1580778000000|2020-02-04 01:00:00|566.1|561.6|573.9|569.4|574.7|570.2|565.1|560.6|112973
1580778300000|2020-02-04 01:05:00|573.7|569.2|577.1|572.6|577.9|573.4|571.9|567.4|44611
1580778600000|2020-02-04 01:10:00|577.2|572.7|579.9|575.4|579.9|575.4|575.3|570.8|37940
1580778900000|2020-02-04 01:15:00|579.8|575.3|577.1|572.6|579.9|575.4|573.9|569.4|36102
1580779200000|2020-02-04 01:20:00|577.2|572.7|579.5|575|579.8|575.3|575.9|571.4|23290
1580779500000|2020-02-04 01:25:00|579.3|574.8|580.6|576.1|581.3|576.8|579|574.5|13444
1580779800000|2020-02-04 01:30:00|580.2|575.7|580.5|576|580.8|576.3|579.6|575.1|7228
1580780100000|2020-02-04 01:35:00|580.3|575.8|584.3|579.8|584.4|579.9|580|575.5|13106
1580780400000|2020-02-04 01:40:00|584.4|579.9|584.1|579.6|584.9|580.4|582.3|577.8|13762
1580780700000|2020-02-04 01:45:00|584.4|579.9|589.7|585.2|591.1|586.6|584.4|579.9|32819
1580781000000|2020-02-04 01:50:00|590.1|585.6|588.7|584.2|591.6|587.1|588.7|584.2|23353
1580781300000|2020-02-04 01:55:00|588.5|584|587.8|583.3|590.1|585.6|587.5|583|12946
1580781600000|2020-02-04 02:00:00|587.5|583|585.2|580.7|587.8|583.3|584.2|579.7|16016
1580781900000|2020-02-04 02:05:00|585.6|581.1|590.6|586.1|591.8|587.3|585.6|581.1|13513
1580782200000|2020-02-04 02:10:00|590.5|586|597.5|593|597.7|593.2|590.3|585.8|37237
1580783400000|2020-02-04 02:30:00|597.2|592.7|597|592.5|599|594.5|595.7|591.2|25198
1580783700000|2020-02-04 02:35:00|596.6|592.1|593.8|589.3|596.6|592.1|593.8|589.3|15052
1580784000000|2020-02-04 02:40:00|593.7|589.2|593.1|588.6|594.1|589.6|591.7|587.2|12297
1580784300000|2020-02-04 02:45:00|592.9|588.4|590.1|585.6|593.3|588.8|589.7|585.2|9144
1580784600000|2020-02-04 02:50:00|590.3|585.8|591.2|586.7|591.7|587.2|588.9|584.4|9662
1580784900000|2020-02-04 02:55:00|590.9|586.4|590.2|585.7|590.9|586.4|589.9|585.4|5548
1580785200000|2020-02-04 03:00:00|590.6|586.1|590.3|585.8|591|586.5|590.2|585.7|5277
1580785500000|2020-02-04 03:05:00|590.2|585.7|587.4|582.9|590.2|585.7|586.9|582.4|15496
1580785800000|2020-02-04 03:10:00|587|582.5|587.7|583.2|588.9|584.4|586.9|582.4|7343
1580786100000|2020-02-04 03:15:00|587.4|582.9|588.6|584.1|589.1|584.6|587.4|582.9|6260
1580786400000|2020-02-04 03:20:00|588.2|583.7|587.4|582.9|588.2|583.7|585.9|581.4|10241
1580786700000|2020-02-04 03:25:00|587.7|583.2|586.1|581.6|588.2|583.7|585.5|581|9868
1580794200000|2020-02-04 05:30:00|586|581.5|584.8|580.3|586.1|581.6|583.9|579.4|13841
1580794500000|2020-02-04 05:35:00|584.4|579.9|585.7|581.2|586.4|581.9|583.5|579|9729
1580794800000|2020-02-04 05:40:00|585.8|581.3|587.2|582.7|587.3|582.8|585.7|581.2|7090
1580795100000|2020-02-04 05:45:00|587.5|583|586.7|582.2|588.9|584.4|586.7|582.2|11010
1580795400000|2020-02-04 05:50:00|586.3|581.8|585|580.5|586.7|582.2|584|579.5|7034
1580795700000|2020-02-04 05:55:00|585.3|580.8|585|580.5|586|581.5|584.8|580.3|5387
1580796000000|2020-02-04 06:00:00|584.6|580.1|587.4|582.9|587.4|582.9|584.6|580.1|6258
1580796300000|2020-02-04 06:05:00|587.6|583.1|587.5|583|589.2|584.7|587.5|583|10306
1580796600000|2020-02-04 06:10:00|588.2|583.7|589.1|584.6|589.2|584.7|587.2|582.7|6405
1580796900000|2020-02-04 06:15:00|588.7|584.2|589.4|584.9|590.4|585.9|587.9|583.4|12204
1580797200000|2020-02-04 06:20:00|589.6|585.1|587.9|583.4|590.7|586.2|587.6|583.1|8770
1580797500000|2020-02-04 06:25:00|588.1|583.6|587.9|583.4|589.1|584.6|587.4|582.9|3860
1580797800000|2020-02-04 06:30:00|588.3|583.8|590.9|586.4|591.3|586.8|588.3|583.8|9442
1580798100000|2020-02-04 06:35:00|590.8|586.3|590.3|585.8|592.3|587.8|590.3|585.8|9663
1580798400000|2020-02-04 06:40:00|590.7|586.2|587.9|583.4|591.7|587.2|587.7|583.2|13856
1580798700000|2020-02-04 06:45:00|587.8|583.3|588.9|584.4|588.9|584.4|587.8|583.3|3755
1580799000000|2020-02-04 06:50:00|588.6|584.1|587.9|583.4|588.9|584.4|587.9|583.4|3344
1580799300000|2020-02-04 06:55:00|587.6|583.1|588.5|584|588.9|584.4|586|581.5|21345
1580864400000|2020-02-05 01:00:00|588.2|583.7|587.6|583.1|588.8|584.3|584.7|580.2|36503
1580864700000|2020-02-05 01:05:00|587.2|582.7|589|584.5|589.3|584.8|586.9|582.4|15691
1580865000000|2020-02-05 01:10:00|589.3|584.8|590.5|586|590.5|586|589.3|584.8|14363
1580865300000|2020-02-05 01:15:00|590.1|585.6|589.4|584.9|592|587.5|589.4|584.9|24890
1580865600000|2020-02-05 01:20:00|589.3|584.8|587.5|583|589.8|585.3|586.5|582|16579
1580865900000|2020-02-05 01:25:00|587.1|582.6|587.5|583|588|583.5|586.5|582|6663
1580866200000|2020-02-05 01:30:00|587.1|582.6|585.5|581|587.7|583.2|585.5|581|15030
1580866500000|2020-02-05 01:35:00|585.4|580.9|587.7|583.2|587.7|583.2|585.4|580.9|7722
1580866800000|2020-02-05 01:40:00|587.4|582.9|586.4|581.9|587.9|583.4|586.4|581.9|3526
1580867100000|2020-02-05 01:45:00|586|581.5|586.4|581.9|586.4|581.9|585.4|580.9|8741
1580867400000|2020-02-05 01:50:00|586.3|581.8|584.9|580.4|586.3|581.8|584|579.5|17352
1580867700000|2020-02-05 01:55:00|585|580.5|584.5|580|585|580.5|583.4|578.9|12292
1580868000000|2020-02-05 02:00:00|584.4|579.9|583.5|579|584.5|580|583|578.5|11893
1580868300000|2020-02-05 02:05:00|583.2|578.7|584.9|580.4|585|580.5|582.2|577.7|15901
1580868600000|2020-02-05 02:10:00|585|580.5|584.5|580|585.5|581|584|579.5|6227
1580869800000|2020-02-05 02:30:00|584.9|580.4|586.7|582.2|587.1|582.6|584.9|580.4|14619
1580870100000|2020-02-05 02:35:00|586.3|581.8|587.2|582.7|588.6|584.1|586.3|581.8|19325
1580870400000|2020-02-05 02:40:00|587.3|582.8|589.1|584.6|589.1|584.6|587.2|582.7|11603
1580870700000|2020-02-05 02:45:00|588.7|584.2|585|580.5|588.7|584.2|584.9|580.4|14836
1580871000000|2020-02-05 02:50:00|584.6|580.1|584.4|579.9|585|580.5|584|579.5|10094
1580871300000|2020-02-05 02:55:00|584.5|580|584|579.5|584.5|580|583.5|579|7513
1580871600000|2020-02-05 03:00:00|583.9|579.4|583.1|578.6|584|579.5|581.5|577|23024
1580871900000|2020-02-05 03:05:00|583|578.5|581.9|577.4|583|578.5|581|576.5|14744
1580872200000|2020-02-05 03:10:00|581.5|577|581.9|577.4|582.2|577.7|581|576.5|8013
1580872500000|2020-02-05 03:15:00|581.7|577.2|582.6|578.1|582.6|578.1|581.4|576.9|5433
1580872800000|2020-02-05 03:20:00|582.2|577.7|584|579.5|584|579.5|582.2|577.7|6944
1580873100000|2020-02-05 03:25:00|584.1|579.6|583.4|578.9|584.1|579.6|583.4|578.9|5696
1580880600000|2020-02-05 05:30:00|583|578.5|581.4|576.9|583|578.5|581.4|576.9|14570
1580880900000|2020-02-05 05:35:00|581.5|577|579.5|575|581.9|577.4|579.1|574.6|23524
1580881200000|2020-02-05 05:40:00|579.9|575.4|579.1|574.6|580.9|576.4|579|574.5|13214
1580881500000|2020-02-05 05:45:00|579|574.5|577.3|572.8|579.5|575|576.8|572.3|24701
1580881800000|2020-02-05 05:50:00|577.1|572.6|578.6|574.1|579.3|574.8|576.8|572.3|16399
1580882100000|2020-02-05 05:55:00|578.7|574.2|577.3|572.8|578.8|574.3|576.6|572.1|18070
1580882400000|2020-02-05 06:00:00|577.5|573|578.6|574.1|578.6|574.1|577.3|572.8|8897
1580882700000|2020-02-05 06:05:00|578.3|573.8|578.1|573.6|578.3|573.8|577.3|572.8|6645
1580883000000|2020-02-05 06:10:00|578.2|573.7|575.6|571.1|578.6|574.1|575.2|570.7|22373
1580883300000|2020-02-05 06:15:00|575.7|571.2|577.2|572.7|577.2|572.7|575.2|570.7|18749
1580883600000|2020-02-05 06:20:00|577.6|573.1|576.8|572.3|577.7|573.2|576.2|571.7|10439
1580883900000|2020-02-05 06:25:00|576.7|572.2|576.2|571.7|576.8|572.3|575.8|571.3|7456
1580884200000|2020-02-05 06:30:00|576.6|572.1|578.1|573.6|578.1|573.6|576.2|571.7|6855
1580884500000|2020-02-05 06:35:00|578.4|573.9|577.8|573.3|579.1|574.6|577.8|573.3|15517
1580884800000|2020-02-05 06:40:00|577.7|573.2|578|573.5|578.8|574.3|577.5|573|7567
1580885100000|2020-02-05 06:45:00|577.9|573.4|578|573.5|578.3|573.8|577|572.5|8961
1580885400000|2020-02-05 06:50:00|577.6|573.1|577.6|573.1|577.6|573.1|577.1|572.6|8800
1580885700000|2020-02-05 06:55:00|577.4|572.9|576.8|572.3|577.6|573.1|575.9|571.4|24448
1580950800000|2020-02-06 01:00:00|578.2|573.7|580|575.5|581.4|576.9|577.3|572.8|46350
1580951100000|2020-02-06 01:05:00|579.6|575.1|580|575.5|582.2|577.7|579.1|574.6|22566
1580951400000|2020-02-06 01:10:00|579.6|575.1|579.1|574.6|580.8|576.3|579.1|574.6|10630
1580951700000|2020-02-06 01:15:00|579.4|574.9|579.3|574.8|579.7|575.2|578.6|574.1|9535
1580952000000|2020-02-06 01:20:00|579.7|575.2|579.9|575.4|580.4|575.9|579|574.5|8133
1580952300000|2020-02-06 01:25:00|580.1|575.6|579.1|574.6|580.1|575.6|579.1|574.6|5560
1580952600000|2020-02-06 01:30:00|579.4|574.9|578.3|573.8|579.6|575.1|578.2|573.7|10347
1580952900000|2020-02-06 01:35:00|577.9|573.4|577.3|572.8|577.9|573.4|575.6|571.1|21706
1580953200000|2020-02-06 01:40:00|577.2|572.7|576.4|571.9|577.3|572.8|576.1|571.6|10498
1580953500000|2020-02-06 01:45:00|576.3|571.8|577.1|572.6|577.1|572.6|575.4|570.9|14957
1580953800000|2020-02-06 01:50:00|576.7|572.2|577.1|572.6|577.1|572.6|576.2|571.7|8092
1580954100000|2020-02-06 01:55:00|577.4|572.9|577.8|573.3|578.1|573.6|577.1|572.6|9581
1580954400000|2020-02-06 02:00:00|577.7|573.2|577.3|572.8|577.8|573.3|576.9|572.4|4022
1580954700000|2020-02-06 02:05:00|577.5|573|580.3|575.8|580.6|576.1|577.4|572.9|14738
1580955000000|2020-02-06 02:10:00|580.4|575.9|580.4|575.9|580.5|576|579.9|575.4|7705
1580956200000|2020-02-06 02:30:00|580.8|576.3|580.2|575.7|581.3|576.8|580.1|575.6|9476
1580956500000|2020-02-06 02:35:00|579.8|575.3|579.7|575.2|580.3|575.8|579.7|575.2|4043
1580956800000|2020-02-06 02:40:00|580.1|575.6|579.3|574.8|580.2|575.7|579.3|574.8|5286
1580957100000|2020-02-06 02:45:00|579|574.5|579|574.5|579.5|575|578.5|574|9731
1580957400000|2020-02-06 02:50:00|579.1|574.6|579.2|574.7|580.5|576|579|574.5|4747
1580957700000|2020-02-06 02:55:00|578.8|574.3|577.1|572.6|579.2|574.7|577.1|572.6|10296
1580958000000|2020-02-06 03:00:00|576.9|572.4|578.1|573.6|578.6|574.1|576.9|572.4|4403
1580958300000|2020-02-06 03:05:00|578|573.5|578.9|574.4|578.9|574.4|577.9|573.4|3337
1580958600000|2020-02-06 03:10:00|578.8|574.3|578.4|573.9|578.9|574.4|578.4|573.9|3295
1580958900000|2020-02-06 03:15:00|578.1|573.6|577.4|572.9|578.4|573.9|577.4|572.9|4285
1580959200000|2020-02-06 03:20:00|577.1|572.6|577.1|572.6|577.6|573.1|576.9|572.4|4778
1580959500000|2020-02-06 03:25:00|577.4|572.9|576.6|572.1|577.6|573.1|576.6|572.1|6513
1580967000000|2020-02-06 05:30:00|576.9|572.4|583.9|579.4|584|579.5|576.9|572.4|67595
1580967300000|2020-02-06 05:35:00|584|579.5|580.8|576.3|584|579.5|580.8|576.3|32845
1580967600000|2020-02-06 05:40:00|580.9|576.4|582.2|577.7|582.2|577.7|580.5|576|18141
1580967900000|2020-02-06 05:45:00|582.5|578|590|585.5|590|585.5|582|577.5|102825
1580968200000|2020-02-06 05:50:00|590.4|585.9|590.1|585.6|591.4|586.9|588.5|584|51895
1580968500000|2020-02-06 05:55:00|589.7|585.2|590.3|585.8|590.7|586.2|587.7|583.2|27417
1580968800000|2020-02-06 06:00:00|590|585.5|589.9|585.4|590.3|585.8|588.6|584.1|17763
1580969100000|2020-02-06 06:05:00|589.8|585.3|590|585.5|590.5|586|588.8|584.3|14469
1580969400000|2020-02-06 06:10:00|590.5|586|590.8|586.3|591.3|586.8|590.3|585.8|20040
1580969700000|2020-02-06 06:15:00|590.5|586|590.3|585.8|592|587.5|590.3|585.8|13601
1580970000000|2020-02-06 06:20:00|590.1|585.6|587.9|583.4|590.3|585.8|587.9|583.4|24576
1580970300000|2020-02-06 06:25:00|587.8|583.3|587.1|582.6|588.7|584.2|586.1|581.6|23411
1580970600000|2020-02-06 06:30:00|587.3|582.8|589.3|584.8|589.3|584.8|587.3|582.8|11917
1580970900000|2020-02-06 06:35:00|589.6|585.1|591.4|586.9|591.4|586.9|588.4|583.9|21054
1580971200000|2020-02-06 06:40:00|591.1|586.6|591.9|587.4|593.9|589.4|591.1|586.6|37899
1580971500000|2020-02-06 06:45:00|592.1|587.6|592.1|587.6|592.4|587.9|591.1|586.6|8622
1580971800000|2020-02-06 06:50:00|591.9|587.4|591.4|586.9|591.9|587.4|590.1|585.6|16800
1580972100000|2020-02-06 06:55:00|591.5|587|591|586.5|592.8|588.3|590.6|586.1|32650
1581037200000|2020-02-07 01:00:00|589.2|584.7|586.5|582|589.5|585|586.5|582|47950
1581037500000|2020-02-07 01:05:00|586.6|582.1|585.8|581.3|587|582.5|584.6|580.1|32338
1581037800000|2020-02-07 01:10:00|585.6|581.1|584.2|579.7|585.7|581.2|583.1|578.6|27402
1581038100000|2020-02-07 01:15:00|584.4|579.9|584.7|580.2|585.2|580.7|583.4|578.9|19526
1581038400000|2020-02-07 01:20:00|584.4|579.9|584.7|580.2|585.1|580.6|584.1|579.6|14868
1581038700000|2020-02-07 01:25:00|584.4|579.9|584.9|580.4|585.3|580.8|584.2|579.7|7422
1581039000000|2020-02-07 01:30:00|584.8|580.3|582.9|578.4|584.9|580.4|582.9|578.4|10072
1581039300000|2020-02-07 01:35:00|582.8|578.3|584.4|579.9|584.8|580.3|581.6|577.1|24598
1581039600000|2020-02-07 01:40:00|584.3|579.8|584.3|579.8|585.1|580.6|583.8|579.3|8908
1581039900000|2020-02-07 01:45:00|583.9|579.4|584.3|579.8|584.3|579.8|582.9|578.4|7818
1581040200000|2020-02-07 01:50:00|584.6|580.1|587|582.5|587.5|583|584.6|580.1|24988
1581040500000|2020-02-07 01:55:00|586.6|582.1|586.7|582.2|587.3|582.8|586.1|581.6|12609
1581040800000|2020-02-07 02:00:00|586.8|582.3|585.9|581.4|587.1|582.6|585.8|581.3|11360
1581041100000|2020-02-07 02:05:00|585.6|581.1|586.3|581.8|586.3|581.8|585.1|580.6|6321
1581041400000|2020-02-07 02:10:00|586.1|581.6|587.3|582.8|587.8|583.3|585.8|581.3|12899
1581042600000|2020-02-07 02:30:00|587.1|582.6|587.2|582.7|587.6|583.1|586.5|582|8425
1581042900000|2020-02-07 02:35:00|586.8|582.3|585.3|580.8|586.8|582.3|585.3|580.8|7524
1581043200000|2020-02-07 02:40:00|585.2|580.7|585.3|580.8|585.8|581.3|585.2|580.7|4899
1581043500000|2020-02-07 02:45:00|585.7|581.2|586.5|582|587|582.5|585.5|581|11861
1581043800000|2020-02-07 02:50:00|586.7|582.2|589.4|584.9|589.4|584.9|586.5|582|19913
1581044100000|2020-02-07 02:55:00|589.3|584.8|587.9|583.4|589.7|585.2|587|582.5|18673
1581044400000|2020-02-07 03:00:00|588|583.5|588|583.5|588|583.5|587.5|583|3570
1581044700000|2020-02-07 03:05:00|587.7|583.2|586.2|581.7|587.7|583.2|585.7|581.2|13878
1581045000000|2020-02-07 03:10:00|586.5|582|587|582.5|587.2|582.7|586.5|582|4733
1581045300000|2020-02-07 03:15:00|586.7|582.2|587.2|582.7|587.2|582.7|586.7|582.2|1823
1581045600000|2020-02-07 03:20:00|587.5|583|587.3|582.8|587.5|583|586.7|582.2|4020
1581045900000|2020-02-07 03:25:00|587.7|583.2|586.1|581.6|587.7|583.2|585.2|580.7|13168
1581046200000|2020-02-07 03:30:00|||||||||3
1581053400000|2020-02-07 05:30:00|586|581.5|586|581.5|586.6|582.1|585.6|581.1|7746
1581053700000|2020-02-07 05:35:00|586.1|581.6|587.2|582.7|587.2|582.7|585.6|581.1|6379
1581054000000|2020-02-07 05:40:00|586.8|582.3|586.3|581.8|587.7|583.2|586.3|581.8|6634
1581054300000|2020-02-07 05:45:00|585.8|581.3|585.3|580.8|586.3|581.8|585.3|580.8|9602
1581054600000|2020-02-07 05:50:00|585|580.5|586.5|582|587|582.5|585|580.5|6358
1581054900000|2020-02-07 05:55:00|586.2|581.7|586.5|582|586.5|582|586.2|581.7|4204
1581055200000|2020-02-07 06:00:00|586.2|581.7|587|582.5|587|582.5|586.2|581.7|3692
1581055500000|2020-02-07 06:05:00|586.7|582.2|587.1|582.6|587.2|582.7|586.6|582.1|4281
1581055800000|2020-02-07 06:10:00|587.2|582.7|587.2|582.7|587.2|582.7|586.7|582.2|2395
1581056100000|2020-02-07 06:15:00|586.8|582.3|587.2|582.7|587.2|582.7|586.8|582.3|2314
1581056400000|2020-02-07 06:20:00|586.8|582.3|588.2|583.7|588.2|583.7|586.8|582.3|7404
1581056700000|2020-02-07 06:25:00|588.5|584|588.2|583.7|588.5|584|587.7|583.2|5316
1581057000000|2020-02-07 06:30:00|588.5|584|588.9|584.4|589.9|585.4|588.5|584|17748
1581057300000|2020-02-07 06:35:00|588.5|584|589.6|585.1|589.6|585.1|588|583.5|12652
1581057600000|2020-02-07 06:40:00|589.7|585.2|590.2|585.7|591.5|587|589.7|585.2|30275
1581057900000|2020-02-07 06:45:00|589.9|585.4|590.5|586|591.4|586.9|589.5|585|17238
1581058200000|2020-02-07 06:50:00|590.9|586.4|590.2|585.7|590.9|586.4|590.2|585.7|7776
1581058500000|2020-02-07 06:55:00|590.5|586|587.9|583.4|591.7|587.2|587.7|583.2|32577
1581296400000|2020-02-10 01:00:00|582.7|578.2|581|576.5|582.7|578.2|579|574.5|70776
1581296700000|2020-02-10 01:05:00|580.7|576.2|577.2|572.7|581|576.5|577.2|572.7|51890
1581297000000|2020-02-10 01:10:00|576.8|572.3|579|574.5|579.8|575.3|576.8|572.3|36333
1581297300000|2020-02-10 01:15:00|579.1|574.6|580.1|575.6|580.6|576.1|579|574.5|23621
1581297600000|2020-02-10 01:20:00|580|575.5|579.5|575|580.5|576|579.5|575|7024
1581297900000|2020-02-10 01:25:00|579.6|575.1|581|576.5|581.5|577|579.1|574.6|16938
1581298200000|2020-02-10 01:30:00|580.9|576.4|581.8|577.3|583.2|578.7|580.8|576.3|24805
1581298500000|2020-02-10 01:35:00|581.5|577|581.3|576.8|581.5|577|581|576.5|4830
1581298800000|2020-02-10 01:40:00|581.4|576.9|581.7|577.2|581.8|577.3|581.2|576.7|5150
1581299100000|2020-02-10 01:45:00|582|577.5|583.2|578.7|583.7|579.2|582|577.5|10305
1581299400000|2020-02-10 01:50:00|583.6|579.1|584.2|579.7|584.5|580|583.2|578.7|16765
1581299700000|2020-02-10 01:55:00|583.8|579.3|583.1|578.6|583.9|579.4|582.5|578|14981
1581300000000|2020-02-10 02:00:00|583|578.5|583.5|579|583.6|579.1|582.8|578.3|5460
1581300300000|2020-02-10 02:05:00|583.4|578.9|584|579.5|584.2|579.7|583|578.5|10464
1581300600000|2020-02-10 02:10:00|583.7|579.2|584|579.5|584.2|579.7|583.6|579.1|3332
1581300900000|2020-02-10 02:15:00|||||||||1
1581301800000|2020-02-10 02:30:00|585|580.5|585|580.5|586.3|581.8|584.5|580|28053
1581302100000|2020-02-10 02:35:00|585.3|580.8|585.6|581.1|586.3|581.8|585|580.5|13289
1581302400000|2020-02-10 02:40:00|585.7|581.2|584.7|580.2|585.9|581.4|584.5|580|11729
1581302700000|2020-02-10 02:45:00|585|580.5|584.4|579.9|585|580.5|583.9|579.4|7868
1581303000000|2020-02-10 02:50:00|584.7|580.2|583.9|579.4|584.7|580.2|583.9|579.4|4188
1581303300000|2020-02-10 02:55:00|584.2|579.7|584.5|580|584.9|580.4|584.2|579.7|7176
1581303600000|2020-02-10 03:00:00|584.9|580.4|584.7|580.2|584.9|580.4|584.4|579.9|3452
1581303900000|2020-02-10 03:05:00|585|580.5|585.7|581.2|585.7|581.2|585|580.5|8765
1581304200000|2020-02-10 03:10:00|585.4|580.9|585.7|581.2|585.7|581.2|584.9|580.4|5570
1581304500000|2020-02-10 03:15:00|585.4|580.9|584.4|579.9|585.4|580.9|584|579.5|9289
1581304800000|2020-02-10 03:20:00|583.9|579.4|583.5|579|584.4|579.9|583.2|578.7|13896
1581305100000|2020-02-10 03:25:00|583.9|579.4|583.5|579|584.4|579.9|583.4|578.9|5883
1581312600000|2020-02-10 05:30:00|583.9|579.4|583.4|578.9|583.9|579.4|582|577.5|16453
1581312900000|2020-02-10 05:35:00|583|578.5|583|578.5|583.4|578.9|582.5|578|6226
1581313200000|2020-02-10 05:40:00|583.4|578.9|583.4|578.9|583.9|579.4|583|578.5|5409
1581313500000|2020-02-10 05:45:00|583.5|579|585.2|580.7|585.2|580.7|583.4|578.9|6584
1581313800000|2020-02-10 05:50:00|584.9|580.4|584.4|579.9|584.9|580.4|583.9|579.4|5383
1581314100000|2020-02-10 05:55:00|584|579.5|584.4|579.9|584.4|579.9|583.5|579|4285
1581314400000|2020-02-10 06:00:00|584.7|580.2|584.9|580.4|585.7|581.2|584.7|580.2|6743
1581314700000|2020-02-10 06:05:00|584.5|580|584.4|579.9|584.9|580.4|584.4|579.9|3265
1581315000000|2020-02-10 06:10:00|584.5|580|584.2|579.7|584.5|580|584.2|579.7|2099
1581315300000|2020-02-10 06:15:00|584|579.5|585|580.5|585|580.5|584|579.5|4037
1581315600000|2020-02-10 06:20:00|584.9|580.4|584.5|580|585|580.5|584.2|579.7|5949
1581315900000|2020-02-10 06:25:00|584.6|580.1|584.2|579.7|584.7|580.2|584.2|579.7|1990
1581316200000|2020-02-10 06:30:00|584.5|580|585|580.5|585|580.5|584.5|580|3432
1581316500000|2020-02-10 06:35:00|585.4|580.9|583.7|579.2|585.5|581|583.7|579.2|10354
1581316800000|2020-02-10 06:40:00|584|579.5|584.7|580.2|584.9|580.4|584|579.5|5768
1581317100000|2020-02-10 06:45:00|584.4|579.9|584.4|579.9|584.4|579.9|584|579.5|3574
1581317400000|2020-02-10 06:50:00|584.5|580|584|579.5|584.9|580.4|584|579.5|9118
1581317700000|2020-02-10 06:55:00|583.7|579.2|583|578.5|584|579.5|582.9|578.4|23981
1581382800000|2020-02-11 01:00:00|584|579.5|587.9|583.4|588.7|584.2|583.3|578.8|63316
1581383100000|2020-02-11 01:05:00|588.2|583.7|588.6|584.1|590|585.5|587.7|583.2|49517
1581383400000|2020-02-11 01:10:00|589|584.5|589|584.5|589.9|585.4|588.5|584|33523
1581383700000|2020-02-11 01:15:00|589.4|584.9|592.9|588.4|593.7|589.2|589|584.5|62630
1581384000000|2020-02-11 01:20:00|592.8|588.3|600.5|596|602|597.5|592.5|588|112652
1581384300000|2020-02-11 01:25:00|600.9|596.4|604.5|600|611.5|607|600.9|596.4|143148
1581384600000|2020-02-11 01:30:00|604.9|600.4|600.8|596.3|605|600.5|599.4|594.9|56386
1581384900000|2020-02-11 01:35:00|600.7|596.2|600.5|596|600.9|596.4|599.4|594.9|24633
1581385200000|2020-02-11 01:40:00|600.1|595.6|600.1|595.6|601|596.5|597.7|593.2|36088
1581385500000|2020-02-11 01:45:00|600|595.5|599.7|595.2|600.7|596.2|599.2|594.7|15048
1581385800000|2020-02-11 01:50:00|600|595.5|599.4|594.9|601|596.5|598.4|593.9|14704
1581386100000|2020-02-11 01:55:00|599.7|595.2|599.5|595|599.7|595.2|598.7|594.2|7091
1581386400000|2020-02-11 02:00:00|599.9|595.4|599|594.5|600.9|596.4|598.9|594.4|10027
1581386700000|2020-02-11 02:05:00|598.7|594.2|599.5|595|599.7|595.2|598.2|593.7|9056
1581387000000|2020-02-11 02:10:00|599.6|595.1|600.2|595.7|600.2|595.7|599.2|594.7|7712
1581388200000|2020-02-11 02:30:00|600|595.5|600.2|595.7|600.9|596.4|599.4|594.9|18986
1581388500000|2020-02-11 02:35:00|599.9|595.4|601.4|596.9|601.9|597.4|599.9|595.4|21632
1581388800000|2020-02-11 02:40:00|601|596.5|600.5|596|601.5|597|600.5|596|15224
1581389100000|2020-02-11 02:45:00|600.9|596.4|601.4|596.9|601.9|597.4|600.5|596|9585
1581389400000|2020-02-11 02:50:00|601.5|597|601|596.5|603.2|598.7|600.4|595.9|27174
1581389700000|2020-02-11 02:55:00|600.9|596.4|601|596.5|601.5|597|600|595.5|14254
1581390000000|2020-02-11 03:00:00|600.9|596.4|602|597.5|602.5|598|600.4|595.9|17174
1581390300000|2020-02-11 03:05:00|601.7|597.2|602.4|597.9|602.9|598.4|601.7|597.2|8769
1581390600000|2020-02-11 03:10:00|602.7|598.2|602.7|598.2|602.7|598.2|601.4|596.9|10617
1581390900000|2020-02-11 03:15:00|603.4|598.9|605.2|600.7|605.4|600.9|602.7|598.2|32616
1581391200000|2020-02-11 03:20:00|605.4|600.9|609.9|605.4|609.9|605.4|604.7|600.2|55095
1581391500000|2020-02-11 03:25:00|609.5|605|608.2|603.7|611|606.5|608|603.5|51973
1581399000000|2020-02-11 05:30:00|608.5|604|607|602.5|610.9|606.4|606.9|602.4|42509
1581399300000|2020-02-11 05:35:00|606.9|602.4|605.5|601|606.9|602.4|604.6|600.1|36061
1581399600000|2020-02-11 05:40:00|605.9|601.4|608.4|603.9|608.5|604|605.5|601|18824
1581399900000|2020-02-11 05:45:00|608|603.5|605.7|601.2|608.5|604|605|600.5|22087
1581400200000|2020-02-11 05:50:00|605.5|601|606.4|601.9|607|602.5|605.5|601|12733
1581400500000|2020-02-11 05:55:00|606.2|601.7|606.7|602.2|606.7|602.2|605.4|600.9|9887
1581400800000|2020-02-11 06:00:00|607|602.5|606.7|602.2|607.7|603.2|605.9|601.4|16442
1581401100000|2020-02-11 06:05:00|606.4|601.9|606.7|602.2|606.9|602.4|606.2|601.7|3359
1581401400000|2020-02-11 06:10:00|606.9|602.4|605.4|600.9|606.9|602.4|605.4|600.9|12786
1581401700000|2020-02-11 06:15:00|605.3|600.8|605|600.5|605.5|601|604.4|599.9|13576
1581402000000|2020-02-11 06:20:00|604.7|600.2|603.4|598.9|604.7|600.2|602.7|598.2|30877
1581402300000|2020-02-11 06:25:00|603.3|598.8|604.2|599.7|604.2|599.7|601.4|596.9|20034
1581402600000|2020-02-11 06:30:00|604.5|600|603.8|599.3|604.7|600.2|602.7|598.2|17433
1581402900000|2020-02-11 06:35:00|603.7|599.2|603.7|599.2|604.5|600|603.3|598.8|9093
1581403200000|2020-02-11 06:40:00|603.4|598.9|603|598.5|603.9|599.4|602.7|598.2|8790
1581403500000|2020-02-11 06:45:00|602.9|598.4|605.4|600.9|605.4|600.9|602.9|598.4|17140
1581403800000|2020-02-11 06:50:00|605.5|601|606.2|601.7|606.9|602.4|605.5|601|21869
1581404100000|2020-02-11 06:55:00|606.1|601.6|604.9|600.4|606.7|602.2|604.4|599.9|24254
1581469200000|2020-02-12 01:00:00|605.8|601.3|611.9|607.4|612|607.5|605|600.5|73434
1581469500000|2020-02-12 01:05:00|611.6|607.1|611.8|607.3|611.8|607.3|609.6|605.1|34171
1581469800000|2020-02-12 01:10:00|612.1|607.6|615.3|610.8|615.9|611.4|611.8|607.3|68395
1581470100000|2020-02-12 01:15:00|615.2|610.7|613.1|608.6|615.3|610.8|612.6|608.1|32537
1581470400000|2020-02-12 01:20:00|613.5|609|615.1|610.6|615.1|610.6|613|608.5|18045
1581470700000|2020-02-12 01:25:00|614.8|610.3|614.6|610.1|616|611.5|614.1|609.6|17955
1581471000000|2020-02-12 01:30:00|614.5|610|614.8|610.3|615.8|611.3|614.3|609.8|12251
1581471300000|2020-02-12 01:35:00|614.7|610.2|613.3|608.8|614.7|610.2|613|608.5|13056
1581471600000|2020-02-12 01:40:00|613.5|609|614.3|609.8|614.7|610.2|613.5|609|11921
1581471900000|2020-02-12 01:45:00|614.5|610|613.8|609.3|614.8|610.3|613.6|609.1|7261
1581472200000|2020-02-12 01:50:00|613.5|609|614.6|610.1|614.6|610.1|612.8|608.3|13070
1581472500000|2020-02-12 01:55:00|614.3|609.8|614|609.5|614.3|609.8|613.6|609.1|6530
1581472800000|2020-02-12 02:00:00|613.6|609.1|614|609.5|614|609.5|612.6|608.1|8509
1581473100000|2020-02-12 02:05:00|613.6|609.1|614|609.5|614|609.5|613.5|609|2571
1581473400000|2020-02-12 02:10:00|614.6|610.1|614.3|609.8|615.3|610.8|614.3|609.8|22277
1581474600000|2020-02-12 02:30:00|614.6|610.1|614.6|610.1|615.1|610.6|614.3|609.8|8459
1581474900000|2020-02-12 02:35:00|615|610.5|614.8|610.3|615.1|610.6|614.5|610|6564
1581475200000|2020-02-12 02:40:00|614.9|610.4|614|609.5|615|610.5|613.5|609|10955
1581475500000|2020-02-12 02:45:00|613.6|609.1|613.5|609|613.6|609.1|613.5|609|2633
1581475800000|2020-02-12 02:50:00|613.8|609.3|613.3|608.8|614.3|609.8|613.3|608.8|6510
1581476100000|2020-02-12 02:55:00|613.6|609.1|612.9|608.4|613.8|609.3|612.9|608.4|5312
1581476400000|2020-02-12 03:00:00|613.2|608.7|614.3|609.8|614.8|610.3|613.2|608.7|19948
1581476700000|2020-02-12 03:05:00|614.6|610.1|614.3|609.8|614.6|610.1|613.8|609.3|3636
1581477000000|2020-02-12 03:10:00|614.5|610|613.6|609.1|614.9|610.4|613.5|609|10205
1581477300000|2020-02-12 03:15:00|613.5|609|614|609.5|614.1|609.6|613.1|608.6|9186
1581477600000|2020-02-12 03:20:00|614.1|609.6|615|610.5|615|610.5|614|609.5|8020
1581477900000|2020-02-12 03:25:00|615.1|610.6|614|609.5|616.8|612.3|613.1|608.6|47323
1581485400000|2020-02-12 05:30:00|614.8|610.3|614.4|609.9|614.9|610.4|613.5|609|14588
1581485700000|2020-02-12 05:35:00|614.1|609.6|614.4|609.9|615.1|610.6|614.1|609.6|7064
1581486000000|2020-02-12 05:40:00|614.5|610|615.3|610.8|615.8|611.3|614.5|610|11831
1581486300000|2020-02-12 05:45:00|614.9|610.4|614.3|609.8|615.3|610.8|613.9|609.4|7932
1581486600000|2020-02-12 05:50:00|613.9|609.4|612.8|608.3|613.9|609.4|612.3|607.8|19585
1581486900000|2020-02-12 05:55:00|612.4|607.9|609.8|605.3|613.1|608.6|609.8|605.3|37504
1581487200000|2020-02-12 06:00:00|610.1|605.6|610.4|605.9|610.9|606.4|608.6|604.1|32660
1581487500000|2020-02-12 06:05:00|610.1|605.6|610.3|605.8|610.8|606.3|608.8|604.3|24310
1581487800000|2020-02-12 06:10:00|610.4|605.9|608.4|603.9|610.4|605.9|608.3|603.8|17608
1581488100000|2020-02-12 06:15:00|608.1|603.6|610.3|605.8|610.6|606.1|607.3|602.8|38389
1581488400000|2020-02-12 06:20:00|610.4|605.9|610.4|605.9|610.9|606.4|609.6|605.1|17726
1581488700000|2020-02-12 06:25:00|610.8|606.3|611.9|607.4|612.8|608.3|610.8|606.3|13990
1581489000000|2020-02-12 06:30:00|611.8|607.3|611.4|606.9|611.8|607.3|610.9|606.4|10681
1581489300000|2020-02-12 06:35:00|611.3|606.8|611.5|607|612.3|607.8|610.9|606.4|9168
1581489600000|2020-02-12 06:40:00|611.4|606.9|613.9|609.4|613.9|609.4|611.4|606.9|12335
1581489900000|2020-02-12 06:45:00|613.6|609.1|613.6|609.1|613.8|609.3|612.4|607.9|14345
1581490200000|2020-02-12 06:50:00|613.8|609.3|616.4|611.9|618.1|613.6|613.8|609.3|66887
1581490500000|2020-02-12 06:55:00|616.1|611.6|616.9|612.4|617.9|613.4|615.6|611.1|43164
1581555600000|2020-02-13 01:00:00|619.2|614.7|614.6|610.1|619.3|614.8|613.7|609.2|59931
1581555900000|2020-02-13 01:05:00|614.5|610|616.8|612.3|616.9|612.4|614|609.5|26106
1581556200000|2020-02-13 01:10:00|616.9|612.4|618.6|614.1|619.1|614.6|615.9|611.4|40077
1581556500000|2020-02-13 01:15:00|619|614.5|621.4|616.9|621.5|617|618.2|613.7|39265
1581556800000|2020-02-13 01:20:00|621.7|617.2|620|615.5|621.7|617.2|618.6|614.1|40115
1581557100000|2020-02-13 01:25:00|619.5|615|619.8|615.3|620.6|616.1|619.1|614.6|8594
1581557400000|2020-02-13 01:30:00|620.1|615.6|619.3|614.8|621.5|617|619.3|614.8|12587
1581557700000|2020-02-13 01:35:00|619.1|614.6|619.1|614.6|619.3|614.8|618.3|613.8|13560
1581558000000|2020-02-13 01:40:00|619.5|615|620.1|615.6|620.1|615.6|619.3|614.8|7223
1581558300000|2020-02-13 01:45:00|620|615.5|619.6|615.1|620.5|616|619.6|615.1|5751
1581558600000|2020-02-13 01:50:00|619.7|615.2|619.3|614.8|619.7|615.2|619.1|614.6|3593
1581558900000|2020-02-13 01:55:00|619.1|614.6|618.3|613.8|619.6|615.1|618.3|613.8|6593
1581559200000|2020-02-13 02:00:00|618.6|614.1|619.3|614.8|619.6|615.1|618.3|613.8|8558
1581559500000|2020-02-13 02:05:00|619.6|615.1|620.5|616|620.8|616.3|619.5|615|9095
1581559800000|2020-02-13 02:10:00|620.6|616.1|620.6|616.1|622|617.5|620.6|616.1|14739
1581561000000|2020-02-13 02:30:00|620.5|616|620.8|616.3|621.1|616.6|619.5|615|10824
1581561300000|2020-02-13 02:35:00|620.6|616.1|621.3|616.8|621.3|616.8|620.6|616.1|6664
1581561600000|2020-02-13 02:40:00|621|616.5|620.8|616.3|621.3|616.8|620.8|616.3|4565
1581561900000|2020-02-13 02:45:00|621.1|616.6|621.1|616.6|621.1|616.6|621.1|616.6|1948
1581562200000|2020-02-13 02:50:00|621|616.5|620.8|616.3|621.3|616.8|620.8|616.3|4865
1581562500000|2020-02-13 02:55:00|621|616.5|619.5|615|621|616.5|619.5|615|6527
1581562800000|2020-02-13 03:00:00|619.1|614.6|619.6|615.1|619.6|615.1|618.5|614|13591
1581563100000|2020-02-13 03:05:00|619.3|614.8|618.5|614|619.6|615.1|617.6|613.1|22534
1581563400000|2020-02-13 03:10:00|618.1|613.6|618.1|613.6|619.1|614.6|616.1|611.6|35896
1581563700000|2020-02-13 03:15:00|618.5|614|619.5|615|620.5|616|618.1|613.6|20512
1581564000000|2020-02-13 03:20:00|619.6|615.1|619.1|614.6|620|615.5|618.1|613.6|15699
1581564300000|2020-02-13 03:25:00|619|614.5|618.1|613.6|619|614.5|617.1|612.6|15687
1581571800000|2020-02-13 05:30:00|617.3|612.8|615|610.5|617.3|612.8|613.8|609.3|53866
1581572100000|2020-02-13 05:35:00|614.8|610.3|616.6|612.1|617|612.5|614.8|610.3|27383
1581572400000|2020-02-13 05:40:00|616.3|611.8|616.6|612.1|617.1|612.6|615.8|611.3|9866
1581572700000|2020-02-13 05:45:00|616.7|612.2|616.9|612.4|617.6|613.1|616.4|611.9|12039
1581573000000|2020-02-13 05:50:00|617.3|612.8|616.9|612.4|617.4|612.9|616.1|611.6|11878
1581573300000|2020-02-13 05:55:00|616.8|612.3|615.4|610.9|616.8|612.3|614.9|610.4|11194
1581573600000|2020-02-13 06:00:00|615.8|611.3|618.6|614.1|618.9|614.4|615.8|611.3|20999
1581573900000|2020-02-13 06:05:00|618.3|613.8|618.4|613.9|619.6|615.1|618.1|613.6|12258
1581574200000|2020-02-13 06:10:00|618.8|614.3|618.3|613.8|618.9|614.4|618.1|613.6|4489
1581574500000|2020-02-13 06:15:00|618.6|614.1|619.8|615.3|619.8|615.3|618.6|614.1|10985
1581574800000|2020-02-13 06:20:00|620.1|615.6|619.6|615.1|620.6|616.1|619.6|615.1|13101
1581575100000|2020-02-13 06:25:00|619.9|615.4|620.1|615.6|620.4|615.9|619.1|614.6|8285
1581575400000|2020-02-13 06:30:00|620.2|615.7|622.6|618.1|623.6|619.1|620.1|615.6|52981
1581575700000|2020-02-13 06:35:00|622.8|618.3|620.9|616.4|623.4|618.9|620.4|615.9|24541
1581576000000|2020-02-13 06:40:00|620.8|616.3|620.4|615.9|621.3|616.8|620.3|615.8|16620
1581576300000|2020-02-13 06:45:00|620.3|615.8|621.3|616.8|622.6|618.1|620.3|615.8|15819
1581576600000|2020-02-13 06:50:00|621.6|617.1|618.9|614.4|622.4|617.9|618.9|614.4|24041
1581576900000|2020-02-13 06:55:00|618.6|614.1|620.9|616.4|621.4|616.9|618.4|613.9|34533
1581642000000|2020-02-14 01:00:00|619.5|615|617.7|613.2|620.8|616.3|617.2|612.7|53157
1581642300000|2020-02-14 01:05:00|617.5|613|618.8|614.3|618.8|614.3|615.5|611|52450
1581642600000|2020-02-14 01:10:00|619.2|614.7|620.2|615.7|621.3|616.8|618.8|614.3|29851
1581642900000|2020-02-14 01:15:00|619.8|615.3|619.3|614.8|619.8|615.3|617.8|613.3|20858
1581643200000|2020-02-14 01:20:00|619.2|614.7|620.3|615.8|620.5|616|618.8|614.3|7568
1581643500000|2020-02-14 01:25:00|620|615.5|618.3|613.8|620.3|615.8|618|613.5|22050
1581643800000|2020-02-14 01:30:00|618.7|614.2|619.8|615.3|619.8|615.3|618.7|614.2|11320
1581644100000|2020-02-14 01:35:00|620.2|615.7|621.3|616.8|621.3|616.8|620.2|615.7|21571
1581644400000|2020-02-14 01:40:00|621|616.5|620.3|615.8|621.3|616.8|620.3|615.8|8098
1581644700000|2020-02-14 01:45:00|620.4|615.9|619.3|614.8|620.8|616.3|619|614.5|18898
1581645000000|2020-02-14 01:50:00|619.4|614.9|619.8|615.3|620|615.5|619.3|614.8|5444
1581645300000|2020-02-14 01:55:00|620|615.5|619|614.5|620.3|615.8|619|614.5|3424
1581645600000|2020-02-14 02:00:00|618.9|614.4|620|615.5|620.3|615.8|618.8|614.3|6711
1581645900000|2020-02-14 02:05:00|619.8|615.3|618|613.5|619.8|615.3|617|612.5|15393
1581646200000|2020-02-14 02:10:00|617.7|613.2|618.2|613.7|619|614.5|617.2|612.7|10709
1581647100000|2020-02-14 02:25:00|||||||||11
1581647400000|2020-02-14 02:30:00|617.9|613.4|619|614.5|619.3|614.8|617.7|613.2|7979
1581647700000|2020-02-14 02:35:00|618.7|614.2|617.4|612.9|618.7|614.2|617.4|612.9|7823
1581648000000|2020-02-14 02:40:00|617.7|613.2|617.4|612.9|618.5|614|617.4|612.9|12226
1581648300000|2020-02-14 02:45:00|617.7|613.2|618|613.5|618|613.5|616.5|612|20567
1581648600000|2020-02-14 02:50:00|618.7|614.2|619.7|615.2|619.7|615.2|618.7|614.2|14547
1581648900000|2020-02-14 02:55:00|619.4|614.9|619.7|615.2|620.2|615.7|618.9|614.4|11480
1581649200000|2020-02-14 03:00:00|620|615.5|618.9|614.4|620.2|615.7|618.9|614.4|9609
1581649500000|2020-02-14 03:05:00|619.2|614.7|618.9|614.4|619.4|614.9|618.9|614.4|2586
1581649800000|2020-02-14 03:10:00|619.4|614.9|618|613.5|619.4|614.9|617.5|613|11286
1581650100000|2020-02-14 03:15:00|617.7|613.2|617.9|613.4|618.5|614|617.5|613|4979
1581650400000|2020-02-14 03:20:00|618|613.5|618.9|614.4|619.4|614.9|617.9|613.4|11201
1581650700000|2020-02-14 03:25:00|619.2|614.7|617.9|613.4|619.2|614.7|617.9|613.4|6473
1581658200000|2020-02-14 05:30:00|617.8|613.3|617|612.5|618|613.5|616.5|612|24556
1581658500000|2020-02-14 05:35:00|617.3|612.8|617.5|613|617.8|613.3|617.3|612.8|5747
1581658800000|2020-02-14 05:40:00|618.2|613.7|618|613.5|618.5|614|617.5|613|13604
1581659100000|2020-02-14 05:45:00|617.7|613.2|618|613.5|618.3|613.8|617.2|612.7|8369
1581659400000|2020-02-14 05:50:00|618.3|613.8|619|614.5|619.3|614.8|618.3|613.8|10516
1581659700000|2020-02-14 05:55:00|619.1|614.6|620|615.5|620.7|616.2|619|614.5|20675
1581660000000|2020-02-14 06:00:00|619.7|615.2|620|615.5|620.3|615.8|619.7|615.2|11291
1581660300000|2020-02-14 06:05:00|619.7|615.2|620|615.5|620.5|616|619.7|615.2|5089
1581660600000|2020-02-14 06:10:00|620.3|615.8|620.5|616|620.5|616|619.7|615.2|9260
1581660900000|2020-02-14 06:15:00|620.8|616.3|620.8|616.3|621.2|616.7|620.3|615.8|17090
1581661200000|2020-02-14 06:20:00|621.2|616.7|619.7|615.2|621.3|616.8|619.3|614.8|11193
1581661500000|2020-02-14 06:25:00|620.1|615.6|619.8|615.3|620.2|615.7|618.5|614|19622
1581661800000|2020-02-14 06:30:00|619.5|615|620.3|615.8|620.9|616.4|619.3|614.8|15569
1581662100000|2020-02-14 06:35:00|620.6|616.1|620.9|616.4|621.3|616.8|620.1|615.6|24364
1581662400000|2020-02-14 06:40:00|620.6|616.1|620.5|616|620.9|616.4|620.1|615.6|9582
1581662700000|2020-02-14 06:45:00|620.9|616.4|621.4|616.9|621.6|617.1|620.3|615.8|35435
1581663000000|2020-02-14 06:50:00|621.3|616.8|621.6|617.1|621.9|617.4|620.3|615.8|22201
1581663300000|2020-02-14 06:55:00|621.8|617.3|623.6|619.1|623.7|619.2|621.8|617.3|56253
1581901200000|2020-02-17 01:00:00|621.2|616.7|619|614.5|621.2|616.7|618.4|613.9|68023
1581901500000|2020-02-17 01:05:00|619.1|614.6|617|612.5|619.1|614.6|616.3|611.8|50243
1581901800000|2020-02-17 01:10:00|616.8|612.3|617.1|612.6|618.1|613.6|616.5|612|19556
1581902100000|2020-02-17 01:15:00|617.4|612.9|618.2|613.7|618.7|614.2|617.4|612.9|13529
1581902400000|2020-02-17 01:20:00|618.5|614|618.2|613.7|619|614.5|617.7|613.2|13524
1581902700000|2020-02-17 01:25:00|618.3|613.8|618.5|614|619|614.5|618.2|613.7|9687
1581903000000|2020-02-17 01:30:00|618.2|613.7|618.5|614|618.7|614.2|618.2|613.7|5148
1581903300000|2020-02-17 01:35:00|618.2|613.7|618.7|614.2|618.8|614.3|618.2|613.7|5523
1581903600000|2020-02-17 01:40:00|618.5|614|619.7|615.2|620.7|616.2|618.5|614|35612
1581903900000|2020-02-17 01:45:00|620|615.5|620.5|616|621.8|617.3|619.7|615.2|18121
1581904200000|2020-02-17 01:50:00|620.8|616.3|619.7|615.2|621|616.5|618.9|614.4|10302
1581904500000|2020-02-17 01:55:00|619.3|614.8|620.7|616.2|620.7|616.2|619.3|614.8|6035
1581904800000|2020-02-17 02:00:00|621|616.5|620.7|616.2|621|616.5|619.7|615.2|8009
1581905100000|2020-02-17 02:05:00|620.3|615.8|619.2|614.7|620.3|615.8|619.2|614.7|3295
1581905400000|2020-02-17 02:10:00|619.5|615|619.2|614.7|619.7|615.2|619.2|614.7|4744
1581906600000|2020-02-17 02:30:00|619.5|615|619.8|615.3|619.8|615.3|619.2|614.7|3989
1581906900000|2020-02-17 02:35:00|620.2|615.7|619.3|614.8|620.3|615.8|619.3|614.8|5457
1581907200000|2020-02-17 02:40:00|619.7|615.2|620|615.5|620|615.5|619.5|615|3892
1581907500000|2020-02-17 02:45:00|619.7|615.2|620.9|616.4|620.9|616.4|619.5|615|6406
1581907800000|2020-02-17 02:50:00|621.2|616.7|621.2|616.7|621.9|617.4|621.1|616.6|10318
1581908100000|2020-02-17 02:55:00|621.3|616.8|622.8|618.3|623.4|618.9|621.3|616.8|15206
1581908400000|2020-02-17 03:00:00|622.5|618|624.5|620|624.5|620|622.1|617.6|27224
1581908700000|2020-02-17 03:05:00|624.2|619.7|623.1|618.6|625.3|620.8|623.1|618.6|34157
1581909000000|2020-02-17 03:10:00|623.4|618.9|623.4|618.9|623.9|619.4|623.1|618.6|7017
1581909300000|2020-02-17 03:15:00|623.1|618.6|623.1|618.6|623.9|619.4|622.6|618.1|11711
1581909600000|2020-02-17 03:20:00|623.2|618.7|624.5|620|624.8|620.3|623.1|618.6|10962
1581909900000|2020-02-17 03:25:00|624.3|619.8|624.5|620|625|620.5|624.3|619.8|10822
1581917400000|2020-02-17 05:30:00|624.4|619.9|627.4|622.9|627.9|623.4|624.4|619.9|48241
1581917700000|2020-02-17 05:35:00|627.7|623.2|629.4|624.9|629.6|625.1|627|622.5|65694
1581918000000|2020-02-17 05:40:00|629.3|624.8|632.6|628.1|633.3|628.8|628.8|624.3|63762
1581918300000|2020-02-17 05:45:00|632.3|627.8|631.3|626.8|632.3|627.8|630.5|626|21904
1581918600000|2020-02-17 05:50:00|631.4|626.9|632.3|627.8|633.1|628.6|631|626.5|30877
1581918900000|2020-02-17 05:55:00|632|627.5|632.3|627.8|632.3|627.8|631.6|627.1|17173
1581919200000|2020-02-17 06:00:00|632|627.5|631.8|627.3|632.8|628.3|631.5|627|12250
1581919500000|2020-02-17 06:05:00|631.9|627.4|632.5|628|632.5|628|631.2|626.7|13271
1581919800000|2020-02-17 06:10:00|632.9|628.4|633.9|629.4|633.9|629.4|632.5|628|28343
1581920100000|2020-02-17 06:15:00|633.6|629.1|634.4|629.9|634.9|630.4|633.4|628.9|24540
1581920400000|2020-02-17 06:20:00|634.6|630.1|633.6|629.1|635.1|630.6|633.6|629.1|19364
1581920700000|2020-02-17 06:25:00|633.3|628.8|634|629.5|634|629.5|632.3|627.8|15176
1581921000000|2020-02-17 06:30:00|634.3|629.8|633.4|628.9|635|630.5|633.4|628.9|15530
1581921300000|2020-02-17 06:35:00|633.6|629.1|634.1|629.6|635.2|630.7|633.6|629.1|23811
1581921600000|2020-02-17 06:40:00|634.4|629.9|633.7|629.2|634.5|630|633.7|629.2|15575
1581921900000|2020-02-17 06:45:00|634|629.5|634.5|630|635|630.5|634|629.5|11060
1581922200000|2020-02-17 06:50:00|634.8|630.3|635.1|630.6|636.5|632|634.7|630.2|35598
1581922500000|2020-02-17 06:55:00|635.2|630.7|637.1|632.6|637.1|632.6|634.8|630.3|36489
1581922800000|2020-02-17 07:00:00|||||||||19
1581987600000|2020-02-18 01:00:00|639.5|635|639.4|634.9|640.9|636.4|637.7|633.2|67240
1581987900000|2020-02-18 01:05:00|639.2|634.7|635.4|630.9|639.4|634.9|635.1|630.6|42511
1581988200000|2020-02-18 01:10:00|635.7|631.2|635.6|631.1|637.2|632.7|635.3|630.8|28051
1581988500000|2020-02-18 01:15:00|635.9|631.4|634.6|630.1|636.4|631.9|633.4|628.9|29270
1581988800000|2020-02-18 01:20:00|634.4|629.9|636.1|631.6|636.9|632.4|634.4|629.9|18876
1581989100000|2020-02-18 01:25:00|636.4|631.9|636.6|632.1|637.2|632.7|636.1|631.6|12834
1581989400000|2020-02-18 01:30:00|636.5|632|636.1|631.6|636.9|632.4|635.6|631.1|7834
1581989700000|2020-02-18 01:35:00|635.8|631.3|636.6|632.1|636.6|632.1|635.4|630.9|6625
1581990000000|2020-02-18 01:40:00|636.7|632.2|637.2|632.7|637.9|633.4|636.7|632.2|19036
1581990300000|2020-02-18 01:45:00|637.5|633|636.5|632|637.6|633.1|635.8|631.3|12784
1581990600000|2020-02-18 01:50:00|636.6|632.1|637.1|632.6|637.5|633|636.6|632.1|9314
1581990900000|2020-02-18 01:55:00|636.8|632.3|637.1|632.6|637.7|633.2|636.6|632.1|9936
1581991200000|2020-02-18 02:00:00|637.2|632.7|638.3|633.8|638.5|634|637.1|632.6|7669
1581991500000|2020-02-18 02:05:00|638.4|633.9|638.8|634.3|640|635.5|638.4|633.9|31343
1581991800000|2020-02-18 02:10:00|638.5|634|639.3|634.8|639.4|634.9|638.3|633.8|4719
1581993000000|2020-02-18 02:30:00|639.6|635.1|640.4|635.9|640.6|636.1|639.1|634.6|12662
1581993300000|2020-02-18 02:35:00|640.5|636|639.9|635.4|640.9|636.4|639.9|635.4|15186
1581993600000|2020-02-18 02:40:00|639.7|635.2|639.2|634.7|640.2|635.7|638.7|634.2|12389
1581993900000|2020-02-18 02:45:00|639|634.5|638|633.5|639.2|634.7|638|633.5|7415
1581994200000|2020-02-18 02:50:00|637.9|633.4|638.4|633.9|639.4|634.9|637.9|633.4|10481
1581994500000|2020-02-18 02:55:00|638.3|633.8|637.6|633.1|638.5|634|637.2|632.7|18894
1581994800000|2020-02-18 03:00:00|637.7|633.2|637.6|633.1|638.7|634.2|637.1|632.6|11961
1581995100000|2020-02-18 03:05:00|637.9|633.4|637.3|632.8|638.1|633.6|636.8|632.3|13112
1581995400000|2020-02-18 03:10:00|637.5|633|637|632.5|637.5|633|635.2|630.7|39499
1581995700000|2020-02-18 03:15:00|636.7|632.2|636.5|632|636.8|632.3|635.7|631.2|10295
1581996000000|2020-02-18 03:20:00|636.4|631.9|633.7|629.2|636.5|632|632.5|628|47554
1581996300000|2020-02-18 03:25:00|634|629.5|635.2|630.7|635.7|631.2|633.7|629.2|21672
1582003800000|2020-02-18 05:30:00|634.9|630.4|632.1|627.6|634.9|630.4|631.3|626.8|34881
1582004100000|2020-02-18 05:35:00|631.8|627.3|633|628.5|633|628.5|631.6|627.1|25220
1582004400000|2020-02-18 05:40:00|632.7|628.2|632.9|628.4|632.9|628.4|631.8|627.3|21892
1582004700000|2020-02-18 05:45:00|632.5|628|631.8|627.3|633.5|629|631.5|627|17108
1582005000000|2020-02-18 05:50:00|632.1|627.6|632.3|627.8|633|628.5|631.8|627.3|11079
1582005300000|2020-02-18 05:55:00|632.6|628.1|631.8|627.3|632.8|628.3|631.8|627.3|6829
1582005600000|2020-02-18 06:00:00|632.1|627.6|633.5|629|633.6|629.1|631.8|627.3|8606
1582005900000|2020-02-18 06:05:00|633.7|629.2|634.7|630.2|635.2|630.7|633.7|629.2|16352
1582006200000|2020-02-18 06:10:00|634.4|629.9|634.5|630|635|630.5|634|629.5|10379
1582006500000|2020-02-18 06:15:00|634.2|629.7|633.3|628.8|634.2|629.7|633|628.5|9741
1582006800000|2020-02-18 06:20:00|633.4|628.9|632.1|627.6|633.5|629|631.8|627.3|12604
1582007100000|2020-02-18 06:25:00|632.4|627.9|630.9|626.4|632.6|628.1|630.9|626.4|16687
1582007400000|2020-02-18 06:30:00|630.6|626.1|631.6|627.1|631.9|627.4|629.9|625.4|23975
1582007700000|2020-02-18 06:35:00|631.4|626.9|632.6|628.1|632.9|628.4|631.4|626.9|14485
1582008000000|2020-02-18 06:40:00|632.9|628.4|633.9|629.4|633.9|629.4|632.6|628.1|18263
1582008300000|2020-02-18 06:45:00|634.2|629.7|634.9|630.4|636.2|631.7|633.9|629.4|41567
1582008600000|2020-02-18 06:50:00|635|630.5|635.6|631.1|636.5|632|634.9|630.4|19861
1582008900000|2020-02-18 06:55:00|635.8|631.3|636.2|631.7|636.8|632.3|635.6|631.1|33440
1582074000000|2020-02-19 01:00:00|632.4|627.9|632.1|627.6|633.8|629.3|631.2|626.7|61913
1582074300000|2020-02-19 01:05:00|632|627.5|633.5|629|634|629.5|632|627.5|23674
1582074600000|2020-02-19 01:10:00|633.8|629.3|633.7|629.2|634.5|630|633.4|628.9|15127
1582074900000|2020-02-19 01:15:00|633.4|628.9|634.9|630.4|635.4|630.9|633.4|628.9|13028
1582075200000|2020-02-19 01:20:00|635.2|630.7|636.2|631.7|636.5|632|634.9|630.4|26195
1582075500000|2020-02-19 01:25:00|636.1|631.6|635.5|631|636.2|631.7|635.2|630.7|9389
1582075800000|2020-02-19 01:30:00|635.2|630.7|635.8|631.3|636.2|631.7|635.2|630.7|6648
1582076100000|2020-02-19 01:35:00|636.1|631.6|637.2|632.7|637.5|633|635.7|631.2|16852
1582076400000|2020-02-19 01:40:00|636.9|632.4|636.2|631.7|636.9|632.4|635.7|631.2|7662
1582076700000|2020-02-19 01:45:00|636.4|631.9|635.2|630.7|636.7|632.2|635.2|630.7|7460
1582077000000|2020-02-19 01:50:00|634.9|630.4|635|630.5|635|630.5|634.2|629.7|10942
1582077300000|2020-02-19 01:55:00|635.3|630.8|635.2|630.7|635.5|631|635.2|630.7|3552
1582077600000|2020-02-19 02:00:00|635.5|631|635.5|631|636|631.5|635|630.5|4159
1582077900000|2020-02-19 02:05:00|635.8|631.3|633.7|629.2|636|631.5|633.7|629.2|11790
1582078200000|2020-02-19 02:10:00|634|629.5|634.5|630|634.5|630|634|629.5|5198
1582079400000|2020-02-19 02:30:00|634.3|629.8|635.8|631.3|635.8|631.3|634|629.5|8025
1582079700000|2020-02-19 02:35:00|636|631.5|636|631.5|636.3|631.8|636|631.5|4009
1582080000000|2020-02-19 02:40:00|636.3|631.8|637.2|632.7|637.5|633|636|631.5|14901
1582080300000|2020-02-19 02:45:00|637.5|633|637.1|632.6|638.4|633.9|636.8|632.3|16596
1582080600000|2020-02-19 02:50:00|636.8|632.3|637.1|632.6|638.4|633.9|636.6|632.1|14506
1582080900000|2020-02-19 02:55:00|636.8|632.3|637.2|632.7|637.7|633.2|636.6|632.1|8137
1582081200000|2020-02-19 03:00:00|636.9|632.4|637.5|633|637.5|633|636.7|632.2|9142
1582081500000|2020-02-19 03:05:00|637.2|632.7|637.7|633.2|637.7|633.2|637.2|632.7|4090
1582081800000|2020-02-19 03:10:00|637.9|633.4|638.4|633.9|639.1|634.6|637.9|633.4|14190
1582082100000|2020-02-19 03:15:00|638.9|634.4|638.6|634.1|639.9|635.4|638.6|634.1|18968
1582082400000|2020-02-19 03:20:00|638.9|634.4|637.7|633.2|638.9|634.4|637.3|632.8|15689
1582082700000|2020-02-19 03:25:00|637.6|633.1|637.6|633.1|638.1|633.6|637.1|632.6|5759
1582083000000|2020-02-19 03:30:00|637.7|633.2|637.7|633.2|637.7|633.2|637.7|633.2|0
1582090200000|2020-02-19 05:30:00|637.4|632.9|636.7|632.2|637.9|633.4|636.7|632.2|10298
1582090500000|2020-02-19 05:35:00|636.8|632.3|637.5|633|637.5|633|636.7|632.2|6321
1582090800000|2020-02-19 05:40:00|637.2|632.7|639.1|634.6|639.6|635.1|637|632.5|12924
1582091100000|2020-02-19 05:45:00|639.4|634.9|638.9|634.4|640.2|635.7|638.6|634.1|18583
1582091400000|2020-02-19 05:50:00|638.6|634.1|639.4|634.9|639.5|635|638.6|634.1|9397
1582091700000|2020-02-19 05:55:00|639.5|635|640.1|635.6|640.9|636.4|639.4|634.9|11833
1582092000000|2020-02-19 06:00:00|640.4|635.9|639.9|635.4|640.6|636.1|639.4|634.9|9717
1582092300000|2020-02-19 06:05:00|639.6|635.1|640.4|635.9|640.7|636.2|639.1|634.6|15805
1582092600000|2020-02-19 06:10:00|640.1|635.6|640.7|636.2|642.2|637.7|639.9|635.4|25180
1582092900000|2020-02-19 06:15:00|640.4|635.9|639.4|634.9|640.7|636.2|638.2|633.7|25465
1582093200000|2020-02-19 06:20:00|639.1|634.6|640.2|635.7|640.2|635.7|638.9|634.4|13011
1582093500000|2020-02-19 06:25:00|639.9|635.4|639.4|634.9|640.2|635.7|639.4|634.9|7110
1582093800000|2020-02-19 06:30:00|639.6|635.1|640.2|635.7|641.1|636.6|639.4|634.9|7251
1582094100000|2020-02-19 06:35:00|639.9|635.4|638.7|634.2|639.9|635.4|637.9|633.4|26235
1582094400000|2020-02-19 06:40:00|639|634.5|639.2|634.7|639.5|635|639|634.5|6577
1582094700000|2020-02-19 06:45:00|638.9|634.4|640.3|635.8|641|636.5|638.7|634.2|15502
1582095000000|2020-02-19 06:50:00|640.4|635.9|642.1|637.6|642.6|638.1|640.4|635.9|33619
1582095300000|2020-02-19 06:55:00|641.8|637.3|641.7|637.2|641.9|637.4|641.1|636.6|27554
1582160400000|2020-02-20 01:00:00|641.5|637|644|639.5|644.2|639.7|640.7|636.2|63457
1582160700000|2020-02-20 01:05:00|644.2|639.7|646.3|641.8|648.1|643.6|644.2|639.7|78975
1582161000000|2020-02-20 01:10:00|646|641.5|644.7|640.2|646.9|642.4|644.7|640.2|17538
1582161300000|2020-02-20 01:15:00|644.4|639.9|643.1|638.6|644.5|640|643.1|638.6|22910
1582161600000|2020-02-20 01:20:00|643.4|638.9|644.4|639.9|644.4|639.9|643.4|638.9|12122
1582161900000|2020-02-20 01:25:00|644.7|640.2|646.2|641.7|647.2|642.7|644.4|639.9|31656
1582162200000|2020-02-20 01:30:00|646.5|642|649.5|645|651.5|647|645.7|641.2|54621
1582162500000|2020-02-20 01:35:00|649.6|645.1|648|643.5|651|646.5|647.5|643|28598
1582162800000|2020-02-20 01:40:00|647.9|643.4|650.5|646|651|646.5|647.9|643.4|25034
1582163100000|2020-02-20 01:45:00|650.3|645.8|648.2|643.7|650.3|645.8|647.7|643.2|13700
1582163400000|2020-02-20 01:50:00|648|643.5|648.5|644|648.7|644.2|647.7|643.2|4339
1582163700000|2020-02-20 01:55:00|648.8|644.3|649.2|644.7|650.5|646|648.7|644.2|13530
1582164000000|2020-02-20 02:00:00|649.8|645.3|649.7|645.2|651.8|647.3|649.7|645.2|30417
1582164300000|2020-02-20 02:05:00|650|645.5|649.7|645.2|650.5|646|649.5|645|7077
1582164600000|2020-02-20 02:10:00|649.5|645|648.3|643.8|649.7|645.2|648|643.5|15858
1582165800000|2020-02-20 02:30:00|648|643.5|646.9|642.4|648.5|644|646.6|642.1|19247
1582166100000|2020-02-20 02:35:00|646.7|642.2|646.4|641.9|646.9|642.4|644.6|640.1|40050
1582166400000|2020-02-20 02:40:00|646.2|641.7|643.3|638.8|646.2|641.7|643.3|638.8|21985
1582166700000|2020-02-20 02:45:00|643.6|639.1|644.4|639.9|644.4|639.9|643.6|639.1|16017
1582167000000|2020-02-20 02:50:00|644.6|640.1|645.4|640.9|645.4|640.9|644.6|640.1|10148
1582167300000|2020-02-20 02:55:00|645.5|641|644.9|640.4|645.5|641|644.4|639.9|5490
1582167600000|2020-02-20 03:00:00|645.2|640.7|645.4|640.9|645.7|641.2|644.9|640.4|7782
1582167900000|2020-02-20 03:05:00|645.7|641.2|645.9|641.4|646.1|641.6|645.6|641.1|3370
1582168200000|2020-02-20 03:10:00|645.6|641.1|645.1|640.6|645.9|641.4|644.6|640.1|7507
1582168500000|2020-02-20 03:15:00|645.4|640.9|645.9|641.4|646|641.5|644.9|640.4|7178
1582168800000|2020-02-20 03:20:00|646.2|641.7|645.6|641.1|646.4|641.9|645.6|641.1|10391
1582169100000|2020-02-20 03:25:00|645.9|641.4|646.1|641.6|646.1|641.6|645.9|641.4|4428
1582176600000|2020-02-20 05:30:00|646.7|642.2|648.9|644.4|650.2|645.7|646.7|642.2|33135
1582176900000|2020-02-20 05:35:00|649.2|644.7|648.4|643.9|650.2|645.7|648.4|643.9|14561
1582177200000|2020-02-20 05:40:00|648.7|644.2|648.7|644.2|648.7|644.2|648.2|643.7|6703
1582177500000|2020-02-20 05:45:00|649|644.5|648.9|644.4|649.7|645.2|648.4|643.9|13533
1582177800000|2020-02-20 05:50:00|649.2|644.7|648.3|643.8|649.7|645.2|647.3|642.8|22176
1582178100000|2020-02-20 05:55:00|648|643.5|648.7|644.2|649.2|644.7|647.9|643.4|19137
1582178400000|2020-02-20 06:00:00|648.4|643.9|650.9|646.4|651.3|646.8|648.4|643.9|25336
1582178700000|2020-02-20 06:05:00|651|646.5|651.7|647.2|651.7|647.2|649.6|645.1|15154
1582179000000|2020-02-20 06:10:00|652|647.5|655|650.5|655.2|650.7|651.7|647.2|52455
1582179300000|2020-02-20 06:15:00|655.6|651.1|656.5|652|657.5|653|655|650.5|53751
1582179600000|2020-02-20 06:20:00|656.2|651.7|656.3|651.8|657.1|652.6|654.7|650.2|32382
1582179900000|2020-02-20 06:25:00|656.6|652.1|657.9|653.4|659.1|654.6|656.3|651.8|36175
1582180200000|2020-02-20 06:30:00|658.2|653.7|659.4|654.9|660.7|656.2|657.9|653.4|41633
1582180500000|2020-02-20 06:35:00|659.1|654.6|662.6|658.1|663.1|658.6|658.4|653.9|40442
1582180800000|2020-02-20 06:40:00|662.5|658|663.9|659.4|667.5|663|662.1|657.6|83164
1582181100000|2020-02-20 06:45:00|664|659.5|661.9|657.4|664|659.5|659.7|655.2|52302
1582181400000|2020-02-20 06:50:00|661.6|657.1|662.2|657.7|662.9|658.4|661.6|657.1|30961
1582181700000|2020-02-20 06:55:00|662.5|658|661|656.5|663.9|659.4|660.7|656.2|42112
1582246800000|2020-02-21 01:00:00|660.7|656.2|659|654.5|661.9|657.4|657.2|652.7|80287
1582247100000|2020-02-21 01:05:00|658.9|654.4|657.5|653|660|655.5|657|652.5|46219
1582247400000|2020-02-21 01:10:00|657.3|652.8|657.9|653.4|658.9|654.4|656.8|652.3|19467
1582247700000|2020-02-21 01:15:00|658.2|653.7|659.2|654.7|660.7|656.2|657.9|653.4|36756
1582248000000|2020-02-21 01:20:00|659.5|655|660.1|655.6|660.1|655.6|658.5|654|18468
1582248300000|2020-02-21 01:25:00|660.3|655.8|659.6|655.1|660.9|656.4|658.6|654.1|30648
1582248600000|2020-02-21 01:30:00|659.8|655.3|662.9|658.4|663.1|658.6|658.8|654.3|33662
1582248900000|2020-02-21 01:35:00|663|658.5|662.7|658.2|664.3|659.8|662.1|657.6|24555
1582249200000|2020-02-21 01:40:00|663|658.5|660.1|655.6|663.2|658.7|659.7|655.2|17764
1582249500000|2020-02-21 01:45:00|660.4|655.9|661.1|656.6|661.1|656.6|660.1|655.6|11488
1582249800000|2020-02-21 01:50:00|660.9|656.4|660.9|656.4|661.4|656.9|660.4|655.9|13970
1582250100000|2020-02-21 01:55:00|660.6|656.1|661.2|656.7|661.7|657.2|660.4|655.9|8795
1582250400000|2020-02-21 02:00:00|661.5|657|662.8|658.3|663.4|658.9|661.5|657|17641
1582250700000|2020-02-21 02:05:00|662.5|658|661.8|657.3|662.5|658|661.3|656.8|21138
1582251000000|2020-02-21 02:10:00|661.5|657|661|656.5|661.8|657.3|660.5|656|15265
1582252200000|2020-02-21 02:30:00|660.7|656.2|661.2|656.7|661.3|656.8|659.7|655.2|31250
1582252500000|2020-02-21 02:35:00|661.5|657|661.4|656.9|662.3|657.8|660.7|656.2|15806
1582252800000|2020-02-21 02:40:00|661.7|657.2|661.1|656.6|662.2|657.7|660.8|656.3|9293
1582253100000|2020-02-21 02:45:00|660.8|656.3|659.3|654.8|661.1|656.6|658.8|654.3|29245
1582253400000|2020-02-21 02:50:00|659.5|655|661|656.5|661|656.5|659.5|655|7710
1582253700000|2020-02-21 02:55:00|660.7|656.2|660.6|656.1|661.1|656.6|660|655.5|8068
1582254000000|2020-02-21 03:00:00|660.9|656.4|661.7|657.2|661.9|657.4|659.8|655.3|13302
1582254300000|2020-02-21 03:05:00|662|657.5|663.5|659|664.8|660.3|662|657.5|41124
1582254600000|2020-02-21 03:10:00|663.4|658.9|665.5|661|666.8|662.3|663.3|658.8|36336
1582254900000|2020-02-21 03:15:00|665.3|660.8|664.1|659.6|666.8|662.3|663.8|659.3|28333
1582255200000|2020-02-21 03:20:00|664.3|659.8|660.5|656|664.3|659.8|660|655.5|55104
1582255500000|2020-02-21 03:25:00|660.7|656.2|661.5|657|662.3|657.8|660.7|656.2|15835
1582263000000|2020-02-21 05:30:00|661.2|656.7|661.9|657.4|661.9|657.4|659.7|655.2|25390
1582263300000|2020-02-21 05:35:00|662.2|657.7|663.2|658.7|663.9|659.4|662.2|657.7|16634
1582263600000|2020-02-21 05:40:00|662.9|658.4|662.2|657.7|663.7|659.2|661.4|656.9|11585
1582263900000|2020-02-21 05:45:00|662.1|657.6|662.1|657.6|662.1|657.6|660.9|656.4|9568
1582264200000|2020-02-21 05:50:00|661.9|657.4|661.6|657.1|662.1|657.6|661.6|657.1|6712
1582264500000|2020-02-21 05:55:00|661.3|656.8|662.9|658.4|663.2|658.7|661.3|656.8|15102
1582264800000|2020-02-21 06:00:00|663.2|658.7|662.4|657.9|663.2|658.7|661.6|657.1|11594
1582265100000|2020-02-21 06:05:00|662.1|657.6|663.2|658.7|663.2|658.7|662|657.5|9591
1582265400000|2020-02-21 06:10:00|662.9|658.4|662.7|658.2|662.9|658.4|661.9|657.4|7043
1582265700000|2020-02-21 06:15:00|663.2|658.7|662.4|657.9|663.4|658.9|662.1|657.6|11812
1582266000000|2020-02-21 06:20:00|662.7|658.2|662.9|658.4|663.4|658.9|662.4|657.9|9183
1582266300000|2020-02-21 06:25:00|663.2|658.7|662.5|658|663.4|658.9|662.2|657.7|12277
1582266600000|2020-02-21 06:30:00|662.8|658.3|663|658.5|663|658.5|662.5|658|7241
1582266900000|2020-02-21 06:35:00|663.3|658.8|663.7|659.2|664.3|659.8|663.2|658.7|24176
1582267200000|2020-02-21 06:40:00|664|659.5|663.7|659.2|664.2|659.7|663.2|658.7|15571
1582267500000|2020-02-21 06:45:00|664|659.5|665.4|660.9|665.7|661.2|663.2|658.7|19147
1582267800000|2020-02-21 06:50:00|665.7|661.2|666.2|661.7|668|663.5|663.7|659.2|48490
1582268100000|2020-02-21 06:55:00|665.9|661.4|666.9|662.4|667.5|663|664.9|660.4|47981
1582506000000|2020-02-24 01:00:00|665.7|661.2|666.7|662.2|669.2|664.7|662.7|658.2|104556
1582506300000|2020-02-24 01:05:00|666.9|662.4|654.8|650.3|667.2|662.7|654.8|650.3|90829
1582506600000|2020-02-24 01:10:00|654.5|650|657.8|653.3|658.8|654.3|653.7|649.2|70351
1582506900000|2020-02-24 01:15:00|657.5|653|657.5|653|658.3|653.8|656.9|652.4|19991
1582507200000|2020-02-24 01:20:00|657.6|653.1|664.3|659.8|664.8|660.3|657.6|653.1|58201
1582507500000|2020-02-24 01:25:00|664.6|660.1|664.4|659.9|665.9|661.4|662.4|657.9|45194
1582507800000|2020-02-24 01:30:00|664.7|660.2|666.5|662|666.9|662.4|664.2|659.7|35539
1582508100000|2020-02-24 01:35:00|666.6|662.1|668|663.5|668|663.5|663.9|659.4|30843
1582508400000|2020-02-24 01:40:00|667.7|663.2|666.2|661.7|667.7|663.2|665.7|661.2|19560
1582508700000|2020-02-24 01:45:00|666.5|662|668.8|664.3|669.5|665|666.2|661.7|35001
1582509000000|2020-02-24 01:50:00|669.4|664.9|668|663.5|670.6|666.1|667|662.5|35716
1582509300000|2020-02-24 01:55:00|667.8|663.3|668|663.5|668|663.5|666|661.5|19313
1582509600000|2020-02-24 02:00:00|668.3|663.8|668.1|663.6|668.6|664.1|667.2|662.7|16019
1582509900000|2020-02-24 02:05:00|668.4|663.9|667.1|662.6|668.9|664.4|666.8|662.3|8112
1582510200000|2020-02-24 02:10:00|667.3|662.8|667.3|662.8|668.1|663.6|666.6|662.1|7411
1582511400000|2020-02-24 02:30:00|667|662.5|666.2|661.7|667|662.5|664.7|660.2|19569
1582511700000|2020-02-24 02:35:00|666.5|662|664.9|660.4|666.7|662.2|664.9|660.4|6421
1582512000000|2020-02-24 02:40:00|665.2|660.7|665.7|661.2|665.7|661.2|665.2|660.7|5678
1582512300000|2020-02-24 02:45:00|665.5|661|666.5|662|667|662.5|665.4|660.9|6875
1582512600000|2020-02-24 02:50:00|666.2|661.7|666.8|662.3|668.3|663.8|666|661.5|12254
1582512900000|2020-02-24 02:55:00|666.5|662|665.6|661.1|666.5|662|665.3|660.8|7716
1582513200000|2020-02-24 03:00:00|665.8|661.3|665.8|661.3|666.1|661.6|665.3|660.8|3874
1582513500000|2020-02-24 03:05:00|665.7|661.2|665.3|660.8|666.1|661.6|664.8|660.3|6963
1582513800000|2020-02-24 03:10:00|665.6|661.1|666.6|662.1|666.6|662.1|665.3|660.8|6941
1582514100000|2020-02-24 03:15:00|666.7|662.2|665.8|661.3|667.1|662.6|665.8|661.3|4161
1582514400000|2020-02-24 03:20:00|666.1|661.6|666.3|661.8|667.3|662.8|666.1|661.6|4874
1582514700000|2020-02-24 03:25:00|666.6|662.1|666.8|662.3|668.1|663.6|666.6|662.1|13368
1582522200000|2020-02-24 05:30:00|666.7|662.2|668.5|664|668.5|664|666.4|661.9|18922
1582522500000|2020-02-24 05:35:00|668.2|663.7|669|664.5|669|664.5|668|663.5|12249
1582522800000|2020-02-24 05:40:00|669.2|664.7|669.2|664.7|670.2|665.7|668.7|664.2|19457
1582523100000|2020-02-24 05:45:00|669.5|665|669.2|664.7|669.5|665|668.2|663.7|10403
1582523400000|2020-02-24 05:50:00|669.5|665|668.5|664|670.8|666.3|667.7|663.2|36317
1582523700000|2020-02-24 05:55:00|668.2|663.7|669|664.5|669.8|665.3|667.7|663.2|18134
1582524000000|2020-02-24 06:00:00|669.3|664.8|669.8|665.3|671.3|666.8|669.3|664.8|20359
1582524300000|2020-02-24 06:05:00|670.1|665.6|669.8|665.3|670.8|666.3|669.3|664.8|10598
1582524600000|2020-02-24 06:10:00|670.1|665.6|670.7|666.2|670.8|666.3|669.8|665.3|10577
1582524900000|2020-02-24 06:15:00|670.6|666.1|669.7|665.2|671|666.5|669.2|664.7|11190
1582525200000|2020-02-24 06:20:00|670|665.5|669.2|664.7|670|665.5|668.7|664.2|15037
1582525500000|2020-02-24 06:25:00|669.5|665|669.5|665|670|665.5|669|664.5|12417
1582525800000|2020-02-24 06:30:00|669.3|664.8|665.3|660.8|669.3|664.8|665.3|660.8|34667
1582526100000|2020-02-24 06:35:00|665.5|661|663.8|659.3|666.6|662.1|662.8|658.3|49615
1582526400000|2020-02-24 06:40:00|663.5|659|660.8|656.3|663.8|659.3|659|654.5|62654
1582526700000|2020-02-24 06:45:00|660.5|656|663|658.5|663.8|659.3|660.3|655.8|46220
1582527000000|2020-02-24 06:50:00|662.8|658.3|662.8|658.3|664.3|659.8|662|657.5|24110
1582527300000|2020-02-24 06:55:00|662.5|658|662.1|657.6|663.6|659.1|662|657.5|30481
1582592400000|2020-02-25 01:00:00|649.7|645.2|651.8|647.3|655.4|650.9|648.3|643.8|152942
1582592700000|2020-02-25 01:05:00|651.5|647|652.8|648.3|654.1|649.6|649.8|645.3|69222
1582593000000|2020-02-25 01:10:00|652.6|648.1|653.1|648.6|653.1|648.6|651.3|646.8|36675
1582593300000|2020-02-25 01:15:00|652.8|648.3|652|647.5|653.6|649.1|651.3|646.8|34805
1582593600000|2020-02-25 01:20:00|651.9|647.4|653.5|649|653.6|649.1|651|646.5|27246
1582593900000|2020-02-25 01:25:00|653.6|649.1|654.7|650.2|655.7|651.2|653.6|649.1|34586
1582594200000|2020-02-25 01:30:00|654.2|649.7|657.4|652.9|657.4|652.9|654.2|649.7|32263
1582594500000|2020-02-25 01:35:00|657.2|652.7|657.2|652.7|657.7|653.2|655.7|651.2|24337
1582594800000|2020-02-25 01:40:00|656.9|652.4|656.9|652.4|657.9|653.4|656.4|651.9|17519
1582595100000|2020-02-25 01:45:00|657.2|652.7|657.9|653.4|657.9|653.4|656.4|651.9|14832
1582595400000|2020-02-25 01:50:00|658.4|653.9|656.3|651.8|658.4|653.9|655.3|650.8|32072
1582595700000|2020-02-25 01:55:00|656.8|652.3|656.6|652.1|656.8|652.3|655.8|651.3|10393
1582596000000|2020-02-25 02:00:00|656.3|651.8|657.6|653.1|658.1|653.6|656.3|651.8|10225
1582596300000|2020-02-25 02:05:00|658.1|653.6|656.9|652.4|658.5|654|656.6|652.1|14470
1582596600000|2020-02-25 02:10:00|656.6|652.1|656.9|652.4|657.4|652.9|656.6|652.1|5154
1582596900000|2020-02-25 02:15:00|||||||||2
1582597800000|2020-02-25 02:30:00|656.8|652.3|657.7|653.2|657.7|653.2|656.8|652.3|7108
1582598100000|2020-02-25 02:35:00|657.4|652.9|657.7|653.2|657.7|653.2|657|652.5|5433
1582598400000|2020-02-25 02:40:00|657.4|652.9|657.4|652.9|657.7|653.2|656.7|652.2|5463
1582598700000|2020-02-25 02:45:00|657.7|653.2|656.6|652.1|657.9|653.4|656.4|651.9|6928
1582599000000|2020-02-25 02:50:00|656.3|651.8|655.8|651.3|656.6|652.1|655|650.5|27325
1582599300000|2020-02-25 02:55:00|655.5|651|655.6|651.1|656.3|651.8|655.3|650.8|10374
1582599600000|2020-02-25 03:00:00|655.9|651.4|653.8|649.3|656.1|651.6|653.3|648.8|20888
1582599900000|2020-02-25 03:05:00|654.1|649.6|653|648.5|654.1|649.6|652.8|648.3|17008
1582600200000|2020-02-25 03:10:00|653.3|648.8|654.1|649.6|654.4|649.9|652.5|648|15352
1582600500000|2020-02-25 03:15:00|654.4|649.9|655.3|650.8|656.4|651.9|654.4|649.9|18324
1582600800000|2020-02-25 03:20:00|655.4|650.9|655.6|651.1|655.9|651.4|654.6|650.1|8533
1582601100000|2020-02-25 03:25:00|655.9|651.4|655|650.5|656.1|651.6|654.6|650.1|12597
1582608600000|2020-02-25 05:30:00|655.3|650.8|656.9|652.4|658.2|653.7|655.3|650.8|33881
1582608900000|2020-02-25 05:35:00|657.2|652.7|657.6|653.1|658.1|653.6|657.2|652.7|12115
1582609200000|2020-02-25 05:40:00|657.3|652.8|657.2|652.7|658.4|653.9|657.1|652.6|15704
1582609500000|2020-02-25 05:45:00|657|652.5|657|652.5|657|652.5|656.5|652|6071
1582609800000|2020-02-25 05:50:00|656.7|652.2|657.2|652.7|657.2|652.7|656.6|652.1|5711
1582610100000|2020-02-25 05:55:00|657|652.5|654|649.5|657|652.5|653.7|649.2|25877
1582610400000|2020-02-25 06:00:00|653.4|648.9|656|651.5|656|651.5|653.2|648.7|22557
1582610700000|2020-02-25 06:05:00|655.7|651.2|655.5|651|656|651.5|655|650.5|9683
1582611000000|2020-02-25 06:10:00|655.7|651.2|654.2|649.7|655.7|651.2|654|649.5|11279
1582611300000|2020-02-25 06:15:00|654.5|650|654.2|649.7|654.5|650|654.2|649.7|3787
1582611600000|2020-02-25 06:20:00|654.5|650|653.5|649|654.5|650|652.4|647.9|20534
1582611900000|2020-02-25 06:25:00|653.7|649.2|656.2|651.7|657|652.5|653.7|649.2|21548
1582612200000|2020-02-25 06:30:00|656|651.5|655.7|651.2|656.5|652|655.5|651|12804
1582612500000|2020-02-25 06:35:00|656|651.5|656|651.5|656.5|652|655.1|650.6|16718
1582612800000|2020-02-25 06:40:00|656.3|651.8|656.3|651.8|656.8|652.3|655.8|651.3|9100
1582613100000|2020-02-25 06:45:00|656.6|652.1|656.7|652.2|656.8|652.3|655.2|650.7|15374
1582613400000|2020-02-25 06:50:00|657|652.5|661.3|656.8|661.6|657.1|656.2|651.7|49780
1582613700000|2020-02-25 06:55:00|661.1|656.6|661.5|657|662.6|658.1|660.8|656.3|54252
1582678800000|2020-02-26 01:00:00|653.3|648.8|655.2|650.7|655.7|651.2|651.5|647|102026
1582679100000|2020-02-26 01:05:00|655.1|650.6|654.2|649.7|655.2|650.7|652.2|647.7|28609
1582679400000|2020-02-26 01:10:00|653.9|649.4|655.9|651.4|655.9|651.4|653.4|648.9|17255
1582679700000|2020-02-26 01:15:00|655.7|651.2|654.9|650.4|655.7|651.2|654.4|649.9|16978
1582680000000|2020-02-26 01:20:00|655.2|650.7|654.7|650.2|655.7|651.2|653.9|649.4|13317
1582680300000|2020-02-26 01:25:00|654.4|649.9|653.5|649|654.7|650.2|653.5|649|11621
1582680600000|2020-02-26 01:30:00|653.8|649.3|654.9|650.4|655.2|650.7|653.4|648.9|13212
1582680900000|2020-02-26 01:35:00|654.7|650.2|655.4|650.9|655.4|650.9|654.7|650.2|7704
1582681200000|2020-02-26 01:40:00|655.2|650.7|653.9|649.4|655.4|650.9|653.7|649.2|9557
1582681500000|2020-02-26 01:45:00|654.2|649.7|652.9|648.4|654.4|649.9|652.9|648.4|16726
1582681800000|2020-02-26 01:50:00|653.2|648.7|654.2|649.7|654.7|650.2|653.2|648.7|8535
1582682100000|2020-02-26 01:55:00|653.9|649.4|653.8|649.3|654.2|649.7|653.4|648.9|12518
1582682400000|2020-02-26 02:00:00|653.7|649.2|653.7|649.2|653.9|649.4|652.4|647.9|11774
1582682700000|2020-02-26 02:05:00|653.4|648.9|653.9|649.4|653.9|649.4|652.4|647.9|8179
1582683000000|2020-02-26 02:10:00|654.2|649.7|655.2|650.7|655.4|650.9|654.2|649.7|12369
1582683300000|2020-02-26 02:15:00|||||||||25
1582684200000|2020-02-26 02:30:00|654.9|650.4|655.4|650.9|655.7|651.2|654.4|649.9|12395
1582684500000|2020-02-26 02:35:00|655.7|651.2|656.7|652.2|657.4|652.9|655.7|651.2|25379
1582684800000|2020-02-26 02:40:00|656.4|651.9|655.9|651.4|656.7|652.2|655.9|651.4|9335
1582685100000|2020-02-26 02:45:00|656.2|651.7|656|651.5|657.2|652.7|655.7|651.2|14224
1582685400000|2020-02-26 02:50:00|656.2|651.7|654.4|649.9|656.2|651.7|654.4|649.9|9987
1582685700000|2020-02-26 02:55:00|654.2|649.7|650.4|645.9|654.4|649.9|650.4|645.9|65344
1582686000000|2020-02-26 03:00:00|650.2|645.7|652.3|647.8|652.3|647.8|649.2|644.7|58905
1582686300000|2020-02-26 03:05:00|652.1|647.6|651.7|647.2|652.4|647.9|649.8|645.3|28528
1582686600000|2020-02-26 03:10:00|651.9|647.4|651.7|647.2|653.4|648.9|651.2|646.7|31112
1582686900000|2020-02-26 03:15:00|651.8|647.3|652.2|647.7|653.7|649.2|651.7|647.2|14477
1582687200000|2020-02-26 03:20:00|651.9|647.4|648.8|644.3|652.4|647.9|648.8|644.3|30120
1582687500000|2020-02-26 03:25:00|648.7|644.2|649.8|645.3|650.9|646.4|648.3|643.8|30909
1582695000000|2020-02-26 05:30:00|649.5|645|645.7|641.2|649.5|645|644.5|640|87540
1582695300000|2020-02-26 05:35:00|646|641.5|644.9|640.4|646|641.5|643.5|639|43147
1582695600000|2020-02-26 05:40:00|644.8|640.3|644.7|640.2|645.9|641.4|644.4|639.9|22655
1582695900000|2020-02-26 05:45:00|644.2|639.7|641.7|637.2|644.5|640|640.7|636.2|73439
1582696200000|2020-02-26 05:50:00|641.4|636.9|643.2|638.7|644|639.5|640.9|636.4|35645
1582696500000|2020-02-26 05:55:00|642.9|638.4|644.7|640.2|645.4|640.9|642.9|638.4|29186
1582696800000|2020-02-26 06:00:00|644.4|639.9|645.9|641.4|646.4|641.9|644.4|639.9|35612
1582697100000|2020-02-26 06:05:00|645.6|641.1|643.1|638.6|645.9|641.4|643.1|638.6|26849
1582697400000|2020-02-26 06:10:00|642.8|638.3|643.1|638.6|645.5|641|642.1|637.6|26787
1582697700000|2020-02-26 06:15:00|642.8|638.3|642.1|637.6|642.9|638.4|640.8|636.3|35101
1582698000000|2020-02-26 06:20:00|641.9|637.4|643.9|639.4|644.4|639.9|641.1|636.6|19364
1582698300000|2020-02-26 06:25:00|644.1|639.6|643.1|638.6|644.6|640.1|642.4|637.9|17156
1582698600000|2020-02-26 06:30:00|642.9|638.4|638.9|634.4|642.9|638.4|638.1|633.6|41040
1582698900000|2020-02-26 06:35:00|638.6|634.1|639.6|635.1|640.6|636.1|638.6|634.1|22985
1582699200000|2020-02-26 06:40:00|639.3|634.8|638.9|634.4|639.6|635.1|637.6|633.1|29319
1582699500000|2020-02-26 06:45:00|638.6|634.1|641.6|637.1|641.9|637.4|638.4|633.9|23697
1582699800000|2020-02-26 06:50:00|641.9|637.4|640.4|635.9|642.4|637.9|639.9|635.4|37640
1582700100000|2020-02-26 06:55:00|640.5|636|638.2|633.7|641.4|636.9|637.9|633.4|61173
1582765200000|2020-02-27 01:00:00|636.5|632|636.7|632.2|637.7|633.2|634.3|629.8|79935
1582765500000|2020-02-27 01:05:00|636.4|631.9|633.4|628.9|636.8|632.3|633.4|628.9|49838
1582765800000|2020-02-27 01:10:00|633.6|629.1|631.9|627.4|635.1|630.6|631.4|626.9|49232
1582766100000|2020-02-27 01:15:00|632.1|627.6|631.1|626.6|633.1|628.6|630.4|625.9|40337
1582766400000|2020-02-27 01:20:00|631.4|626.9|626.6|622.1|631.4|626.9|625.3|620.8|94387
1582766700000|2020-02-27 01:25:00|626.3|621.8|628.2|623.7|629.5|625|625.9|621.4|54073
1582767000000|2020-02-27 01:30:00|628.4|623.9|629.8|625.3|631|626.5|627.7|623.2|42487
1582767300000|2020-02-27 01:35:00|629.6|625.1|629.8|625.3|630.3|625.8|629|624.5|18412
1582767600000|2020-02-27 01:40:00|629.9|625.4|629.3|624.8|630.3|625.8|629|624.5|14473
1582767900000|2020-02-27 01:45:00|629|624.5|629.5|625|629.5|625|628.5|624|12550
1582768200000|2020-02-27 01:50:00|629.8|625.3|628.2|623.7|629.8|625.3|628.2|623.7|12040
1582768500000|2020-02-27 01:55:00|628.1|623.6|628.2|623.7|628.7|624.2|627.1|622.6|23473
1582768800000|2020-02-27 02:00:00|628|623.5|629|624.5|629.7|625.2|627.7|623.2|15304
1582769100000|2020-02-27 02:05:00|629.1|624.6|629.1|624.6|630.5|626|629|624.5|21628
1582769400000|2020-02-27 02:10:00|629.6|625.1|629.6|625.1|630.3|625.8|628.8|624.3|14761
1582770600000|2020-02-27 02:30:00|629.8|625.3|629.3|624.8|629.8|625.3|628.8|624.3|8659
1582770900000|2020-02-27 02:35:00|629.6|625.1|630|625.5|630.5|626|629.6|625.1|13754
1582771200000|2020-02-27 02:40:00|630.3|625.8|629|624.5|630.5|626|629|624.5|7968
1582771500000|2020-02-27 02:45:00|628.8|624.3|629.8|625.3|630.3|625.8|628.8|624.3|9590
1582771800000|2020-02-27 02:50:00|630|625.5|629.8|625.3|632.6|628.1|629.8|625.3|38120
1582772100000|2020-02-27 02:55:00|629.9|625.4|629.8|625.3|630.8|626.3|629.5|625|11831
1582772400000|2020-02-27 03:00:00|630|625.5|629.5|625|630.5|626|629.5|625|6314
1582772700000|2020-02-27 03:05:00|629.7|625.2|630.2|625.7|630.3|625.8|629.7|625.2|4726
1582773000000|2020-02-27 03:10:00|630.3|625.8|628.8|624.3|630.3|625.8|628|623.5|18931
1582773300000|2020-02-27 03:15:00|628.5|624|628.5|624|629|624.5|628|623.5|12412
1582773600000|2020-02-27 03:20:00|628.1|623.6|628|623.5|628.5|624|627.5|623|9947
1582773900000|2020-02-27 03:25:00|627.8|623.3|628.5|624|628.8|624.3|627|622.5|22704
1582781400000|2020-02-27 05:30:00|628.4|623.9|625.9|621.4|628.4|623.9|625.2|620.7|42778
1582781700000|2020-02-27 05:35:00|626.2|621.7|629|624.5|630|625.5|626.2|621.7|38067
1582782000000|2020-02-27 05:40:00|628.8|624.3|628.5|624|630|625.5|628.5|624|16286
1582782300000|2020-02-27 05:45:00|628.8|624.3|630.5|626|631|626.5|628.5|624|29674
1582782600000|2020-02-27 05:50:00|630.3|625.8|631|626.5|631|626.5|630|625.5|14326
1582782900000|2020-02-27 05:55:00|630.8|626.3|630|625.5|630.8|626.3|629.3|624.8|12643
1582783200000|2020-02-27 06:00:00|629.8|625.3|628|623.5|629.8|625.3|627.5|623|24961
1582783500000|2020-02-27 06:05:00|628.2|623.7|628|623.5|629|624.5|626.9|622.4|16797
1582783800000|2020-02-27 06:10:00|627.7|623.2|628|623.5|628.2|623.7|627.4|622.9|7077
1582784100000|2020-02-27 06:15:00|627.7|623.2|629|624.5|629|624.5|626.9|622.4|16507
1582784400000|2020-02-27 06:20:00|628.8|624.3|627.8|623.3|629|624.5|627.8|623.3|7301
1582784700000|2020-02-27 06:25:00|628|623.5|628.3|623.8|628.5|624|627.8|623.3|6304
1582785000000|2020-02-27 06:30:00|628.1|623.6|628|623.5|628.1|623.6|627|622.5|13094
1582785300000|2020-02-27 06:35:00|628.3|623.8|627|622.5|629|624.5|627|622.5|10320
1582785600000|2020-02-27 06:40:00|627.2|622.7|627.8|623.3|627.8|623.3|626.7|622.2|11823
1582785900000|2020-02-27 06:45:00|627.5|623|627.2|622.7|628|623.5|626.7|622.2|14619
1582786200000|2020-02-27 06:50:00|627.5|623|626|621.5|627.6|623.1|626|621.5|20407
1582786500000|2020-02-27 06:55:00|625.9|621.4|627.2|622.7|628.3|623.8|625.9|621.4|42338
1582851600000|2020-02-28 01:00:00|616.9|612.4|603.6|599.1|616.9|612.4|601.9|597.4|167785
1582851900000|2020-02-28 01:05:00|603.1|598.6|609.8|605.3|610.5|606|603|598.5|78442
1582852200000|2020-02-28 01:10:00|609.5|605|613.5|609|613.7|609.2|609.5|605|64068
1582852500000|2020-02-28 01:15:00|613.8|609.3|612|607.5|614.7|610.2|612|607.5|38772
1582852800000|2020-02-28 01:20:00|611.7|607.2|617.5|613|619|614.5|611.5|607|67364
1582853100000|2020-02-28 01:25:00|617.2|612.7|614.5|610|617.2|612.7|613.5|609|38600
1582853400000|2020-02-28 01:30:00|614.2|609.7|616.2|611.7|617.4|612.9|614|609.5|24110
1582853700000|2020-02-28 01:35:00|616|611.5|616|611.5|617.4|612.9|615.4|610.9|14853
1582854000000|2020-02-28 01:40:00|615.8|611.3|618|613.5|618.5|614|615.7|611.2|19385
1582854300000|2020-02-28 01:45:00|617.7|613.2|619.5|615|620.8|616.3|616.5|612|33141
1582854600000|2020-02-28 01:50:00|619.8|615.3|619.5|615|621|616.5|617.8|613.3|33256
1582854900000|2020-02-28 01:55:00|619.3|614.8|618.5|614|619.8|615.3|618.5|614|27354
1582855200000|2020-02-28 02:00:00|618.3|613.8|617|612.5|619|614.5|617|612.5|13296
1582855500000|2020-02-28 02:05:00|616.9|612.4|616.8|612.3|617.5|613|614.5|610|27598
1582855800000|2020-02-28 02:10:00|617|612.5|616.8|612.3|617.5|613|616.5|612|7698
1582857000000|2020-02-28 02:30:00|615.8|611.3|615.8|611.3|616|611.5|613.8|609.3|29014
1582857300000|2020-02-28 02:35:00|615.6|611.1|614.8|610.3|615.8|611.3|614.5|610|12626
1582857600000|2020-02-28 02:40:00|615.1|610.6|614.3|609.8|615.8|611.3|614.3|609.8|7813
1582857900000|2020-02-28 02:45:00|614.6|610.1|615.8|611.3|615.8|611.3|613.8|609.3|9315
1582858200000|2020-02-28 02:50:00|616|611.5|617.3|612.8|617.5|613|615.5|611|20008
1582858500000|2020-02-28 02:55:00|617|612.5|615.1|610.6|617|612.5|614.8|610.3|9908
1582858800000|2020-02-28 03:00:00|615.3|610.8|614.9|610.4|616.5|612|614.9|610.4|7942
1582859100000|2020-02-28 03:05:00|614.8|610.3|614.8|610.3|615.3|610.8|614.3|609.8|5604
1582859400000|2020-02-28 03:10:00|615.1|610.6|615.5|611|616.1|611.6|615.1|610.6|6508
1582859700000|2020-02-28 03:15:00|615.8|611.3|614.8|610.3|616|611.5|612.5|608|19434
1582860000000|2020-02-28 03:20:00|614.5|610|612.5|608|614.5|610|612.5|608|12518
1582860300000|2020-02-28 03:25:00|612.4|607.9|611.1|606.6|612.6|608.1|610.8|606.3|25138
1582860600000|2020-02-28 03:30:00|611.2|606.7|611.2|606.7|611.2|606.7|611.2|606.7|0
1582867800000|2020-02-28 05:30:00|610.8|606.3|611.2|606.7|611.7|607.2|608.7|604.2|47148
1582868100000|2020-02-28 05:35:00|611.5|607|612.3|607.8|614|609.5|611.3|606.8|31916
1582868400000|2020-02-28 05:40:00|612|607.5|610|605.5|612.5|608|608|603.5|37166
1582868700000|2020-02-28 05:45:00|609.7|605.2|611|606.5|611.8|607.3|609.2|604.7|23779
1582869000000|2020-02-28 05:50:00|610.7|606.2|610|605.5|613|608.5|610|605.5|23121
1582869300000|2020-02-28 05:55:00|610.1|605.6|609.5|605|611.2|606.7|609.2|604.7|17267
1582869600000|2020-02-28 06:00:00|609.6|605.1|612.7|608.2|612.7|608.2|609.6|605.1|11450
1582869900000|2020-02-28 06:05:00|613|608.5|611.5|607|614.2|609.7|611.5|607|14988
1582870200000|2020-02-28 06:10:00|611.7|607.2|611.2|606.7|612.5|608|611|606.5|6383
1582870500000|2020-02-28 06:15:00|611.4|606.9|611.7|607.2|612|607.5|611|606.5|7848
1582870800000|2020-02-28 06:20:00|611.6|607.1|610.7|606.2|612.2|607.7|610.7|606.2|7418
1582871100000|2020-02-28 06:25:00|610.6|606.1|609.4|604.9|610.7|606.2|609.4|604.9|19941
1582871400000|2020-02-28 06:30:00|609.7|605.2|609.4|604.9|611.5|607|608.9|604.4|22340
1582871700000|2020-02-28 06:35:00|609.7|605.2|613.7|609.2|614.2|609.7|609.4|604.9|36584
1582872000000|2020-02-28 06:40:00|614|609.5|615.2|610.7|617|612.5|614|609.5|43865
1582872300000|2020-02-28 06:45:00|615.5|611|613.1|608.6|615.7|611.2|612.5|608|27421
1582872600000|2020-02-28 06:50:00|613.2|608.7|610.5|606|613.2|608.7|610|605.5|28761
1582872900000|2020-02-28 06:55:00|610.7|606.2|611.7|607.2|613.2|608.7|610.7|606.2|44728
1582873200000|2020-02-28 07:00:00|611.9|607.4|611.7|607.2|611.9|607.4|611.7|607.2|0
1583110800000|2020-03-02 01:00:00|610.4|605.9|616|611.5|617.7|613.2|610.2|605.7|99342
1583111100000|2020-03-02 01:05:00|616.2|611.7|621.5|617|621.5|617|616.2|611.7|75245
1583111400000|2020-03-02 01:10:00|621.4|616.9|626.5|622|626.5|622|621|616.5|88147
1583111700000|2020-03-02 01:15:00|626.7|622.2|625.2|620.7|627|622.5|623.5|619|43144
1583112000000|2020-03-02 01:20:00|625.5|621|625.5|621|627.2|622.7|625.2|620.7|30759
1583112300000|2020-03-02 01:25:00|625.7|621.2|625.2|620.7|625.7|621.2|624.2|619.7|16700
1583112600000|2020-03-02 01:30:00|625.5|621|627|622.5|627.7|623.2|625.2|620.7|19994
1583112900000|2020-03-02 01:35:00|626.5|622|625.5|621|627.7|623.2|625.5|621|17576
1583113200000|2020-03-02 01:40:00|625.6|621.1|625.2|620.7|626|621.5|624.7|620.2|8909
1583113500000|2020-03-02 01:45:00|625.5|621|625.5|621|625.5|621|625|620.5|11240
1583113800000|2020-03-02 01:50:00|625.3|620.8|625.5|621|626.2|621.7|625|620.5|10297
1583114100000|2020-03-02 01:55:00|625.2|620.7|625|620.5|625.5|621|625|620.5|6275
1583114400000|2020-03-02 02:00:00|625.2|620.7|624.7|620.2|625.5|621|623.2|618.7|24187
1583114700000|2020-03-02 02:05:00|624.4|619.9|625.2|620.7|625.2|620.7|624.2|619.7|9163
1583115000000|2020-03-02 02:10:00|625.4|620.9|625.7|621.2|626.7|622.2|625.2|620.7|13109
1583116200000|2020-03-02 02:30:00|625.9|621.4|627.7|623.2|629.7|625.2|625.9|621.4|62957
1583116500000|2020-03-02 02:35:00|627.6|623.1|631.2|626.7|631.2|626.7|626.7|622.2|43241
1583116800000|2020-03-02 02:40:00|630.9|626.4|630.7|626.2|631.2|626.7|629.2|624.7|36021
1583117100000|2020-03-02 02:45:00|630.4|625.9|630.7|626.2|631.7|627.2|629.9|625.4|21452
1583117400000|2020-03-02 02:50:00|630.8|626.3|631.2|626.7|631.5|627|629.7|625.2|15932
1583117700000|2020-03-02 02:55:00|631.5|627|640.6|636.1|640.7|636.2|631.3|626.8|98040
1583118000000|2020-03-02 03:00:00|640.5|636|639.7|635.2|644.5|640|637.7|633.2|92331
1583118300000|2020-03-02 03:05:00|640|635.5|642.5|638|642.5|638|637.7|633.2|31946
1583118600000|2020-03-02 03:10:00|642.2|637.7|639.7|635.2|642.2|637.7|638.7|634.2|18213
1583118900000|2020-03-02 03:15:00|640|635.5|639|634.5|640.5|636|638.2|633.7|17627
1583119200000|2020-03-02 03:20:00|639.1|634.6|641.5|637|642|637.5|639.1|634.6|19748
1583119500000|2020-03-02 03:25:00|641.7|637.2|643|638.5|643.5|639|641|636.5|36411
1583127000000|2020-03-02 05:30:00|643.1|638.6|637|632.5|643.1|638.6|635.6|631.1|55517
1583127300000|2020-03-02 05:35:00|636.7|632.2|637.2|632.7|637.3|632.8|635.2|630.7|27652
1583127600000|2020-03-02 05:40:00|637.3|632.8|638.2|633.7|638.5|634|636.2|631.7|11784
1583127900000|2020-03-02 05:45:00|638.3|633.8|636.2|631.7|638.5|634|636.1|631.6|19927
1583128200000|2020-03-02 05:50:00|636.1|631.6|638|633.5|639|634.5|636.1|631.6|15986
1583128500000|2020-03-02 05:55:00|638.2|633.7|640|635.5|640.5|636|638|633.5|14364
1583128800000|2020-03-02 06:00:00|639.7|635.2|639.7|635.2|640.7|636.2|639|634.5|15466
1583129100000|2020-03-02 06:05:00|640|635.5|642|637.5|642.5|638|639.7|635.2|33906
1583129400000|2020-03-02 06:10:00|642.2|637.7|640|635.5|642.7|638.2|638.7|634.2|28235
1583129700000|2020-03-02 06:15:00|640.2|635.7|641.2|636.7|641.2|636.7|639.6|635.1|8567
1583130000000|2020-03-02 06:20:00|641.1|636.6|641.5|637|641.5|637|639.2|634.7|12306
1583130300000|2020-03-02 06:25:00|641.2|636.7|640|635.5|641.3|636.8|639.5|635|8374
1583130600000|2020-03-02 06:30:00|639.7|635.2|640|635.5|640|635.5|639.2|634.7|7863
1583130900000|2020-03-02 06:35:00|639.7|635.2|638.7|634.2|640.2|635.7|638.2|633.7|20691
1583131200000|2020-03-02 06:40:00|639|634.5|640.2|635.7|640.7|636.2|638.7|634.2|11660
1583131500000|2020-03-02 06:45:00|640.5|636|639.7|635.2|640.5|636|638.2|633.7|13498
1583131800000|2020-03-02 06:50:00|639.8|635.3|642|637.5|642.5|638|639.8|635.3|32007
1583132100000|2020-03-02 06:55:00|642.2|637.7|644.5|640|644.7|640.2|641|636.5|70319
1583197200000|2020-03-03 01:00:00|650.3|645.8|651.8|647.3|656.1|651.6|650.3|645.8|129391
1583197500000|2020-03-03 01:05:00|652.1|647.6|651.8|647.3|652.6|648.1|649.6|645.1|37435
1583197800000|2020-03-03 01:10:00|651.6|647.1|651.6|647.1|652.1|647.6|650.1|645.6|25407
1583198100000|2020-03-03 01:15:00|651.8|647.3|652.1|647.6|654.6|650.1|651.6|647.1|31954
1583198400000|2020-03-03 01:20:00|652.3|647.8|652.1|647.6|652.6|648.1|651.6|647.1|16949
1583198700000|2020-03-03 01:25:00|652.3|647.8|652.6|648.1|652.8|648.3|652.1|647.6|10574
1583199000000|2020-03-03 01:30:00|652.3|647.8|649.3|644.8|652.6|648.1|649.1|644.6|35776
1583199300000|2020-03-03 01:35:00|649.6|645.1|650.1|645.6|651.7|647.2|649.3|644.8|17585
1583199600000|2020-03-03 01:40:00|649.8|645.3|648.1|643.6|650.1|645.6|647.8|643.3|32292
1583199900000|2020-03-03 01:45:00|647.8|643.3|650.2|645.7|650.2|645.7|646.6|642.1|46265
1583200200000|2020-03-03 01:50:00|650.3|645.8|650.6|646.1|651.1|646.6|648.8|644.3|16811
1583200500000|2020-03-03 01:55:00|650.3|645.8|650.3|645.8|651.8|647.3|649.8|645.3|23404
1583200800000|2020-03-03 02:00:00|650.6|646.1|649.3|644.8|651.1|646.6|649.1|644.6|14027
1583201100000|2020-03-03 02:05:00|649.6|645.1|649.6|645.1|649.7|645.2|648.8|644.3|8901
1583201400000|2020-03-03 02:10:00|649.8|645.3|649.1|644.6|650.1|645.6|648.1|643.6|13372
1583201700000|2020-03-03 02:15:00|||||||||4
1583202600000|2020-03-03 02:30:00|649.2|644.7|649.8|645.3|650.1|645.6|649.2|644.7|9726
1583202900000|2020-03-03 02:35:00|650.1|645.6|649.8|645.3|650.1|645.6|649.3|644.8|3140
1583203200000|2020-03-03 02:40:00|649.7|645.2|651.1|646.6|651.1|646.6|649.3|644.8|7320
1583203500000|2020-03-03 02:45:00|651.3|646.8|649.4|644.9|651.3|646.8|649.3|644.8|8948
1583203800000|2020-03-03 02:50:00|649.6|645.1|649.6|645.1|650.1|645.6|649.3|644.8|6256
1583204100000|2020-03-03 02:55:00|649.8|645.3|648.8|644.3|649.8|645.3|648.6|644.1|4324
1583204400000|2020-03-03 03:00:00|648.6|644.1|647.6|643.1|648.6|644.1|647.3|642.8|11210
1583204700000|2020-03-03 03:05:00|647.3|642.8|648.8|644.3|649.1|644.6|647.1|642.6|9017
1583205000000|2020-03-03 03:10:00|648.6|644.1|645.3|640.8|648.6|644.1|645.3|640.8|23013
1583205300000|2020-03-03 03:15:00|645.6|641.1|644.8|640.3|647.3|642.8|644.8|640.3|28505
1583205600000|2020-03-03 03:20:00|644.6|640.1|646.3|641.8|647.1|642.6|644.6|640.1|17656
1583205900000|2020-03-03 03:25:00|646.1|641.6|644.3|639.8|646.3|641.8|642.8|638.3|29935
1583213400000|2020-03-03 05:30:00|643.8|639.3|640.5|636|643.8|639.3|640.3|635.8|55547
1583213700000|2020-03-03 05:35:00|640.7|636.2|641.5|637|642.8|638.3|640.7|636.2|33578
1583214000000|2020-03-03 05:40:00|641.3|636.8|639.5|635|641.3|636.8|638.4|633.9|37506
1583214300000|2020-03-03 05:45:00|639.8|635.3|638|633.5|640.8|636.3|637.8|633.3|25565
1583214600000|2020-03-03 05:50:00|638.2|633.7|640.5|636|640.8|636.3|638|633.5|24055
1583214900000|2020-03-03 05:55:00|640.8|636.3|640.3|635.8|641|636.5|640|635.5|13805
1583215200000|2020-03-03 06:00:00|640|635.5|639.3|634.8|640.5|636|639|634.5|15828
1583215500000|2020-03-03 06:05:00|639|634.5|638.3|633.8|639.8|635.3|638.3|633.8|14465
1583215800000|2020-03-03 06:10:00|638.5|634|640.3|635.8|640.8|636.3|638.5|634|14586
1583216100000|2020-03-03 06:15:00|639.8|635.3|639.5|635|640.3|635.8|638|633.5|13079
1583216400000|2020-03-03 06:20:00|639.8|635.3|642.3|637.8|643.5|639|639.8|635.3|32741
1583216700000|2020-03-03 06:25:00|642|637.5|640.8|636.3|642|637.5|640.5|636|11510
1583217000000|2020-03-03 06:30:00|640.9|636.4|641|636.5|642.2|637.7|640.5|636|10454
1583217300000|2020-03-03 06:35:00|640.8|636.3|640.3|635.8|641.8|637.3|639.8|635.3|14228
1583217600000|2020-03-03 06:40:00|640|635.5|639.5|635|640.8|636.3|637.2|632.7|42177
1583217900000|2020-03-03 06:45:00|639.8|635.3|637.5|633|640|635.5|637|632.5|24602
1583218200000|2020-03-03 06:50:00|637.3|632.8|638.5|634|639|634.5|636.3|631.8|22074
1583218500000|2020-03-03 06:55:00|638.7|634.2|637.8|633.3|638.8|634.3|637.3|632.8|36946
1583283600000|2020-03-04 01:00:00|635.4|630.9|644.2|639.7|644.4|639.9|634.3|629.8|106073
1583283900000|2020-03-04 01:05:00|644.4|639.9|642.7|638.2|645.9|641.4|642.5|638|56166
1583284200000|2020-03-04 01:10:00|642.5|638|639.9|635.4|642.5|638|639.7|635.2|44049
1583284500000|2020-03-04 01:15:00|639.7|635.2|637.7|633.2|639.7|635.2|637.2|632.7|37132
1583284800000|2020-03-04 01:20:00|637.2|632.7|634.4|629.9|637.2|632.7|632.4|627.9|60619
1583285100000|2020-03-04 01:25:00|634.7|630.2|637.7|633.2|637.7|633.2|633.9|629.4|29399
1583285400000|2020-03-04 01:30:00|637.9|633.4|636.4|631.9|638.9|634.4|635.4|630.9|26215
1583285700000|2020-03-04 01:35:00|636.2|631.7|636.7|632.2|637.2|632.7|635.4|630.9|17165
1583286000000|2020-03-04 01:40:00|636.9|632.4|639.4|634.9|639.7|635.2|636.9|632.4|28193
1583286300000|2020-03-04 01:45:00|639.7|635.2|639.9|635.4|641.4|636.9|639.7|635.2|27334
1583286600000|2020-03-04 01:50:00|639.7|635.2|639.7|635.2|639.7|635.2|637.7|633.2|18202
1583286900000|2020-03-04 01:55:00|639.4|634.9|639.9|635.4|640.8|636.3|639.3|634.8|14027
1583287200000|2020-03-04 02:00:00|639.7|635.2|639.4|634.9|639.9|635.4|638.9|634.4|9387
1583287500000|2020-03-04 02:05:00|639.7|635.2|640.4|635.9|640.4|635.9|639.7|635.2|5216
1583287800000|2020-03-04 02:10:00|640.7|636.2|639.2|634.7|640.7|636.2|638.2|633.7|10396
1583288100000|2020-03-04 02:15:00|||||||||10
1583289000000|2020-03-04 02:30:00|639.4|634.9|640|635.5|641.4|636.9|639.4|634.9|17596
1583289300000|2020-03-04 02:35:00|640.2|635.7|639.9|635.4|641.2|636.7|639.9|635.4|7548
1583289600000|2020-03-04 02:40:00|640.2|635.7|639.4|634.9|640.4|635.9|639.2|634.7|5733
1583289900000|2020-03-04 02:45:00|639.5|635|639.9|635.4|640.7|636.2|639.5|635|8705
1583290200000|2020-03-04 02:50:00|640.2|635.7|640.4|635.9|640.4|635.9|639.4|634.9|5834
1583290500000|2020-03-04 02:55:00|640.2|635.7|639.9|635.4|640.2|635.7|639.4|634.9|3831
1583290800000|2020-03-04 03:00:00|639.7|635.2|640.4|635.9|640.4|635.9|638.9|634.4|5845
1583291100000|2020-03-04 03:05:00|640.7|636.2|642.1|637.6|642.4|637.9|640.4|635.9|27305
1583291400000|2020-03-04 03:10:00|642.3|637.8|641.6|637.1|642.3|637.8|641.4|636.9|24777
1583291700000|2020-03-04 03:15:00|641.9|637.4|643.4|638.9|643.6|639.1|641.4|636.9|33380
1583292000000|2020-03-04 03:20:00|643.3|638.8|642.9|638.4|643.4|638.9|641.6|637.1|18415
1583292300000|2020-03-04 03:25:00|643.1|638.6|644.1|639.6|645.4|640.9|643.1|638.6|37971
1583299800000|2020-03-04 05:30:00|643.6|639.1|645.4|640.9|646.9|642.4|642.1|637.6|67174
1583300100000|2020-03-04 05:35:00|645.1|640.6|645.9|641.4|646.1|641.6|644.6|640.1|22062
1583300400000|2020-03-04 05:40:00|646.1|641.6|647.1|642.6|647.4|642.9|645.9|641.4|28806
1583300700000|2020-03-04 05:45:00|647.4|642.9|647.4|642.9|648.6|644.1|646.9|642.4|37451
1583301000000|2020-03-04 05:50:00|647.1|642.6|647.4|642.9|647.6|643.1|645.9|641.4|18521
1583301300000|2020-03-04 05:55:00|647.1|642.6|646.9|642.4|647.1|642.6|646|641.5|13302
1583301600000|2020-03-04 06:00:00|647.1|642.6|645.4|640.9|647.4|642.9|645.4|640.9|19799
1583301900000|2020-03-04 06:05:00|645.6|641.1|648.1|643.6|648.1|643.6|645.6|641.1|25233
1583302200000|2020-03-04 06:10:00|647.8|643.3|649.6|645.1|650.1|645.6|647.8|643.3|45198
1583302500000|2020-03-04 06:15:00|649.8|645.3|648.8|644.3|650.1|645.6|648.8|644.3|27803
1583302800000|2020-03-04 06:20:00|649|644.5|648.6|644.1|649.6|645.1|648.3|643.8|17496
1583303100000|2020-03-04 06:25:00|648.5|644|647.8|643.3|649.3|644.8|647.3|642.8|28176
1583303400000|2020-03-04 06:30:00|648.1|643.6|648.1|643.6|648.6|644.1|647.8|643.3|17415
1583303700000|2020-03-04 06:35:00|647.8|643.3|648.3|643.8|648.3|643.8|647.3|642.8|13724
1583304000000|2020-03-04 06:40:00|648.6|644.1|648.6|644.1|649.3|644.8|647.6|643.1|25178
1583304300000|2020-03-04 06:45:00|648.7|644.2|649.6|645.1|649.6|645.1|648.7|644.2|15713
1583304600000|2020-03-04 06:50:00|649.3|644.8|650.3|645.8|650.8|646.3|648.8|644.3|33948
1583304900000|2020-03-04 06:55:00|650.6|646.1|648.7|644.2|650.6|646.1|648.6|644.1|40932
1583370000000|2020-03-05 01:00:00|652|647.5|653.7|649.2|656.2|651.7|651.7|647.2|100055
1583370300000|2020-03-05 01:05:00|654.2|649.7|650.9|646.4|654.7|650.2|650.8|646.3|58989
1583370600000|2020-03-05 01:10:00|651.2|646.7|652.2|647.7|652.7|648.2|650.9|646.4|27914
1583370900000|2020-03-05 01:15:00|652.4|647.9|651.7|647.2|652.9|648.4|651.7|647.2|12113
1583371200000|2020-03-05 01:20:00|651.4|646.9|651.9|647.4|652.2|647.7|650.9|646.4|10333
1583371500000|2020-03-05 01:25:00|651.7|647.2|653.9|649.4|654.4|649.9|651.2|646.7|29554
1583371800000|2020-03-05 01:30:00|654.2|649.7|651.2|646.7|654.4|649.9|651.2|646.7|19063
1583372100000|2020-03-05 01:35:00|650.9|646.4|648.7|644.2|651.7|647.2|648.2|643.7|43713
1583372400000|2020-03-05 01:40:00|648.8|644.3|648.7|644.2|650.7|646.2|648.4|643.9|23702
1583372700000|2020-03-05 01:45:00|648.9|644.4|648.2|643.7|649.9|645.4|648.2|643.7|12935
1583373000000|2020-03-05 01:50:00|647.9|643.4|648.7|644.2|649.2|644.7|646.9|642.4|18305
1583373300000|2020-03-05 01:55:00|648.4|643.9|649.7|645.2|649.9|645.4|647.9|643.4|12974
1583373600000|2020-03-05 02:00:00|649.4|644.9|649.7|645.2|649.9|645.4|648.2|643.7|19368
1583373900000|2020-03-05 02:05:00|649.4|644.9|649.7|645.2|650.7|646.2|649.4|644.9|12154
1583374200000|2020-03-05 02:10:00|649.9|645.4|649.4|644.9|650.1|645.6|648.4|643.9|9131
1583375400000|2020-03-05 02:30:00|649.6|645.1|649.4|644.9|650.4|645.9|648.9|644.4|10064
1583375700000|2020-03-05 02:35:00|649.3|644.8|651.9|647.4|652.1|647.6|649.1|644.6|17800
1583376000000|2020-03-05 02:40:00|651.8|647.3|652.1|647.6|652.6|648.1|650.9|646.4|20644
1583376300000|2020-03-05 02:45:00|651.9|647.4|652.1|647.6|652.3|647.8|651.4|646.9|10783
1583376600000|2020-03-05 02:50:00|652.4|647.9|652.1|647.6|652.6|648.1|651.4|646.9|14246
1583376900000|2020-03-05 02:55:00|652.4|647.9|651.4|646.9|652.4|647.9|651.1|646.6|8679
1583377200000|2020-03-05 03:00:00|651.6|647.1|652.1|647.6|652.6|648.1|651.6|647.1|7219
1583377500000|2020-03-05 03:05:00|652.4|647.9|651.9|647.4|652.6|648.1|651.1|646.6|10160
1583377800000|2020-03-05 03:10:00|651.6|647.1|651.1|646.6|651.9|647.4|650.9|646.4|9538
1583378100000|2020-03-05 03:15:00|651|646.5|649.9|645.4|651.1|646.6|649.9|645.4|11532
1583378400000|2020-03-05 03:20:00|650.1|645.6|650.6|646.1|651.1|646.6|647.9|643.4|29500
1583378700000|2020-03-05 03:25:00|650.8|646.3|651.4|646.9|651.4|646.9|650.6|646.1|12570
1583386200000|2020-03-05 05:30:00|651.3|646.8|653.3|648.8|653.7|649.2|651.3|646.8|33558
1583386500000|2020-03-05 05:35:00|653.6|649.1|652.8|648.3|654.3|649.8|652.7|648.2|14206
1583386800000|2020-03-05 05:40:00|652.6|648.1|652.4|647.9|652.8|648.3|651.1|646.6|28437
1583387100000|2020-03-05 05:45:00|652.1|647.6|651.9|647.4|652.6|648.1|651.4|646.9|8906
1583387400000|2020-03-05 05:50:00|652.1|647.6|653.1|648.6|653.4|648.9|652.1|647.6|11916
1583387700000|2020-03-05 05:55:00|653.4|648.9|653.4|648.9|653.4|648.9|652.9|648.4|3984
1583388000000|2020-03-05 06:00:00|653.6|649.1|653.6|649.1|654.3|649.8|653.2|648.7|16483
1583388300000|2020-03-05 06:05:00|653.4|648.9|654.7|650.2|655.2|650.7|653.4|648.9|19786
1583388600000|2020-03-05 06:10:00|654.6|650.1|656.1|651.6|656.1|651.6|654.1|649.6|19108
1583388900000|2020-03-05 06:15:00|655.7|651.2|654.6|650.1|656.1|651.6|654.6|650.1|22249
1583389200000|2020-03-05 06:20:00|654.3|649.8|653.6|649.1|654.6|650.1|653.3|648.8|14787
1583389500000|2020-03-05 06:25:00|653.8|649.3|653.1|648.6|654.3|649.8|652.8|648.3|14171
1583389800000|2020-03-05 06:30:00|653.3|648.8|653.6|649.1|654.6|650.1|652.6|648.1|13101
1583390100000|2020-03-05 06:35:00|653.8|649.3|654.6|650.1|654.8|650.3|653.6|649.1|8666
1583390400000|2020-03-05 06:40:00|654.8|650.3|654.1|649.6|655.6|651.1|654.1|649.6|16537
1583390700000|2020-03-05 06:45:00|654.6|650.1|655.3|650.8|656.3|651.8|654.3|649.8|31185
1583391000000|2020-03-05 06:50:00|655.1|650.6|653.1|648.6|655.3|650.8|653.1|648.6|17547
1583391300000|2020-03-05 06:55:00|653.3|648.8|652.3|647.8|653.8|649.3|651.4|646.9|46724
1583370000000|2020-03-05 01:00:00|652|647.5|653.7|649.2|656.2|651.7|651.7|647.2|100055
1583370300000|2020-03-05 01:05:00|654.2|649.7|650.9|646.4|654.7|650.2|650.8|646.3|58989
1583370600000|2020-03-05 01:10:00|651.2|646.7|652.2|647.7|652.7|648.2|650.9|646.4|27914
1583370900000|2020-03-05 01:15:00|652.4|647.9|651.7|647.2|652.9|648.4|651.7|647.2|12113
1583371200000|2020-03-05 01:20:00|651.4|646.9|651.9|647.4|652.2|647.7|650.9|646.4|10333
1583371500000|2020-03-05 01:25:00|651.7|647.2|653.9|649.4|654.4|649.9|651.2|646.7|29554
1583371800000|2020-03-05 01:30:00|654.2|649.7|651.2|646.7|654.4|649.9|651.2|646.7|19063
1583372100000|2020-03-05 01:35:00|650.9|646.4|648.7|644.2|651.7|647.2|648.2|643.7|43713
1583372400000|2020-03-05 01:40:00|648.8|644.3|648.7|644.2|650.7|646.2|648.4|643.9|23702
1583372700000|2020-03-05 01:45:00|648.9|644.4|648.2|643.7|649.9|645.4|648.2|643.7|12935
1583373000000|2020-03-05 01:50:00|647.9|643.4|648.7|644.2|649.2|644.7|646.9|642.4|18305
1583373300000|2020-03-05 01:55:00|648.4|643.9|649.7|645.2|649.9|645.4|647.9|643.4|12974
1583373600000|2020-03-05 02:00:00|649.4|644.9|649.7|645.2|649.9|645.4|648.2|643.7|19368
1583373900000|2020-03-05 02:05:00|649.4|644.9|649.7|645.2|650.7|646.2|649.4|644.9|12154
1583374200000|2020-03-05 02:10:00|649.9|645.4|649.4|644.9|650.1|645.6|648.4|643.9|9131
1583375400000|2020-03-05 02:30:00|649.6|645.1|649.4|644.9|650.4|645.9|648.9|644.4|10064
1583375700000|2020-03-05 02:35:00|649.3|644.8|651.9|647.4|652.1|647.6|649.1|644.6|17800
1583376000000|2020-03-05 02:40:00|651.8|647.3|652.1|647.6|652.6|648.1|650.9|646.4|20644
1583376300000|2020-03-05 02:45:00|651.9|647.4|652.1|647.6|652.3|647.8|651.4|646.9|10783
1583376600000|2020-03-05 02:50:00|652.4|647.9|652.1|647.6|652.6|648.1|651.4|646.9|14246
1583376900000|2020-03-05 02:55:00|652.4|647.9|651.4|646.9|652.4|647.9|651.1|646.6|8679
1583377200000|2020-03-05 03:00:00|651.6|647.1|652.1|647.6|652.6|648.1|651.6|647.1|7219
1583377500000|2020-03-05 03:05:00|652.4|647.9|651.9|647.4|652.6|648.1|651.1|646.6|10160
1583377800000|2020-03-05 03:10:00|651.6|647.1|651.1|646.6|651.9|647.4|650.9|646.4|9538
1583378100000|2020-03-05 03:15:00|651|646.5|649.9|645.4|651.1|646.6|649.9|645.4|11532
1583378400000|2020-03-05 03:20:00|650.1|645.6|650.6|646.1|651.1|646.6|647.9|643.4|29500
1583378700000|2020-03-05 03:25:00|650.8|646.3|651.4|646.9|651.4|646.9|650.6|646.1|12570
1583386200000|2020-03-05 05:30:00|651.3|646.8|653.3|648.8|653.7|649.2|651.3|646.8|33558
1583386500000|2020-03-05 05:35:00|653.6|649.1|652.8|648.3|654.3|649.8|652.7|648.2|14206
1583386800000|2020-03-05 05:40:00|652.6|648.1|652.4|647.9|652.8|648.3|651.1|646.6|28437
1583387100000|2020-03-05 05:45:00|652.1|647.6|651.9|647.4|652.6|648.1|651.4|646.9|8906
1583387400000|2020-03-05 05:50:00|652.1|647.6|653.1|648.6|653.4|648.9|652.1|647.6|11916
1583387700000|2020-03-05 05:55:00|653.4|648.9|653.4|648.9|653.4|648.9|652.9|648.4|3984
1583388000000|2020-03-05 06:00:00|653.6|649.1|653.6|649.1|654.3|649.8|653.2|648.7|16483
1583388300000|2020-03-05 06:05:00|653.4|648.9|654.7|650.2|655.2|650.7|653.4|648.9|19786
1583388600000|2020-03-05 06:10:00|654.6|650.1|656.1|651.6|656.1|651.6|654.1|649.6|19108
1583388900000|2020-03-05 06:15:00|655.7|651.2|654.6|650.1|656.1|651.6|654.6|650.1|22249
1583389200000|2020-03-05 06:20:00|654.3|649.8|653.6|649.1|654.6|650.1|653.3|648.8|14787
1583389500000|2020-03-05 06:25:00|653.8|649.3|653.1|648.6|654.3|649.8|652.8|648.3|14171
1583389800000|2020-03-05 06:30:00|653.3|648.8|653.6|649.1|654.6|650.1|652.6|648.1|13101
1583390100000|2020-03-05 06:35:00|653.8|649.3|654.6|650.1|654.8|650.3|653.6|649.1|8666
1583390400000|2020-03-05 06:40:00|654.8|650.3|654.1|649.6|655.6|651.1|654.1|649.6|16537
1583390700000|2020-03-05 06:45:00|654.6|650.1|655.3|650.8|656.3|651.8|654.3|649.8|31185
1583391000000|2020-03-05 06:50:00|655.1|650.6|653.1|648.6|655.3|650.8|653.1|648.6|17547
1583391300000|2020-03-05 06:55:00|653.3|648.8|652.3|647.8|653.8|649.3|651.4|646.9|46724
1583456400000|2020-03-06 01:00:00|648.9|644.4|648.7|644.2|650.2|645.7|646.3|641.8|71597
1583456700000|2020-03-06 01:05:00|648.9|644.4|646.4|641.9|649.2|644.7|645.4|640.9|60607
1583457000000|2020-03-06 01:10:00|646.2|641.7|644.4|639.9|647.4|642.9|644.2|639.7|34530
1583457300000|2020-03-06 01:15:00|644.2|639.7|644.7|640.2|644.7|640.2|642.4|637.9|52986
1583457600000|2020-03-06 01:20:00|644.4|639.9|645.1|640.6|646.4|641.9|643.7|639.2|27365
1583457900000|2020-03-06 01:25:00|644.9|640.4|644.4|639.9|644.9|640.4|643.6|639.1|12447
1583458200000|2020-03-06 01:30:00|644.1|639.6|647.1|642.6|647.6|643.1|644.1|639.6|28540
1583458500000|2020-03-06 01:35:00|647.4|642.9|647.1|642.6|648.1|643.6|646.8|642.3|16285
1583458800000|2020-03-06 01:40:00|647.4|642.9|648.6|644.1|648.6|644.1|647.1|642.6|17450
1583459100000|2020-03-06 01:45:00|648.4|643.9|648.6|644.1|648.6|644.1|647.1|642.6|13536
1583459400000|2020-03-06 01:50:00|648.9|644.4|648.2|643.7|649.1|644.6|647.9|643.4|10613
1583459700000|2020-03-06 01:55:00|648.4|643.9|647.9|643.4|648.4|643.9|646.1|641.6|21090
1583460000000|2020-03-06 02:00:00|647.6|643.1|646.9|642.4|648.4|643.9|646.6|642.1|9973
1583460300000|2020-03-06 02:05:00|646.6|642.1|646.8|642.3|646.8|642.3|646.1|641.6|10127
1583460600000|2020-03-06 02:10:00|647.1|642.6|645.8|641.3|647.1|642.6|645.7|641.2|12642
1583460900000|2020-03-06 02:15:00|||||||||5
1583461800000|2020-03-06 02:30:00|645.6|641.1|647.1|642.6|647.1|642.6|645.4|640.9|13776
1583462100000|2020-03-06 02:35:00|647.4|642.9|647.4|642.9|647.6|643.1|646.9|642.4|5116
1583462400000|2020-03-06 02:40:00|647.1|642.6|645.4|640.9|647.1|642.6|645.4|640.9|12898
1583462700000|2020-03-06 02:45:00|645.1|640.6|644.9|640.4|646.4|641.9|644.9|640.4|14790
1583463000000|2020-03-06 02:50:00|644.6|640.1|645.4|640.9|645.9|641.4|644.6|640.1|11698
1583463300000|2020-03-06 02:55:00|645.6|641.1|643.8|639.3|645.9|641.4|643.3|638.8|11027
1583463600000|2020-03-06 03:00:00|644.1|639.6|644.3|639.8|644.6|640.1|643.1|638.6|9501
1583463900000|2020-03-06 03:05:00|644.6|640.1|645.6|641.1|646.3|641.8|644.6|640.1|17745
1583464200000|2020-03-06 03:10:00|645.8|641.3|645.3|640.8|645.8|641.3|645|640.5|10769
1583464500000|2020-03-06 03:15:00|645.1|640.6|644.1|639.6|645.3|640.8|644.1|639.6|8940
1583464800000|2020-03-06 03:20:00|644.3|639.8|645.1|640.6|645.3|640.8|643.6|639.1|11719
1583465100000|2020-03-06 03:25:00|645.3|640.8|644.8|640.3|646.6|642.1|644.8|640.3|10855
1583472600000|2020-03-06 05:30:00|644.6|640.1|642.8|638.3|645.1|640.6|642.3|637.8|25962
1583472900000|2020-03-06 05:35:00|643.1|638.6|643.1|638.6|644.1|639.6|642.8|638.3|13351
1583473200000|2020-03-06 05:40:00|643|638.5|643.8|639.3|643.8|639.3|643|638.5|6500
1583473500000|2020-03-06 05:45:00|643.6|639.1|643.1|638.6|643.6|639.1|642.6|638.1|11375
1583473800000|2020-03-06 05:50:00|642.8|638.3|645.3|640.8|645.3|640.8|642.6|638.1|21820
1583474100000|2020-03-06 05:55:00|645.1|640.6|645.6|641.1|645.6|641.1|644.6|640.1|11924
1583474400000|2020-03-06 06:00:00|645.8|641.3|646.8|642.3|647.3|642.8|645.8|641.3|23456
1583474700000|2020-03-06 06:05:00|647.1|642.6|647.3|642.8|648.3|643.8|647.1|642.6|14728
1583475000000|2020-03-06 06:10:00|647.1|642.6|646.3|641.8|647.1|642.6|645.8|641.3|13061
1583475300000|2020-03-06 06:15:00|646.6|642.1|646.1|641.6|646.8|642.3|645.3|640.8|6243
1583475600000|2020-03-06 06:20:00|646.6|642.1|645.8|641.3|646.6|642.1|645.6|641.1|6614
1583475900000|2020-03-06 06:25:00|645.6|641.1|647.8|643.3|647.8|643.3|644.8|640.3|14645
1583476200000|2020-03-06 06:30:00|647.6|643.1|647.6|643.1|648.6|644.1|646.8|642.3|28156
1583476500000|2020-03-06 06:35:00|647.3|642.8|647|642.5|647.8|643.3|646.8|642.3|9747
1583476800000|2020-03-06 06:40:00|646.8|642.3|646.1|641.6|647.3|642.8|646|641.5|14320
1583477100000|2020-03-06 06:45:00|645.8|641.3|645.3|640.8|646.4|641.9|644.8|640.3|21068
1583477400000|2020-03-06 06:50:00|645.2|640.7|642.5|638|645.3|640.8|642.5|638|31756
1583477700000|2020-03-06 06:55:00|642.7|638.2|637.6|633.1|642.8|638.3|637.3|632.8|140339
1583715600000|2020-03-09 01:00:00|610.9|606.4|621.4|616.9|623|618.5|608.2|603.7|175247
1583715900000|2020-03-09 01:05:00|621.5|617|624.3|619.8|625.8|621.3|620.3|615.8|74793
1583716200000|2020-03-09 01:10:00|624|619.5|620.8|616.3|624|619.5|620.8|616.3|26955
1583716500000|2020-03-09 01:15:00|621|616.5|624.1|619.6|624.1|619.6|619.8|615.3|26905
1583716800000|2020-03-09 01:20:00|624.3|619.8|627.7|623.2|627.8|623.3|623.1|618.6|31895
1583717100000|2020-03-09 01:25:00|627.4|622.9|624.6|620.1|627.4|622.9|624.2|619.7|18279
1583717400000|2020-03-09 01:30:00|624.4|619.9|625.1|620.6|625.6|621.1|623.1|618.6|18936
1583717700000|2020-03-09 01:35:00|625.3|620.8|624.8|620.3|626.6|622.1|624.6|620.1|21860
1583718000000|2020-03-09 01:40:00|625.1|620.6|623.9|619.4|625.1|620.6|623.4|618.9|17013
1583718300000|2020-03-09 01:45:00|624.1|619.6|624.6|620.1|625.6|621.1|623.9|619.4|10111
1583718600000|2020-03-09 01:50:00|624.8|620.3|624.1|619.6|625.1|620.6|624.1|619.6|6742
1583718900000|2020-03-09 01:55:00|624.3|619.8|623.9|619.4|624.6|620.1|623.6|619.1|12470
1583719200000|2020-03-09 02:00:00|623.6|619.1|623.9|619.4|625.9|621.4|623.6|619.1|7595
1583719500000|2020-03-09 02:05:00|624.1|619.6|624.6|620.1|624.9|620.4|623.9|619.4|5974
1583719800000|2020-03-09 02:10:00|624.4|619.9|623.9|619.4|624.4|619.9|623.6|619.1|3968
1583721000000|2020-03-09 02:30:00|623.7|619.2|624.1|619.6|624.6|620.1|623.1|618.6|13073
1583721300000|2020-03-09 02:35:00|623.6|619.1|623.1|618.6|624.3|619.8|623.1|618.6|6745
1583721600000|2020-03-09 02:40:00|623.3|618.8|623.3|618.8|623.6|619.1|622.8|618.3|6439
1583721900000|2020-03-09 02:45:00|623.1|618.6|623.5|619|624.8|620.3|622.8|618.3|10751
1583722200000|2020-03-09 02:50:00|623.3|618.8|622|617.5|623.3|618.8|622|617.5|9411
1583722500000|2020-03-09 02:55:00|621.8|617.3|620.4|615.9|622|617.5|620|615.5|18572
1583722800000|2020-03-09 03:00:00|620.5|616|617.2|612.7|620.5|616|616.7|612.2|31364
1583723100000|2020-03-09 03:05:00|617.5|613|617.6|613.1|618.5|614|616.3|611.8|23893
1583723400000|2020-03-09 03:10:00|617.8|613.3|617.3|612.8|619.3|614.8|616.8|612.3|15816
1583723700000|2020-03-09 03:15:00|617.1|612.6|618.9|614.4|619.1|614.6|616.1|611.6|28238
1583724000000|2020-03-09 03:20:00|618.8|614.3|619.7|615.2|621|616.5|618.8|614.3|30014
1583724300000|2020-03-09 03:25:00|619.5|615|617.5|613|619.5|615|617.5|613|12085
1583731800000|2020-03-09 05:30:00|616.4|611.9|614.4|609.9|616.4|611.9|614.1|609.6|68460
1583732100000|2020-03-09 05:35:00|614.1|609.6|614.1|609.6|614.6|610.1|613.9|609.4|25800
1583732400000|2020-03-09 05:40:00|614.4|609.9|614.6|610.1|615.6|611.1|614.4|609.9|21480
1583732700000|2020-03-09 05:45:00|614.3|609.8|613.3|608.8|614.3|609.8|612.6|608.1|23797
1583733000000|2020-03-09 05:50:00|613|608.5|615.3|610.8|615.5|611|613|608.5|23731
1583733300000|2020-03-09 05:55:00|615.2|610.7|615.6|611.1|616.3|611.8|614.8|610.3|15330
1583733600000|2020-03-09 06:00:00|615.8|611.3|616.8|612.3|620.8|616.3|615.6|611.1|57354
1583733900000|2020-03-09 06:05:00|617|612.5|617.3|612.8|618.3|613.8|616.8|612.3|19318
1583734200000|2020-03-09 06:10:00|617.2|612.7|619.8|615.3|620.2|615.7|617|612.5|29433
1583734500000|2020-03-09 06:15:00|620|615.5|620|615.5|620.7|616.2|619|614.5|19862
1583734800000|2020-03-09 06:20:00|620.1|615.6|621|616.5|622.3|617.8|619.3|614.8|28099
1583735100000|2020-03-09 06:25:00|621.3|616.8|619.2|614.7|621.5|617|618.6|614.1|25564
1583735400000|2020-03-09 06:30:00|619.1|614.6|618.3|613.8|619.6|615.1|617.6|613.1|14827
1583735700000|2020-03-09 06:35:00|618.5|614|618.3|613.8|619.5|615|618.3|613.8|10996
1583736000000|2020-03-09 06:40:00|618.1|613.6|619.5|615|620|615.5|617.6|613.1|20590
1583736300000|2020-03-09 06:45:00|619.8|615.3|621.5|617|623|618.5|619.8|615.3|35987
1583736600000|2020-03-09 06:50:00|621.6|617.1|623.5|619|623.5|619|620.8|616.3|27907
1583736900000|2020-03-09 06:55:00|623.6|619.1|626.4|621.9|627.7|623.2|622.5|618|70773
1583802000000|2020-03-10 01:00:00|625.9|621.4|630.9|626.4|634.1|629.6|625.9|621.4|81248
1583802300000|2020-03-10 01:05:00|630.7|626.2|629.7|625.2|630.9|626.4|628.2|623.7|28047
1583802600000|2020-03-10 01:10:00|629.9|625.4|631.6|627.1|631.6|627.1|629.4|624.9|41242
1583802900000|2020-03-10 01:15:00|631.4|626.9|631|626.5|632.5|628|630.5|626|45670
1583803200000|2020-03-10 01:20:00|631.3|626.8|633|628.5|633.7|629.2|631|626.5|39387
1583803500000|2020-03-10 01:25:00|633.2|628.7|634.6|630.1|636.2|631.7|633.2|628.7|54051
1583803800000|2020-03-10 01:30:00|634.8|630.3|638|633.5|639.8|635.3|634.5|630|41089
1583804100000|2020-03-10 01:35:00|638.2|633.7|636.3|631.8|638.5|634|636|631.5|24534
1583804400000|2020-03-10 01:40:00|636.5|632|636.4|631.9|637.8|633.3|636.1|631.6|14274
1583804700000|2020-03-10 01:45:00|636.6|632.1|636.6|632.1|637.1|632.6|636.4|631.9|12078
1583805000000|2020-03-10 01:50:00|636.8|632.3|636.1|631.6|637.6|633.1|636.1|631.6|10389
1583805300000|2020-03-10 01:55:00|636.3|631.8|636.6|632.1|637.1|632.6|636.1|631.6|6730
1583805600000|2020-03-10 02:00:00|636.4|631.9|635.8|631.3|637|632.5|635.8|631.3|7875
1583805900000|2020-03-10 02:05:00|635.6|631.1|635.1|630.6|635.8|631.3|635|630.5|14800
1583806200000|2020-03-10 02:10:00|635|630.5|632.1|627.6|635.1|630.6|632.1|627.6|23240
1583807400000|2020-03-10 02:30:00|632|627.5|632.1|627.6|633.4|628.9|631.9|627.4|24015
1583807700000|2020-03-10 02:35:00|631.9|627.4|631.6|627.1|631.9|627.4|630.9|626.4|21784
1583808000000|2020-03-10 02:40:00|631.9|627.4|631.1|626.6|632.6|628.1|631.1|626.6|12875
1583808300000|2020-03-10 02:45:00|631.4|626.9|633.9|629.4|634.4|629.9|631.1|626.6|15663
1583808600000|2020-03-10 02:50:00|633.7|629.2|633.9|629.4|633.9|629.4|633.4|628.9|3492
1583808900000|2020-03-10 02:55:00|634.1|629.6|635.4|630.9|636.7|632.2|634.1|629.6|17871
1583809200000|2020-03-10 03:00:00|635.5|631|637.7|633.2|637.7|633.2|634.9|630.4|9322
1583809500000|2020-03-10 03:05:00|637.8|633.3|639.7|635.2|639.8|635.3|637.5|633|29659
1583809800000|2020-03-10 03:10:00|640|635.5|639.5|635|640.5|636|639.2|634.7|14367
1583810100000|2020-03-10 03:15:00|639.2|634.7|638.2|633.7|639.5|635|637|632.5|12468
1583810400000|2020-03-10 03:20:00|638.3|633.8|640.2|635.7|640.7|636.2|638.2|633.7|23402
1583810700000|2020-03-10 03:25:00|640.4|635.9|641.7|637.2|643.5|639|640.4|635.9|34775
1583811000000|2020-03-10 03:30:00|641.9|637.4|641.9|637.4|641.9|637.4|641.9|637.4|0
1583818200000|2020-03-10 05:30:00|643.9|639.4|646.9|642.4|650.8|646.3|643.9|639.4|92955
1583818500000|2020-03-10 05:35:00|647|642.5|650.4|645.9|650.6|646.1|646.9|642.4|34552
1583818800000|2020-03-10 05:40:00|650.6|646.1|647.8|643.3|650.6|646.1|647|642.5|20123
1583819100000|2020-03-10 05:45:00|647.6|643.1|646.3|641.8|647.8|643.3|644.1|639.6|31652
1583819400000|2020-03-10 05:50:00|646|641.5|645.3|640.8|646|641.5|644.3|639.8|16177
1583819700000|2020-03-10 05:55:00|645|640.5|645.5|641|646|641.5|644.3|639.8|10396
1583820000000|2020-03-10 06:00:00|645.8|641.3|644.5|640|645.8|641.3|644.5|640|4957
1583820300000|2020-03-10 06:05:00|644.3|639.8|645|640.5|645.5|641|643.3|638.8|11691
1583820600000|2020-03-10 06:10:00|644.8|640.3|644.3|639.8|645|640.5|644|639.5|6272
1583820900000|2020-03-10 06:15:00|644.5|640|644.8|640.3|646|641.5|644.5|640|7223
1583821200000|2020-03-10 06:20:00|645|640.5|644.7|640.2|645.6|641.1|644.4|639.9|9814
1583821500000|2020-03-10 06:25:00|644.9|640.4|646.6|642.1|647.1|642.6|644.6|640.1|11967
1583821800000|2020-03-10 06:30:00|646.7|642.2|647.1|642.6|647.3|642.8|646.4|641.9|14822
1583822100000|2020-03-10 06:35:00|646.8|642.3|645.5|641|647.5|643|644.8|640.3|16498
1583822400000|2020-03-10 06:40:00|645.8|641.3|642.9|638.4|645.8|641.3|642.9|638.4|21615
1583822700000|2020-03-10 06:45:00|643.1|638.6|644.1|639.6|644.4|639.9|642.9|638.4|13022
1583823000000|2020-03-10 06:50:00|644.3|639.8|647.5|643|648.8|644.3|644.3|639.8|36725
1583823300000|2020-03-10 06:55:00|647.3|642.8|647.1|642.6|647.3|642.8|646.3|641.8|32104
1583888400000|2020-03-11 01:00:00|649.3|644.8|647.3|642.8|651.3|646.8|647.3|642.8|57180
1583888700000|2020-03-11 01:05:00|647.1|642.6|646.8|642.3|647.1|642.6|646.3|641.8|21453
1583889000000|2020-03-11 01:10:00|647.1|642.6|645.6|641.1|647.8|643.3|644.8|640.3|16356
1583889300000|2020-03-11 01:15:00|645.8|641.3|646.2|641.7|647.1|642.6|645.6|641.1|13351
1583889600000|2020-03-11 01:20:00|646.3|641.8|647.1|642.6|647.6|643.1|646.3|641.8|8014
1583889900000|2020-03-11 01:25:00|646.9|642.4|646.6|642.1|647.8|643.3|646.3|641.8|8153
1583890200000|2020-03-11 01:30:00|646.4|641.9|645.6|641.1|646.4|641.9|645.3|640.8|8438
1583890500000|2020-03-11 01:35:00|645.3|640.8|644.8|640.3|646.3|641.8|644.8|640.3|9172
1583890800000|2020-03-11 01:40:00|644.6|640.1|645.3|640.8|645.8|641.3|644.6|640.1|6899
1583891100000|2020-03-11 01:45:00|645|640.5|646.8|642.3|647|642.5|645|640.5|7796
1583891400000|2020-03-11 01:50:00|646.5|642|646.5|642|646.5|642|646|641.5|3878
1583891700000|2020-03-11 01:55:00|646.3|641.8|646.5|642|646.5|642|646|641.5|3021
1583892000000|2020-03-11 02:00:00|646.3|641.8|645.8|641.3|646.3|641.8|645.3|640.8|5666
1583892300000|2020-03-11 02:05:00|646|641.5|645.8|641.3|646.1|641.6|645.5|641|2100
1583892600000|2020-03-11 02:10:00|645.6|641.1|646|641.5|646|641.5|645.3|640.8|3212
1583893800000|2020-03-11 02:30:00|646.3|641.8|644.6|640.1|646.8|642.3|644.1|639.6|10829
1583894100000|2020-03-11 02:35:00|644.8|640.3|646|641.5|646|641.5|644.6|640.1|8534
1583894400000|2020-03-11 02:40:00|645.8|641.3|645.8|641.3|646|641.5|645.5|641|4311
1583894700000|2020-03-11 02:45:00|645.7|641.2|646|641.5|646|641.5|645.4|640.9|4270
1583895000000|2020-03-11 02:50:00|646.2|641.7|644|639.5|646.2|641.7|644|639.5|5575
1583895300000|2020-03-11 02:55:00|644.2|639.7|642.8|638.3|644.8|640.3|642.8|638.3|16830
1583895600000|2020-03-11 03:00:00|642.5|638|644.5|640|644.5|640|642.5|638|14810
1583895900000|2020-03-11 03:05:00|644.3|639.8|645.3|640.8|645.3|640.8|643.8|639.3|6215
1583896200000|2020-03-11 03:10:00|645|640.5|646.8|642.3|646.8|642.3|644.5|640|9880
1583896500000|2020-03-11 03:15:00|646.5|642|649.9|645.4|650.9|646.4|646.3|641.8|53585
1583896800000|2020-03-11 03:20:00|650.2|645.7|648.7|644.2|650.2|645.7|646.9|642.4|36579
1583897100000|2020-03-11 03:25:00|648.9|644.4|650.9|646.4|651.1|646.6|648.7|644.2|35087
1583904600000|2020-03-11 05:30:00|650.8|646.3|647.4|642.9|650.8|646.3|646.6|642.1|56938
1583904900000|2020-03-11 05:35:00|647.2|642.7|645|640.5|647.6|643.1|643.7|639.2|45273
1583905200000|2020-03-11 05:40:00|644.5|640|645.5|641|645.7|641.2|644|639.5|16435
1583905500000|2020-03-11 05:45:00|645.2|640.7|644.7|640.2|645.5|641|644|639.5|16539
1583905800000|2020-03-11 05:50:00|645|640.5|644.7|640.2|645.7|641.2|643.2|638.7|41115
1583906100000|2020-03-11 05:55:00|644.9|640.4|647.7|643.2|648.2|643.7|644.5|640|33796
1583906400000|2020-03-11 06:00:00|647.2|642.7|646.7|642.2|647.9|643.4|646.7|642.2|12727
1583906700000|2020-03-11 06:05:00|646.9|642.4|644.7|640.2|647.9|643.4|644.7|640.2|15005
1583907000000|2020-03-11 06:10:00|644.9|640.4|644.2|639.7|645.7|641.2|644.1|639.6|11647
1583907300000|2020-03-11 06:15:00|644.1|639.6|644.9|640.4|645.6|641.1|643.1|638.6|17362
1583907600000|2020-03-11 06:20:00|644.7|640.2|645.4|640.9|645.9|641.4|644.4|639.9|8776
1583907900000|2020-03-11 06:25:00|645.1|640.6|645.6|641.1|645.9|641.4|644.6|640.1|4354
1583908200000|2020-03-11 06:30:00|645.3|640.8|643.4|638.9|645.8|641.3|643|638.5|17928
1583908500000|2020-03-11 06:35:00|643.3|638.8|644.3|639.8|644.8|640.3|643|638.5|8198
1583908800000|2020-03-11 06:40:00|644.5|640|643.3|638.8|644.8|640.3|643.3|638.8|9917
1583909100000|2020-03-11 06:45:00|643.1|638.6|640.9|636.4|643.6|639.1|639.9|635.4|68111
1583909400000|2020-03-11 06:50:00|640.7|636.2|638.7|634.2|640.8|636.3|637.2|632.7|63093
1583909700000|2020-03-11 06:55:00|638.9|634.4|636.9|632.4|641.4|636.9|636.7|632.2|56924
1583974800000|2020-03-12 01:00:00|636.5|632|641.5|637|644.4|639.9|636.5|632|83615
1583975100000|2020-03-12 01:05:00|641.7|637.2|644.6|640.1|645.9|641.4|641.1|636.6|44315
1583975400000|2020-03-12 01:10:00|644.7|640.2|646.3|641.8|648|643.5|644.4|639.9|58529
1583975700000|2020-03-12 01:15:00|646.5|642|645.2|640.7|646.8|642.3|644.4|639.9|21271
1583976000000|2020-03-12 01:20:00|645|640.5|645.2|640.7|645.2|640.7|644.2|639.7|12226
1583976300000|2020-03-12 01:25:00|645.5|641|642.1|637.6|645.7|641.2|641.6|637.1|37191
1583976600000|2020-03-12 01:30:00|642|637.5|639.8|635.3|642.3|637.8|637.6|633.1|41815
1583976900000|2020-03-12 01:35:00|639.6|635.1|638.8|634.3|639.8|635.3|638.3|633.8|22388
1583977200000|2020-03-12 01:40:00|639|634.5|632.5|628|639.1|634.6|632|627.5|90075
1583977500000|2020-03-12 01:45:00|632.2|627.7|632.5|628|635.4|630.9|631.8|627.3|48146
1583977800000|2020-03-12 01:50:00|632.7|628.2|631|626.5|634.7|630.2|630|625.5|29987
1583978100000|2020-03-12 01:55:00|631.2|626.7|633.2|628.7|634.5|630|630.7|626.2|21254
1583978400000|2020-03-12 02:00:00|633|628.5|635.9|631.4|638|633.5|633|628.5|28605
1583978700000|2020-03-12 02:05:00|636.2|631.7|634.6|630.1|637.2|632.7|634.6|630.1|14431
1583979000000|2020-03-12 02:10:00|634.3|629.8|632.4|627.9|634.3|629.8|631.6|627.1|23753
1583980200000|2020-03-12 02:30:00|632.3|627.8|634.5|630|635|630.5|631.6|627.1|18037
1583980500000|2020-03-12 02:35:00|634.7|630.2|639.4|634.9|639.4|634.9|634.7|630.2|32041
1583980800000|2020-03-12 02:40:00|639.7|635.2|644.3|639.8|646.3|641.8|639.4|634.9|88654
1583981100000|2020-03-12 02:45:00|644|639.5|643.3|638.8|645|640.5|642.3|637.8|28144
1583981400000|2020-03-12 02:50:00|643.6|639.1|640.8|636.3|643.8|639.3|640.8|636.3|18244
1583981700000|2020-03-12 02:55:00|641|636.5|641.1|636.6|643.3|638.8|641|636.5|15158
1583982000000|2020-03-12 03:00:00|641.2|636.7|642.2|637.7|642.9|638.4|641.1|636.6|12203
1583982300000|2020-03-12 03:05:00|641.9|637.4|643.1|638.6|643.9|639.4|641.9|637.4|12310
1583982600000|2020-03-12 03:10:00|643.4|638.9|643.5|639|644.9|640.4|643|638.5|8033
1583982900000|2020-03-12 03:15:00|643.9|639.4|641.9|637.4|644.1|639.6|641.6|637.1|13236
1583983200000|2020-03-12 03:20:00|641.8|637.3|641.6|637.1|642.6|638.1|641.6|637.1|7426
1583983500000|2020-03-12 03:25:00|641.4|636.9|639.6|635.1|642.1|637.6|639.6|635.1|14156
1583991000000|2020-03-12 05:30:00|639.5|635|641.3|636.8|641.8|637.3|636.7|632.2|38646
1583991300000|2020-03-12 05:35:00|641.5|637|641.6|637.1|642.6|638.1|641.1|636.6|18715
1583991600000|2020-03-12 05:40:00|641.4|636.9|641.1|636.6|641.4|636.9|639.6|635.1|14150
1583991900000|2020-03-12 05:45:00|641.3|636.8|641.1|636.6|642.3|637.8|640.8|636.3|13252
1583992200000|2020-03-12 05:50:00|641.3|636.8|644.1|639.6|644.3|639.8|641.3|636.8|23797
1583992500000|2020-03-12 05:55:00|644|639.5|645.3|640.8|645.8|641.3|643.6|639.1|29026
1583992800000|2020-03-12 06:00:00|645.5|641|642.3|637.8|645.6|641.1|642.3|637.8|21010
1583993100000|2020-03-12 06:05:00|642.5|638|642.5|638|643|638.5|641.8|637.3|10656
1583993400000|2020-03-12 06:10:00|642.3|637.8|642.6|638.1|643.8|639.3|642.3|637.8|7341
1583993700000|2020-03-12 06:15:00|642.8|638.3|641.1|636.6|643.6|639.1|640.9|636.4|14389
1583994000000|2020-03-12 06:20:00|641.4|636.9|640.1|635.6|642.1|637.6|638.8|634.3|25327
1583994300000|2020-03-12 06:25:00|639.9|635.4|640.6|636.1|640.6|636.1|638.6|634.1|12760
1583994600000|2020-03-12 06:30:00|640.8|636.3|642|637.5|642.8|638.3|640.6|636.1|14852
1583994900000|2020-03-12 06:35:00|642.1|637.6|643.3|638.8|643.3|638.8|641.3|636.8|10959
1583995200000|2020-03-12 06:40:00|643.5|639|640.8|636.3|643.8|639.3|640.8|636.3|14296
1583995500000|2020-03-12 06:45:00|640.9|636.4|640.3|635.8|641.8|637.3|640.3|635.8|7710
1583995800000|2020-03-12 06:50:00|640|635.5|642|637.5|643|638.5|639.3|634.8|20811
1583996100000|2020-03-12 06:55:00|642.2|637.7|645.1|640.6|645.3|640.8|641.8|637.3|47124
1584061200000|2020-03-13 01:00:00|638.2|633.7|635.6|631.1|640.6|636.1|631.5|627|132384
1584061500000|2020-03-13 01:05:00|635.4|630.9|639.3|634.8|641.4|636.9|634|629.5|60581
1584061800000|2020-03-13 01:10:00|639.6|635.1|636.6|632.1|639.6|635.1|636.3|631.8|32139
1584062100000|2020-03-13 01:15:00|636.4|631.9|634.8|630.3|637.5|633|634.8|630.3|26877
1584062400000|2020-03-13 01:20:00|635|630.5|634.9|630.4|636.1|631.6|633.6|629.1|28745
1584062700000|2020-03-13 01:25:00|635.1|630.6|633.5|629|635.1|630.6|633.1|628.6|28323
1584063000000|2020-03-13 01:30:00|633.2|628.7|635.3|630.8|636.8|632.3|632.8|628.3|33917
1584063300000|2020-03-13 01:35:00|635.1|630.6|634.8|630.3|636.3|631.8|634.6|630.1|17392
1584063600000|2020-03-13 01:40:00|635.1|630.6|632.5|628|635.1|630.6|630.1|625.6|37446
1584063900000|2020-03-13 01:45:00|632.3|627.8|634|629.5|635|630.5|632|627.5|22807
1584064200000|2020-03-13 01:50:00|633.8|629.3|630.9|626.4|633.8|629.3|630.6|626.1|37753
1584064500000|2020-03-13 01:55:00|630.7|626.2|627.7|623.2|630.7|626.2|625.9|621.4|65043
1584064800000|2020-03-13 02:00:00|627.4|622.9|625.2|620.7|627.7|623.2|622.8|618.3|57851
1584065100000|2020-03-13 02:05:00|625|620.5|625.7|621.2|626.7|622.2|623|618.5|29596
1584065400000|2020-03-13 02:10:00|625.5|621|628.5|624|631.2|626.7|625.2|620.7|43286
1584066600000|2020-03-13 02:30:00|628.7|624.2|630.4|625.9|631.5|627|628.3|623.8|33287
1584066900000|2020-03-13 02:35:00|630.2|625.7|630.8|626.3|633.5|629|630|625.5|30796
1584067200000|2020-03-13 02:40:00|630.6|626.1|629.8|625.3|632.3|627.8|629.8|625.3|17916
1584067500000|2020-03-13 02:45:00|629.5|625|630.9|626.4|631.1|626.6|629.3|624.8|9631
1584067800000|2020-03-13 02:50:00|630.8|626.3|631.6|627.1|632.6|628.1|630.8|626.3|8161
1584068100000|2020-03-13 02:55:00|631.9|627.4|632.9|628.4|633.4|628.9|631.1|626.6|9002
1584068400000|2020-03-13 03:00:00|632.6|628.1|630.4|625.9|632.6|628.1|630.4|625.9|12016
1584068700000|2020-03-13 03:05:00|629.9|625.4|631.1|626.6|631.4|626.9|629.4|624.9|13492
1584069000000|2020-03-13 03:10:00|631.4|626.9|630.4|625.9|631.6|627.1|629.9|625.4|10726
1584069300000|2020-03-13 03:15:00|630.6|626.1|631.9|627.4|631.9|627.4|629.9|625.4|7021
1584069600000|2020-03-13 03:20:00|632.1|627.6|630.2|625.7|632.7|628.2|629.9|625.4|14057
1584069900000|2020-03-13 03:25:00|630.4|625.9|626.5|622|630.4|625.9|626.2|621.7|42421
1584077400000|2020-03-13 05:30:00|630.1|625.6|641.3|636.8|642.1|637.6|630.1|625.6|135013
1584077700000|2020-03-13 05:35:00|641.2|636.7|639.3|634.8|641.8|637.3|638.3|633.8|27764
1584078000000|2020-03-13 05:40:00|639.6|635.1|638.8|634.3|639.8|635.3|637.3|632.8|19942
1584078300000|2020-03-13 05:45:00|639|634.5|638.9|634.4|640.1|635.6|638.1|633.6|16499
1584078600000|2020-03-13 05:50:00|638.7|634.2|639.7|635.2|640|635.5|637.9|633.4|12063
1584078900000|2020-03-13 05:55:00|639.9|635.4|640.4|635.9|640.4|635.9|638.9|634.4|12969
1584079200000|2020-03-13 06:00:00|640.2|635.7|638.7|634.2|640.4|635.9|638.4|633.9|10981
1584079500000|2020-03-13 06:05:00|638.9|634.4|638.9|634.4|639.4|634.9|637.4|632.9|16657
1584079800000|2020-03-13 06:10:00|638.7|634.2|638.4|633.9|638.9|634.4|638.1|633.6|6197
1584080100000|2020-03-13 06:15:00|638.6|634.1|638.4|633.9|639.4|634.9|637.9|633.4|9020
1584080400000|2020-03-13 06:20:00|638.2|633.7|639.6|635.1|639.8|635.3|637.7|633.2|20259
1584080700000|2020-03-13 06:25:00|639.8|635.3|645.1|640.6|645.5|641|639.8|635.3|78692
1584081000000|2020-03-13 06:30:00|644.8|640.3|644|639.5|645.3|640.8|643.8|639.3|29196
1584081300000|2020-03-13 06:35:00|644.2|639.7|645.7|641.2|646|641.5|644.2|639.7|24981
1584081600000|2020-03-13 06:40:00|645.4|640.9|651.7|647.2|651.7|647.2|645.2|640.7|82062
1584081900000|2020-03-13 06:45:00|651.2|646.7|651.4|646.9|652.7|648.2|648.2|643.7|62075
1584082200000|2020-03-13 06:50:00|651.7|647.2|652.9|648.4|656.4|651.9|650.6|646.1|101378
1584082500000|2020-03-13 06:55:00|652.8|648.3|653.9|649.4|654.1|649.6|651.1|646.6|71003
1584320400000|2020-03-16 01:00:00|646.8|642.3|644.7|640.2|648.9|644.4|643.9|639.4|100947
1584320700000|2020-03-16 01:05:00|644.5|640|643.3|638.8|645.4|640.9|641.5|637|54229
1584321000000|2020-03-16 01:10:00|643.1|638.6|643.1|638.6|643.3|638.8|639.6|635.1|31797
1584321300000|2020-03-16 01:15:00|643.3|638.8|645.1|640.6|646.3|641.8|642.9|638.4|31233
1584321600000|2020-03-16 01:20:00|645.3|640.8|646.1|641.6|648.2|643.7|645.1|640.6|31167
1584321900000|2020-03-16 01:25:00|645.9|641.4|645.9|641.4|646.4|641.9|644.9|640.4|12584
1584322200000|2020-03-16 01:30:00|646.1|641.6|646.2|641.7|647.1|642.6|645.4|640.9|13268
1584322500000|2020-03-16 01:35:00|646|641.5|644.7|640.2|646.4|641.9|644.7|640.2|12893
1584322800000|2020-03-16 01:40:00|644.9|640.4|645.2|640.7|645.7|641.2|644|639.5|13685
1584323100000|2020-03-16 01:45:00|644.9|640.4|644.7|640.2|645.2|640.7|642.3|637.8|36700
1584323400000|2020-03-16 01:50:00|644.5|640|644.2|639.7|645.2|640.7|643|638.5|14670
1584323700000|2020-03-16 01:55:00|644|639.5|646.4|641.9|646.4|641.9|643.7|639.2|9643
1584324000000|2020-03-16 02:00:00|646.2|641.7|646.5|642|646.5|642|644.7|640.2|9946
1584324300000|2020-03-16 02:05:00|646.8|642.3|645.7|641.2|647|642.5|645.5|641|6417
1584324600000|2020-03-16 02:10:00|645.8|641.3|645.1|640.6|646.2|641.7|645|640.5|8061
1584325800000|2020-03-16 02:30:00|645|640.5|643.7|639.2|645|640.5|643.5|639|11966
1584326100000|2020-03-16 02:35:00|643.9|639.4|645.2|640.7|645.4|640.9|643.8|639.3|5255
1584326400000|2020-03-16 02:40:00|645|640.5|644.7|640.2|645.2|640.7|644|639.5|5259
1584326700000|2020-03-16 02:45:00|644.9|640.4|646.1|641.6|647.1|642.6|644.9|640.4|15562
1584327000000|2020-03-16 02:50:00|645.9|641.4|645.6|641.1|646.1|641.6|645.6|641.1|4712
1584327300000|2020-03-16 02:55:00|645.8|641.3|645.4|640.9|646.6|642.1|645.2|640.7|8408
1584327600000|2020-03-16 03:00:00|645.2|640.7|645.2|640.7|645.2|640.7|644|639.5|10405
1584327900000|2020-03-16 03:05:00|645.4|640.9|645.9|641.4|646.1|641.6|645.4|640.9|4925
1584328200000|2020-03-16 03:10:00|646.1|641.6|647.1|642.6|647.8|643.3|645.9|641.4|15458
1584328500000|2020-03-16 03:15:00|646.9|642.4|645.7|641.2|646.9|642.4|644.7|640.2|12074
1584328800000|2020-03-16 03:20:00|645.5|641|645.7|641.2|646.2|641.7|645.2|640.7|5227
1584329100000|2020-03-16 03:25:00|645.9|641.4|646.1|641.6|646.8|642.3|645.7|641.2|8475
1584336600000|2020-03-16 05:30:00|643.9|639.4|643.1|638.6|644.9|640.4|642.6|638.1|47170
1584336900000|2020-03-16 05:35:00|642.9|638.4|643.3|638.8|643.3|638.8|642.4|637.9|14097
1584337200000|2020-03-16 05:40:00|643.1|638.6|643.1|638.6|643.6|639.1|642.2|637.7|11668
1584337500000|2020-03-16 05:45:00|642.9|638.4|643.6|639.1|644.1|639.6|642.4|637.9|13229
1584337800000|2020-03-16 05:50:00|643.4|638.9|643.2|638.7|643.4|638.9|642.6|638.1|7976
1584338100000|2020-03-16 05:55:00|642.9|638.4|642.9|638.4|643.9|639.4|642.4|637.9|9734
1584338400000|2020-03-16 06:00:00|643.1|638.6|641.4|636.9|643.4|638.9|640.7|636.2|31111
1584338700000|2020-03-16 06:05:00|641.2|636.7|639.2|634.7|641.2|636.7|638.9|634.4|32895
1584339000000|2020-03-16 06:10:00|639.1|634.6|640.9|636.4|641.4|636.9|638.7|634.2|35940
1584339300000|2020-03-16 06:15:00|640.7|636.2|638|633.5|640.7|636.2|637.7|633.2|16052
1584339600000|2020-03-16 06:20:00|637.7|633.2|638.7|634.2|639.7|635.2|637.2|632.7|23565
1584339900000|2020-03-16 06:25:00|638.9|634.4|638.1|633.6|640.4|635.9|638.1|633.6|15814
1584340200000|2020-03-16 06:30:00|638.3|633.8|637.1|632.6|638.9|634.4|636.5|632|17819
1584340500000|2020-03-16 06:35:00|636.9|632.4|635.3|630.8|638.1|633.6|635.3|630.8|22972
1584340800000|2020-03-16 06:40:00|635.5|631|637.4|632.9|637.4|632.9|635.4|630.9|17980
1584341100000|2020-03-16 06:45:00|637.2|632.7|638.4|633.9|639.9|635.4|636.7|632.2|32787
1584341400000|2020-03-16 06:50:00|638.2|633.7|637.1|632.6|639.5|635|636.5|632|21863
1584341700000|2020-03-16 06:55:00|636.8|632.3|637.3|632.8|638|633.5|636.6|632.1|27236
1584406800000|2020-03-17 01:00:00|636.1|631.6|636.7|632.2|639.5|635|634.9|630.4|66927
1584407100000|2020-03-17 01:05:00|636.4|631.9|633.4|628.9|638.1|633.6|633.4|628.9|34195
1584407400000|2020-03-17 01:10:00|633.2|628.7|630.3|625.8|635|630.5|628.3|623.8|59432
1584407700000|2020-03-17 01:15:00|630.1|625.6|632.7|628.2|633.7|629.2|629.8|625.3|39211
1584408000000|2020-03-17 01:20:00|632.9|628.4|635.3|630.8|635.8|631.3|632.2|627.7|35916
1584408300000|2020-03-17 01:25:00|635.5|631|637.2|632.7|638.7|634.2|635|630.5|36861
1584408600000|2020-03-17 01:30:00|637|632.5|637.1|632.6|639.3|634.8|636.2|631.7|41627
1584408900000|2020-03-17 01:35:00|637.3|632.8|634.5|630|637.6|633.1|634.3|629.8|21356
1584409200000|2020-03-17 01:40:00|634.3|629.8|635.8|631.3|636.3|631.8|634|629.5|18952
1584409500000|2020-03-17 01:45:00|635.7|631.2|634.5|630|636|631.5|634.5|630|8915
1584409800000|2020-03-17 01:50:00|634.2|629.7|635.7|631.2|635.9|631.4|634.2|629.7|13261
1584410100000|2020-03-17 01:55:00|635.5|631|636.4|631.9|638.6|634.1|635.5|631|34687
1584410400000|2020-03-17 02:00:00|636.1|631.6|636.6|632.1|638.1|633.6|635.9|631.4|21965
1584410700000|2020-03-17 02:05:00|636.9|632.4|634.9|630.4|637.1|632.6|634.3|629.8|20965
1584411000000|2020-03-17 02:10:00|635.6|631.1|636.1|631.6|636.8|632.3|634.4|629.9|22562
1584411900000|2020-03-17 02:25:00|636.2|631.7|636.2|631.7|636.2|631.7|636.2|631.7|428
1584412200000|2020-03-17 02:30:00|636.5|632|637.1|632.6|638.6|634.1|636.4|631.9|19986
1584412500000|2020-03-17 02:35:00|637.4|632.9|638.7|634.2|638.7|634.2|636.9|632.4|11362
1584412800000|2020-03-17 02:40:00|638.6|634.1|639.4|634.9|639.9|635.4|638.1|633.6|16204
1584413100000|2020-03-17 02:45:00|639.6|635.1|639.6|635.1|640.5|636|639.1|634.6|20264
1584413400000|2020-03-17 02:50:00|639.3|634.8|639.5|635|639.6|635.1|638.6|634.1|11667
1584413700000|2020-03-17 02:55:00|639.7|635.2|639.6|635.1|641.1|636.6|639.6|635.1|15102
1584414000000|2020-03-17 03:00:00|639.1|634.6|640|635.5|640.5|636|638.6|634.1|13645
1584414300000|2020-03-17 03:05:00|640.2|635.7|643.3|638.8|644.2|639.7|640.2|635.7|42976
1584414600000|2020-03-17 03:10:00|643.2|638.7|642.8|638.3|643.8|639.3|641.8|637.3|23760
1584414900000|2020-03-17 03:15:00|643|638.5|644.6|640.1|644.6|640.1|642.1|637.6|22485
1584415200000|2020-03-17 03:20:00|644.5|640|642.3|637.8|644.5|640|641.5|637|20842
1584415500000|2020-03-17 03:25:00|642.5|638|644.9|640.4|644.9|640.4|642.1|637.6|15040
1584423000000|2020-03-17 05:30:00|644.8|640.3|641|636.5|644.8|640.3|640.7|636.2|25443
1584423300000|2020-03-17 05:35:00|641.2|636.7|643.1|638.6|643.4|638.9|641|636.5|27449
1584423600000|2020-03-17 05:40:00|643|638.5|643.5|639|644|639.5|642.7|638.2|10663
1584423900000|2020-03-17 05:45:00|643.7|639.2|644.3|639.8|644.8|640.3|643|638.5|13133
1584424200000|2020-03-17 05:50:00|644.1|639.6|643.6|639.1|644.6|640.1|643.1|638.6|7458
1584424500000|2020-03-17 05:55:00|643.4|638.9|643.7|639.2|643.9|639.4|642|637.5|16344
1584424800000|2020-03-17 06:00:00|643.5|639|642.2|637.7|643.5|639|641.9|637.4|12420
1584425100000|2020-03-17 06:05:00|642.4|637.9|642.5|638|643|638.5|641|636.5|21024
1584425400000|2020-03-17 06:10:00|642.8|638.3|642.3|637.8|643.6|639.1|642.3|637.8|18573
1584425700000|2020-03-17 06:15:00|642|637.5|641.5|637|642.3|637.8|640.7|636.2|7821
1584426000000|2020-03-17 06:20:00|641.8|637.3|640.1|635.6|642.2|637.7|639.9|635.4|8214
1584426300000|2020-03-17 06:25:00|639.9|635.4|638.3|633.8|639.9|635.4|637.6|633.1|21890
1584426600000|2020-03-17 06:30:00|638.5|634|638.3|633.8|639.6|635.1|638.3|633.8|8679
1584426900000|2020-03-17 06:35:00|638.5|634|641.1|636.6|641.1|636.6|638.5|634|14127
1584427200000|2020-03-17 06:40:00|641.4|636.9|642.4|637.9|643.2|638.7|640.9|636.4|18436
1584427500000|2020-03-17 06:45:00|642.7|638.2|643.1|638.6|643.1|638.6|641.1|636.6|12896
1584427800000|2020-03-17 06:50:00|643.2|638.7|641.5|637|643.2|638.7|641.5|637|9487
1584428100000|2020-03-17 06:55:00|641.3|636.8|642.8|638.3|643.3|638.8|641.3|636.8|27198
1584493200000|2020-03-18 01:00:00|639.9|635.4|642.9|638.4|643.4|638.9|638.9|634.4|49102
1584493500000|2020-03-18 01:05:00|642.6|638.1|643.4|638.9|643.6|639.1|641.8|637.3|24544
1584493800000|2020-03-18 01:10:00|643.6|639.1|644.8|640.3|645.1|640.6|643.1|638.6|32392
1584494100000|2020-03-18 01:15:00|645|640.5|643.3|638.8|645.8|641.3|643.3|638.8|26339
1584494400000|2020-03-18 01:20:00|643|638.5|644.1|639.6|644.8|640.3|643|638.5|14787
1584494700000|2020-03-18 01:25:00|643.9|639.4|644.9|640.4|645.4|640.9|643.8|639.3|10230
1584495000000|2020-03-18 01:30:00|645.2|640.7|646.6|642.1|646.9|642.4|644.9|640.4|11542
1584495300000|2020-03-18 01:35:00|646.9|642.4|648.7|644.2|649.7|645.2|646.9|642.4|43958
1584495600000|2020-03-18 01:40:00|648.6|644.1|653|648.5|653|648.5|648.5|644|37442
1584495900000|2020-03-18 01:45:00|652.8|648.3|653.5|649|654.6|650.1|652.2|647.7|36176
1584496200000|2020-03-18 01:50:00|653.4|648.9|652.3|647.8|653.4|648.9|651.4|646.9|24221
1584496500000|2020-03-18 01:55:00|652.1|647.6|652.3|647.8|653.4|648.9|650.9|646.4|21878
1584496800000|2020-03-18 02:00:00|652.1|647.6|651.5|647|652.6|648.1|651.5|647|14855
1584497100000|2020-03-18 02:05:00|651.2|646.7|651.1|646.6|652|647.5|650.8|646.3|12892
1584497400000|2020-03-18 02:10:00|651.2|646.7|650.6|646.1|651.9|647.4|650.3|645.8|18285
1584498300000|2020-03-18 02:25:00|||||||||384
1584498600000|2020-03-18 02:30:00|650.1|645.6|651.4|646.9|651.9|647.4|650.1|645.6|11609
1584498900000|2020-03-18 02:35:00|651.6|647.1|650.2|645.7|651.6|647.1|649.5|645|13469
1584499200000|2020-03-18 02:40:00|650|645.5|651.2|646.7|651.3|646.8|648.8|644.3|28867
1584499500000|2020-03-18 02:45:00|651|646.5|651.2|646.7|651.3|646.8|650|645.5|14573
1584499800000|2020-03-18 02:50:00|651|646.5|651.4|646.9|651.7|647.2|650.5|646|16950
1584500100000|2020-03-18 02:55:00|651.6|647.1|653.2|648.7|653.3|648.8|651.6|647.1|14230
1584500400000|2020-03-18 03:00:00|653.3|648.8|653|648.5|654.2|649.7|652|647.5|16045
1584500700000|2020-03-18 03:05:00|653.2|648.7|654.2|649.7|655.4|650.9|653|648.5|35214
1584501000000|2020-03-18 03:10:00|654|649.5|655.4|650.9|656.8|652.3|653.7|649.2|39694
1584501300000|2020-03-18 03:15:00|655.2|650.7|658.9|654.4|659.7|655.2|655.2|650.7|53985
1584501600000|2020-03-18 03:20:00|659.1|654.6|657.5|653|659.6|655.1|656.8|652.3|24519
1584501900000|2020-03-18 03:25:00|657.3|652.8|660.3|655.8|660.5|656|656.5|652|33107
1584509400000|2020-03-18 05:30:00|657|652.5|658.8|654.3|660.3|655.8|655.6|651.1|104870
1584509700000|2020-03-18 05:35:00|659|654.5|659.2|654.7|662|657.5|658.7|654.2|53942
1584510000000|2020-03-18 05:40:00|659|654.5|659|654.5|660.2|655.7|658.7|654.2|18374
1584510300000|2020-03-18 05:45:00|659.2|654.7|653.8|649.3|659.2|654.7|653.4|648.9|59460
1584510600000|2020-03-18 05:50:00|653.5|649|646.7|642.2|653.5|649|646.2|641.7|108195
1584510900000|2020-03-18 05:55:00|646.5|642|647|642.5|647.5|643|642.5|638|109006
1584511200000|2020-03-18 06:00:00|646.8|642.3|644.9|640.4|647.6|643.1|644.3|639.8|41860
1584511500000|2020-03-18 06:05:00|644.4|639.9|644.3|639.8|646.5|642|642.6|638.1|42500
1584511800000|2020-03-18 06:10:00|644|639.5|643.7|639.2|645.6|641.1|640.7|636.2|67206
1584512100000|2020-03-18 06:15:00|643.5|639|647|642.5|647|642.5|643.2|638.7|31815
1584512400000|2020-03-18 06:20:00|646.8|642.3|645.2|640.7|647.3|642.8|645|640.5|20651
1584512700000|2020-03-18 06:25:00|645.4|640.9|648.1|643.6|650.1|645.6|645.4|640.9|40561
1584513000000|2020-03-18 06:30:00|648.3|643.8|646.4|641.9|649.6|645.1|646.4|641.9|22152
1584513300000|2020-03-18 06:35:00|646.2|641.7|644.3|639.8|646.9|642.4|644.2|639.7|17563
1584513600000|2020-03-18 06:40:00|644.2|639.7|642.8|638.3|645.8|641.3|641.8|637.3|29316
1584513900000|2020-03-18 06:45:00|642.5|638|643.2|638.7|644.7|640.2|640.2|635.7|33480
1584514200000|2020-03-18 06:50:00|643.3|638.8|646|641.5|647.2|642.7|643.3|638.8|39695
1584514500000|2020-03-18 06:55:00|646.2|641.7|645.8|641.3|646.7|642.2|644.8|640.3|34826
1584579600000|2020-03-19 01:00:00|645|640.5|640.2|635.7|649.3|644.8|638.2|633.7|82303
1584579900000|2020-03-19 01:05:00|640.3|635.8|639.3|634.8|641.7|637.2|639|634.5|41331
1584580200000|2020-03-19 01:10:00|639|634.5|631|626.5|639.3|634.8|631|626.5|80027
1584580500000|2020-03-19 01:15:00|631.3|626.8|634.2|629.7|635.9|631.4|630.8|626.3|55159
1584580800000|2020-03-19 01:20:00|634|629.5|637.2|632.7|637.2|632.7|633.2|628.7|34945
1584581100000|2020-03-19 01:25:00|636.9|632.4|639.3|634.8|639.6|635.1|635.6|631.1|30308
1584581400000|2020-03-19 01:30:00|639.6|635.1|640.1|635.6|643.2|638.7|637.4|632.9|46077
1584581700000|2020-03-19 01:35:00|639.9|635.4|639.4|634.9|640.8|636.3|638.3|633.8|17580
1584582000000|2020-03-19 01:40:00|639.3|634.8|636.6|632.1|639.6|635.1|636.6|632.1|15612
1584582300000|2020-03-19 01:45:00|636.3|631.8|638.6|634.1|639.1|634.6|636.1|631.6|20230
1584582600000|2020-03-19 01:50:00|638.8|634.3|637.6|633.1|640.3|635.8|637.2|632.7|13180
1584582900000|2020-03-19 01:55:00|637.4|632.9|632.7|628.2|637.4|632.9|632.7|628.2|23308
1584583200000|2020-03-19 02:00:00|632.5|628|632.3|627.8|634.7|630.2|632.1|627.6|20033
1584583500000|2020-03-19 02:05:00|632.1|627.6|631.2|626.7|634.5|630|630.7|626.2|28360
1584583800000|2020-03-19 02:10:00|631.5|627|621.4|616.9|631.5|627|617.4|612.9|107420
1584585000000|2020-03-19 02:30:00|621.1|616.6|613.5|609|621.4|616.9|612.8|608.3|163914
1584585300000|2020-03-19 02:35:00|613.3|608.8|614.4|609.9|615.8|611.3|613.3|608.8|90820
1584585900000|2020-03-19 02:45:00|615|610.5|614.9|610.4|615.5|611|614.8|610.3|90394
1584587700000|2020-03-19 03:15:00|614.6|610.1|615.5|611|615.8|611.3|614.2|609.7|202649
1584588000000|2020-03-19 03:20:00|615.7|611.2|615.1|610.6|619.9|615.4|615|610.5|64348
1584588300000|2020-03-19 03:25:00|615.3|610.8|616|611.5|616.2|611.7|614.8|610.3|22781
1584595800000|2020-03-19 05:30:00|617.9|613.4|614.9|610.4|620.8|616.3|614.9|610.4|50535
1584596100000|2020-03-19 05:35:00|615.1|610.6|618|613.5|618.5|614|615.1|610.6|37729
1584596400000|2020-03-19 05:40:00|618.2|613.7|618.5|614|619.5|615|616.8|612.3|27488
1584596700000|2020-03-19 05:45:00|618.7|614.2|625.1|620.6|626.4|621.9|618.2|613.7|61059
1584597000000|2020-03-19 05:50:00|624.9|620.4|622.7|618.2|625.4|620.9|622|617.5|25294
1584597300000|2020-03-19 05:55:00|622.9|618.4|620.1|615.6|623.2|618.7|618.1|613.6|26676
1584597600000|2020-03-19 06:00:00|620.3|615.8|620.6|616.1|621.4|616.9|619.3|614.8|15878
1584597900000|2020-03-19 06:05:00|620.7|616.2|622.6|618.1|622.6|618.1|619.7|615.2|10766
1584598200000|2020-03-19 06:10:00|622.7|618.2|626.4|621.9|626.4|621.9|621.6|617.1|29556
1584598500000|2020-03-19 06:15:00|626.7|622.2|628.7|624.2|629.7|625.2|626.2|621.7|48947
1584598800000|2020-03-19 06:20:00|628.6|624.1|628.4|623.9|633.6|629.1|627.7|623.2|65545
1584599100000|2020-03-19 06:25:00|628.2|623.7|629.9|625.4|630.7|626.2|625.2|620.7|40128
1584599400000|2020-03-19 06:30:00|630.1|625.6|628.4|623.9|630.9|626.4|628|623.5|27325
1584599700000|2020-03-19 06:35:00|628.1|623.6|628.1|623.6|629.3|624.8|626.9|622.4|18650
1584600000000|2020-03-19 06:40:00|628.2|623.7|628.4|623.9|629.1|624.6|626.8|622.3|16581
1584600300000|2020-03-19 06:45:00|628.6|624.1|634.6|630.1|634.8|630.3|628.3|623.8|47654
1584600600000|2020-03-19 06:50:00|634.8|630.3|643.3|638.8|643.3|638.8|634.2|629.7|63522
1584600900000|2020-03-19 06:55:00|643.1|638.6|640.7|636.2|645.5|641|640.7|636.2|101111
1584666000000|2020-03-20 01:00:00|644.3|639.8|645.5|641|648.1|643.6|643.8|639.3|87283
1584666300000|2020-03-20 01:05:00|645.7|641.2|644.1|639.6|648|643.5|642.5|638|83616
1584666600000|2020-03-20 01:10:00|644.3|639.8|642.5|638|644.3|639.8|640.8|636.3|63457
1584666900000|2020-03-20 01:15:00|642.4|637.9|643.4|638.9|644.1|639.6|641.7|637.2|19106
1584667200000|2020-03-20 01:20:00|643.2|638.7|645.2|640.7|646|641.5|641.2|636.7|22322
1584667500000|2020-03-20 01:25:00|645|640.5|644.4|639.9|645.4|640.9|643.5|639|17717
1584667800000|2020-03-20 01:30:00|644.7|640.2|644.7|640.2|644.9|640.4|642.5|638|16061
1584668100000|2020-03-20 01:35:00|644.4|639.9|643|638.5|644.9|640.4|642.7|638.2|15159
1584668400000|2020-03-20 01:40:00|642.5|638|639.7|635.2|643|638.5|638.7|634.2|36479
1584668700000|2020-03-20 01:45:00|639.6|635.1|641.2|636.7|643.2|638.7|639.6|635.1|17345
1584669000000|2020-03-20 01:50:00|641.4|636.9|642.1|637.6|643.1|638.6|641.2|636.7|12002
1584669300000|2020-03-20 01:55:00|641.7|637.2|641.9|637.4|642.6|638.1|640.2|635.7|18125
1584669600000|2020-03-20 02:00:00|642.2|637.7|643.2|638.7|643.4|638.9|642.2|637.7|10472
1584669900000|2020-03-20 02:05:00|643.7|639.2|642.8|638.3|643.7|639.2|641.3|636.8|20257
1584670200000|2020-03-20 02:10:00|642.5|638|643.8|639.3|644.5|640|642.3|637.8|13640
1584671400000|2020-03-20 02:30:00|644|639.5|641.8|637.3|644|639.5|641.2|636.7|16553
1584671700000|2020-03-20 02:35:00|641.5|637|641.6|637.1|642.7|638.2|641|636.5|14096
1584672000000|2020-03-20 02:40:00|641.8|637.3|641.4|636.9|641.8|637.3|639.6|635.1|30519
1584672300000|2020-03-20 02:45:00|641.6|637.1|641.4|636.9|642.8|638.3|640.8|636.3|23188
1584672600000|2020-03-20 02:50:00|641.2|636.7|640.4|635.9|642.1|637.6|639.8|635.3|10004
1584672900000|2020-03-20 02:55:00|640.3|635.8|641|636.5|641.5|637|640.3|635.8|10491
1584673200000|2020-03-20 03:00:00|641.2|636.7|635.8|631.3|641.3|636.8|635.2|630.7|30999
1584673500000|2020-03-20 03:05:00|636.2|631.7|637|632.5|637.9|633.4|635.3|630.8|23982
1584673800000|2020-03-20 03:10:00|636.7|632.2|637.2|632.7|638.5|634|636.5|632|10625
1584674100000|2020-03-20 03:15:00|637.3|632.8|635.5|631|638.2|633.7|635.2|630.7|14179
1584674400000|2020-03-20 03:20:00|635.2|630.7|631.9|627.4|635.3|630.8|630.6|626.1|47537
1584674700000|2020-03-20 03:25:00|632.1|627.6|615.4|610.9|632.9|628.4|614.8|610.3|89007
1584682200000|2020-03-20 05:30:00|612.5|608|619.2|614.7|619.8|615.3|612.3|607.8|115892
1584682500000|2020-03-20 05:35:00|619.5|615|619|614.5|621.8|617.3|618.8|614.3|37745
1584682800000|2020-03-20 05:40:00|619.2|614.7|613.9|609.4|619.7|615.2|612.9|608.4|61318
1584683100000|2020-03-20 05:45:00|613.6|609.1|615.7|611.2|618.6|614.1|612.9|608.4|36976
1584683400000|2020-03-20 05:50:00|615.5|611|616.8|612.3|618.5|614|614.9|610.4|23662
1584683700000|2020-03-20 05:55:00|616.9|612.4|620.7|616.2|622.2|617.7|616.4|611.9|57459
1584684000000|2020-03-20 06:00:00|621.1|616.6|619.7|615.2|621.2|616.7|618.4|613.9|25428
1584684300000|2020-03-20 06:05:00|619.4|614.9|619.1|614.6|622.2|617.7|619.1|614.6|26105
1584684600000|2020-03-20 06:10:00|618.7|614.2|619.9|615.4|619.9|615.4|617.1|612.6|23534
1584684900000|2020-03-20 06:15:00|620.1|615.6|617.5|613|620.6|616.1|616.6|612.1|18731
1584685200000|2020-03-20 06:20:00|617.7|613.2|611.7|607.2|617.7|613.2|609.6|605.1|67554
1584685500000|2020-03-20 06:25:00|612.6|608.1|620.8|616.3|621.7|617.2|611.7|607.2|72502
1584685800000|2020-03-20 06:30:00|620.9|616.4|623.6|619.1|626.8|622.3|620.1|615.6|66479
1584686100000|2020-03-20 06:35:00|623.5|619|623|618.5|623.8|619.3|619.3|614.8|36854
1584686400000|2020-03-20 06:40:00|623.1|618.6|621.4|616.9|624.8|620.3|621.4|616.9|28420
1584686700000|2020-03-20 06:45:00|621.6|617.1|619.5|615|622.6|618.1|617|612.5|44977
1584687000000|2020-03-20 06:50:00|619.1|614.6|618|613.5|620.4|615.9|617.1|612.6|23019
1584687300000|2020-03-20 06:55:00|617.8|613.3|619.3|614.8|619.3|614.8|615|610.5|54563
1584925200000|2020-03-23 01:00:00|601.2|596.7|603.2|598.7|603.9|599.4|594.5|590|125525
1584925500000|2020-03-23 01:05:00|603|598.5|596.7|592.2|603|598.5|596.1|591.6|46118
1584925800000|2020-03-23 01:10:00|596.4|591.9|591.2|586.7|596.4|591.9|590.9|586.4|79992
1584926100000|2020-03-23 01:15:00|591.6|587.1|591.2|586.7|591.7|587.2|591.1|586.6|46015
1584927000000|2020-03-23 01:30:00|591.4|586.9|596.1|591.6|596.6|592.1|591.4|586.9|105514
1584927300000|2020-03-23 01:35:00|595.9|591.4|595.1|590.6|596.1|591.6|593.2|588.7|21150
1584927600000|2020-03-23 01:40:00|595.2|590.7|593.6|589.1|595.2|590.7|592.9|588.4|13000
1584927900000|2020-03-23 01:45:00|593.4|588.9|594.6|590.1|595.1|590.6|592|587.5|14466
1584928200000|2020-03-23 01:50:00|594.4|589.9|592.7|588.2|594.4|589.9|592.5|588|9497
1584928500000|2020-03-23 01:55:00|592.5|588|591.7|587.2|592.5|588|590.7|586.2|20734
1584928800000|2020-03-23 02:00:00|591.9|587.4|591.9|587.4|592.4|587.9|591.2|586.7|10360
1584929100000|2020-03-23 02:05:00|592.1|587.6|591.4|586.9|592.5|588|591.4|586.9|6702
1584929400000|2020-03-23 02:10:00|591.7|587.2|592|587.5|592.4|587.9|591.4|586.9|11971
1584930600000|2020-03-23 02:30:00|591.9|587.4|592.9|588.4|593.2|588.7|591.4|586.9|11994
1584930900000|2020-03-23 02:35:00|593.2|588.7|594.2|589.7|595.2|590.7|593.2|588.7|20837
1584931200000|2020-03-23 02:40:00|593.9|589.4|595.4|590.9|595.9|591.4|593.5|589|9669
1584931500000|2020-03-23 02:45:00|595.5|591|597.9|593.4|597.9|593.4|594.5|590|15847
1584931800000|2020-03-23 02:50:00|597.8|593.3|594.7|590.2|597.8|593.3|594|589.5|10619
1584932100000|2020-03-23 02:55:00|594.5|590|594.9|590.4|595.2|590.7|594|589.5|7458
1584932400000|2020-03-23 03:00:00|595.2|590.7|596.4|591.9|596.5|592|594.4|589.9|11658
1584932700000|2020-03-23 03:05:00|596.2|591.7|595.5|591|596.7|592.2|595.5|591|9422
1584933000000|2020-03-23 03:10:00|595.6|591.1|593.7|589.2|595.7|591.2|593.3|588.8|15205
1584933300000|2020-03-23 03:15:00|593.3|588.8|593.7|589.2|593.9|589.4|592.7|588.2|9319
1584933600000|2020-03-23 03:20:00|593.5|589|595.7|591.2|596|591.5|593.2|588.7|12335
1584933900000|2020-03-23 03:25:00|595.9|591.4|597|592.5|598.2|593.7|595.2|590.7|20266
1584941400000|2020-03-23 05:30:00|595.8|591.3|595|590.5|596.1|591.6|593.5|589|31714
1584941700000|2020-03-23 05:35:00|595.1|590.6|594.5|590|595.3|590.8|594|589.5|9192
1584942000000|2020-03-23 05:40:00|594.4|589.9|594.6|590.1|594.8|590.3|592.9|588.4|11372
1584942300000|2020-03-23 05:45:00|594.5|590|594.8|590.3|595.3|590.8|594.1|589.6|7611
1584942600000|2020-03-23 05:50:00|595|590.5|594.1|589.6|595.3|590.8|593.8|589.3|6468
1584942900000|2020-03-23 05:55:00|594.3|589.8|595.6|591.1|597.1|592.6|594.3|589.8|10612
1584943200000|2020-03-23 06:00:00|595.8|591.3|595.4|590.9|596.8|592.3|595.4|590.9|8020
1584943500000|2020-03-23 06:05:00|595.5|591|598.1|593.6|598.1|593.6|594.9|590.4|8492
1584943800000|2020-03-23 06:10:00|598.2|593.7|596.3|591.8|598.8|594.3|595.8|591.3|18501
1584944100000|2020-03-23 06:15:00|596.4|591.9|596.9|592.4|597.6|593.1|596.4|591.9|8160
1584944400000|2020-03-23 06:20:00|597.3|592.8|596.8|592.3|598.3|593.8|596.8|592.3|5488
1584944700000|2020-03-23 06:25:00|597.1|592.6|595.1|590.6|597.8|593.3|595.1|590.6|8537
1584945000000|2020-03-23 06:30:00|595.3|590.8|594.6|590.1|595.6|591.1|594.1|589.6|12741
1584945300000|2020-03-23 06:35:00|594.4|589.9|593.1|588.6|594.8|590.3|593.1|588.6|12465
1584945600000|2020-03-23 06:40:00|593.3|588.8|593.9|589.4|595.8|591.3|593.3|588.8|10496
1584945900000|2020-03-23 06:45:00|594.1|589.6|590.2|585.7|594.1|589.6|590.1|585.6|57558
1584946200000|2020-03-23 06:50:00|||||||||437
1585011600000|2020-03-24 01:00:00|594|589.5|593.1|588.6|598.2|593.7|593|588.5|92940
1585011900000|2020-03-24 01:05:00|593|588.5|584.8|580.3|593.5|589|584|579.5|77302
1585012200000|2020-03-24 01:10:00|585|580.5|589.8|585.3|590.8|586.3|584.8|580.3|54524
1585012500000|2020-03-24 01:15:00|590|585.5|591|586.5|591|586.5|588.8|584.3|26901
1585012800000|2020-03-24 01:20:00|590.8|586.3|595|590.5|596.8|592.3|590.3|585.8|55265
1585013100000|2020-03-24 01:25:00|595.1|590.6|598.3|593.8|599.1|594.6|594|589.5|22929
1585013400000|2020-03-24 01:30:00|598.2|593.7|596|591.5|598.6|594.1|594.5|590|23208
1585013700000|2020-03-24 01:35:00|595.8|591.3|595.6|591.1|596.6|592.1|595|590.5|12547
1585014000000|2020-03-24 01:40:00|595.5|591|595.6|591.1|596|591.5|594.6|590.1|12698
1585014300000|2020-03-24 01:45:00|595.8|591.3|597|592.5|597.6|593.1|595.5|591|9471
1585014600000|2020-03-24 01:50:00|596.8|592.3|595.8|591.3|597.5|593|595.6|591.1|8989
1585014900000|2020-03-24 01:55:00|595.6|591.1|596.3|591.8|596.3|591.8|594.8|590.3|6455
1585015200000|2020-03-24 02:00:00|596.1|591.6|596|591.5|596.1|591.6|595|590.5|8120
1585015500000|2020-03-24 02:05:00|595.6|591.1|594.5|590|596.8|592.3|594|589.5|11933
1585015800000|2020-03-24 02:10:00|594.1|589.6|594.9|590.4|595.1|590.6|593.1|588.6|13911
1585017000000|2020-03-24 02:30:00|595.1|590.6|596.8|592.3|597.3|592.8|595.1|590.6|20192
1585017300000|2020-03-24 02:35:00|596.6|592.1|596.1|591.6|596.9|592.4|595.6|591.1|11723
1585017600000|2020-03-24 02:40:00|596.3|591.8|593.8|589.3|596.3|591.8|593.6|589.1|15928
1585017900000|2020-03-24 02:45:00|593.9|589.4|594.3|589.8|594.8|590.3|593.6|589.1|18920
1585018200000|2020-03-24 02:50:00|594.6|590.1|595.6|591.1|596.1|591.6|594.1|589.6|9354
1585018500000|2020-03-24 02:55:00|595.4|590.9|594.3|589.8|595.6|591.1|594.3|589.8|8537
1585018800000|2020-03-24 03:00:00|594.4|589.9|589.4|584.9|594.8|590.3|589.4|584.9|53908
1585019100000|2020-03-24 03:05:00|589.3|584.8|591.9|587.4|592.4|587.9|589.3|584.8|39655
1585019400000|2020-03-24 03:10:00|591.6|587.1|588.9|584.4|591.6|587.1|587.1|582.6|59301
1585019700000|2020-03-24 03:15:00|588.7|584.2|589.1|584.6|590.4|585.9|587.1|582.6|32945
1585020000000|2020-03-24 03:20:00|588.9|584.4|588.9|584.4|589.7|585.2|586.4|581.9|47366
1585020300000|2020-03-24 03:25:00|589.1|584.6|589.7|585.2|589.9|585.4|586.1|581.6|45417
1585027800000|2020-03-24 05:30:00|589.6|585.1|587.4|582.9|589.7|585.2|587|582.5|36560
1585028100000|2020-03-24 05:35:00|587.2|582.7|586.5|582|588|583.5|585.9|581.4|16597
1585028400000|2020-03-24 05:40:00|586.7|582.2|589|584.5|590.7|586.2|586.5|582|39422
1585028700000|2020-03-24 05:45:00|588.9|584.4|590.5|586|590.5|586|588.5|584|12952
1585029000000|2020-03-24 05:50:00|590.7|586.2|590.2|585.7|591.5|587|590.2|585.7|17742
1585029300000|2020-03-24 05:55:00|590|585.5|593.5|589|594.4|589.9|589.5|585|14515
1585029600000|2020-03-24 06:00:00|593.9|589.4|597.9|593.4|598|593.5|593.5|589|38324
1585029900000|2020-03-24 06:05:00|598.2|593.7|600.2|595.7|600.5|596|595.2|590.7|35122
1585030200000|2020-03-24 06:10:00|600|595.5|600.4|595.9|603.2|598.7|599.7|595.2|52379
1585030500000|2020-03-24 06:15:00|600.5|596|598.7|594.2|602.7|598.2|598.7|594.2|22312
1585030800000|2020-03-24 06:20:00|598.8|594.3|598|593.5|600.2|595.7|596.5|592|21862
1585031100000|2020-03-24 06:25:00|598.2|593.7|605.4|600.9|605.7|601.2|598.2|593.7|45298
1585031400000|2020-03-24 06:30:00|605.5|601|602.7|598.2|605.7|601.2|602.2|597.7|21635
1585031700000|2020-03-24 06:35:00|602.9|598.4|603|598.5|603.2|598.7|601|596.5|18870
1585032000000|2020-03-24 06:40:00|602.9|598.4|607.7|603.2|608.7|604.2|602.5|598|60045
1585032300000|2020-03-24 06:45:00|607.3|602.8|608.3|603.8|608.7|604.2|606.5|602|32991
1585032600000|2020-03-24 06:50:00|608|603.5|607.5|603|608|603.5|605.7|601.2|33214
1585032900000|2020-03-24 06:55:00|607.3|602.8|608|603.5|609.7|605.2|606.5|602|39649
1585098000000|2020-03-25 01:00:00|620|615.5|615.5|611|620.5|616|615|610.5|105702
1585098300000|2020-03-25 01:05:00|615.7|611.2|615.8|611.3|616.8|612.3|614|609.5|47982
1585098600000|2020-03-25 01:10:00|616.2|611.7|616.8|612.3|617|612.5|615.2|610.7|21564
1585098900000|2020-03-25 01:15:00|617|612.5|621.6|617.1|623.3|618.8|615.7|611.2|83842
1585099200000|2020-03-25 01:20:00|621.8|617.3|621.3|616.8|624.3|619.8|620.6|616.1|66668
1585099500000|2020-03-25 01:25:00|621.6|617.1|619.6|615.1|621.6|617.1|618.8|614.3|26362
1585099800000|2020-03-25 01:30:00|619.5|615|615.3|610.8|619.5|615|615.3|610.8|32926
1585100100000|2020-03-25 01:35:00|615.4|610.9|616.1|611.6|617.1|612.6|615.3|610.8|20025
1585100400000|2020-03-25 01:40:00|616.3|611.8|615.3|610.8|617.3|612.8|613.3|608.8|34970
1585100700000|2020-03-25 01:45:00|615.6|611.1|614.6|610.1|615.6|611.1|613.8|609.3|12374
1585101000000|2020-03-25 01:50:00|614.8|610.3|614.8|610.3|615.3|610.8|613.1|608.6|9737
1585101300000|2020-03-25 01:55:00|615.1|610.6|611.9|607.4|615.6|611.1|611.9|607.4|13387
1585101600000|2020-03-25 02:00:00|612.1|607.6|615.1|610.6|615.4|610.9|611.9|607.4|21505
1585101900000|2020-03-25 02:05:00|615.3|610.8|614.8|610.3|616.5|612|614.8|610.3|15200
1585102200000|2020-03-25 02:10:00|614.6|610.1|616.8|612.3|616.9|612.4|614.6|610.1|16143
1585103400000|2020-03-25 02:30:00|616.6|612.1|612.9|608.4|616.6|612.1|611.9|607.4|25828
1585103700000|2020-03-25 02:35:00|613.2|608.7|611.9|607.4|614.1|609.6|609.9|605.4|23805
1585104000000|2020-03-25 02:40:00|612.1|607.6|612.9|608.4|613.3|608.8|612.1|607.6|9013
1585104300000|2020-03-25 02:45:00|612.8|608.3|613.6|609.1|614.8|610.3|612.1|607.6|10466
1585104600000|2020-03-25 02:50:00|613.2|608.7|613.1|608.6|613.2|608.7|610.7|606.2|8351
1585104900000|2020-03-25 02:55:00|612.9|608.4|615.6|611.1|616.9|612.4|612.9|608.4|20949
1585105200000|2020-03-25 03:00:00|615.9|611.4|616.1|611.6|616.7|612.2|614.4|609.9|18392
1585105500000|2020-03-25 03:05:00|615.9|611.4|615.4|610.9|616.6|612.1|614.9|610.4|8804
1585105800000|2020-03-25 03:10:00|615.2|610.7|615.4|610.9|616.2|611.7|614.7|610.2|7239
1585106100000|2020-03-25 03:15:00|615.5|611|614.2|609.7|615.9|611.4|614.1|609.6|7494
1585106400000|2020-03-25 03:20:00|614.4|609.9|614.2|609.7|614.9|610.4|613.2|608.7|8871
1585106700000|2020-03-25 03:25:00|614.4|609.9|613.2|608.7|614.7|610.2|613.1|608.6|11414
1585114200000|2020-03-25 05:30:00|613.7|609.2|616.9|612.4|618|613.5|613.7|609.2|29724
1585114500000|2020-03-25 05:35:00|616.5|612|620.2|615.7|620.5|616|616.5|612|29519
1585114800000|2020-03-25 05:40:00|619.9|615.4|619.2|614.7|620.5|616|618.2|613.7|19978
1585115100000|2020-03-25 05:45:00|619.1|614.6|618|613.5|619.8|615.3|618|613.5|10221
1585115400000|2020-03-25 05:50:00|618.2|613.7|618|613.5|618.5|614|617.2|612.7|8383
1585115700000|2020-03-25 05:55:00|618.2|613.7|620|615.5|621.3|616.8|618.2|613.7|17530
1585116000000|2020-03-25 06:00:00|620.2|615.7|620|615.5|620.8|616.3|618.5|614|17968
1585116300000|2020-03-25 06:05:00|619.9|615.4|619.8|615.3|619.9|615.4|617.8|613.3|11688
1585116600000|2020-03-25 06:10:00|620.2|615.7|621.7|617.2|623|618.5|620|615.5|18155
1585116900000|2020-03-25 06:15:00|621.5|617|619.7|615.2|621.5|617|619.2|614.7|22022
1585117200000|2020-03-25 06:20:00|619.5|615|618.2|613.7|619.5|615|617.4|612.9|17030
1585117500000|2020-03-25 06:25:00|618|613.5|617|612.5|618|613.5|615.9|611.4|38315
1585117800000|2020-03-25 06:30:00|616.7|612.2|614.5|610|616.7|612.2|613|608.5|33886
1585118100000|2020-03-25 06:35:00|614.2|609.7|615.2|610.7|615.4|610.9|613.4|608.9|13778
1585118400000|2020-03-25 06:40:00|615|610.5|618.7|614.2|618.8|614.3|614.7|610.2|28040
1585118700000|2020-03-25 06:45:00|618.5|614|621.2|616.7|621.7|617.2|618.2|613.7|50938
1585119000000|2020-03-25 06:50:00|621.5|617|621.8|617.3|622.3|617.8|619.5|615|28709
1585119300000|2020-03-25 06:55:00|622.1|617.6|622.1|617.6|624.3|619.8|621.1|616.6|46764
1585184400000|2020-03-26 01:00:00|620.4|615.9|616.5|612|621.1|616.6|615.6|611.1|78759
1585184700000|2020-03-26 01:05:00|616.6|612.1|617.5|613|617.6|613.1|615.1|610.6|32062
1585185000000|2020-03-26 01:10:00|617.1|612.6|617.5|613|618|613.5|616|611.5|15430
1585185300000|2020-03-26 01:15:00|617.3|612.8|617.6|613.1|617.6|613.1|615.5|611|13301
1585185600000|2020-03-26 01:20:00|617.5|613|617.6|613.1|619.5|615|617.5|613|24364
1585185900000|2020-03-26 01:25:00|617.4|612.9|616.1|611.6|617.4|612.9|615.1|610.6|9509
1585186200000|2020-03-26 01:30:00|616.3|611.8|615.4|610.9|617.6|613.1|615.4|610.9|7307
1585186500000|2020-03-26 01:35:00|615.1|610.6|614.8|610.3|616.1|611.6|613.4|608.9|12100
1585186800000|2020-03-26 01:40:00|614.6|610.1|614.7|610.2|614.9|610.4|612.2|607.7|12508
1585187100000|2020-03-26 01:45:00|614.6|610.1|613.4|608.9|615.1|610.6|613.4|608.9|8960
1585187400000|2020-03-26 01:50:00|613.6|609.1|614.9|610.4|615.7|611.2|613.4|608.9|6842
1585187700000|2020-03-26 01:55:00|615.2|610.7|614.4|609.9|615.9|611.4|614.4|609.9|7442
1585188000000|2020-03-26 02:00:00|614.6|610.1|615.9|611.4|616.6|612.1|614.6|610.1|9035
1585188300000|2020-03-26 02:05:00|615.7|611.2|614.1|609.6|615.9|611.4|614.1|609.6|8080
1585188600000|2020-03-26 02:10:00|614.2|609.7|613.7|609.2|614.6|610.1|613.1|608.6|12887
1585189800000|2020-03-26 02:30:00|613.9|609.4|614.1|609.6|614.9|610.4|613.4|608.9|10445
1585190100000|2020-03-26 02:35:00|613.7|609.2|616.2|611.7|616.4|611.9|613.2|608.7|12903
1585190400000|2020-03-26 02:40:00|616.4|611.9|617.1|612.6|617.7|613.2|615.4|610.9|14012
1585190700000|2020-03-26 02:45:00|617.2|612.7|617.6|613.1|619.1|614.6|617.1|612.6|31788
1585191000000|2020-03-26 02:50:00|617.4|612.9|615.6|611.1|617.6|613.1|615.6|611.1|7662
1585191300000|2020-03-26 02:55:00|615.7|611.2|615.7|611.2|616.7|612.2|615.6|611.1|6052
1585191600000|2020-03-26 03:00:00|615.6|611.1|615.7|611.2|616.2|611.7|615.2|610.7|4843
1585191900000|2020-03-26 03:05:00|615.9|611.4|616.7|612.2|616.9|612.4|615.7|611.2|5660
1585192200000|2020-03-26 03:10:00|616.4|611.9|616|611.5|617|612.5|616|611.5|6812
1585192500000|2020-03-26 03:15:00|615.7|611.2|614.9|610.4|615.7|611.2|613.5|609|7857
1585192800000|2020-03-26 03:20:00|614.5|610|615.9|611.4|616.2|611.7|614.5|610|7807
1585193100000|2020-03-26 03:25:00|615.5|611|615.4|610.9|617|612.5|615|610.5|14207
1585200600000|2020-03-26 05:30:00|615.3|610.8|614.1|609.6|615.5|611|614|609.5|14997
1585200900000|2020-03-26 05:35:00|614|609.5|614.6|610.1|615|610.5|613|608.5|12324
1585201200000|2020-03-26 05:40:00|615|610.5|617|612.5|617.1|612.6|614.3|609.8|11070
1585201500000|2020-03-26 05:45:00|616.6|612.1|619.8|615.3|621.3|616.8|616.6|612.1|37058
1585201800000|2020-03-26 05:50:00|619.9|615.4|617.3|612.8|620.4|615.9|616.8|612.3|23230
1585202100000|2020-03-26 05:55:00|617.1|612.6|618.1|613.6|618.1|613.6|614.8|610.3|28698
1585202400000|2020-03-26 06:00:00|618.3|613.8|620.7|616.2|621.5|617|618.1|613.6|53229
1585202700000|2020-03-26 06:05:00|620.9|616.4|619.9|615.4|621.9|617.4|617.8|613.3|34659
1585203000000|2020-03-26 06:10:00|619.7|615.2|619.9|615.4|620.6|616.1|619.1|614.6|15737
1585203300000|2020-03-26 06:15:00|619.7|615.2|618.7|614.2|619.9|615.4|618.4|613.9|12449
1585203600000|2020-03-26 06:20:00|618.4|613.9|618.2|613.7|618.4|613.9|617.1|612.6|12755
1585203900000|2020-03-26 06:25:00|618.1|613.6|618.1|613.6|618.7|614.2|617.9|613.4|4925
1585204200000|2020-03-26 06:30:00|617.9|613.4|618.9|614.4|618.9|614.4|617.4|612.9|9958
1585204500000|2020-03-26 06:35:00|618.4|613.9|615.3|610.8|618.7|614.2|615.1|610.6|28007
1585204800000|2020-03-26 06:40:00|615.2|610.7|614.3|609.8|616.1|611.6|612.6|608.1|37528
1585205100000|2020-03-26 06:45:00|614.1|609.6|614.8|610.3|614.8|610.3|612.1|607.6|19017
1585205400000|2020-03-26 06:50:00|615.1|610.6|616.3|611.8|616.9|612.4|614.9|610.4|20715
1585205700000|2020-03-26 06:55:00|616.6|612.1|617.2|612.7|617.4|612.9|615.9|611.4|24982
1585270800000|2020-03-27 01:00:00|618.6|614.1|616|611.5|620|615.5|615.5|611|44791
1585271100000|2020-03-27 01:05:00|616.1|611.6|614.5|610|617.1|612.6|613.3|608.8|24860
1585271400000|2020-03-27 01:10:00|614.3|609.8|617.1|612.6|617.4|612.9|614|609.5|23179
1585271700000|2020-03-27 01:15:00|617.3|612.8|617.5|613|618.5|614|617.1|612.6|14630
1585272000000|2020-03-27 01:20:00|617.6|613.1|619.4|614.9|622.4|617.9|617.5|613|23864
1585272300000|2020-03-27 01:25:00|619.5|615|619.7|615.2|620.5|616|618.7|614.2|12416
1585272600000|2020-03-27 01:30:00|619.9|615.4|618.3|613.8|620.2|615.7|617.7|613.2|11246
1585272900000|2020-03-27 01:35:00|618.7|614.2|618.5|614|618.8|614.3|617.5|613|6008
1585273200000|2020-03-27 01:40:00|618.3|613.8|616.3|611.8|619|614.5|616.3|611.8|9578
1585273500000|2020-03-27 01:45:00|616.5|612|617.8|613.3|617.8|613.3|616.5|612|9352
1585273800000|2020-03-27 01:50:00|617.7|613.2|618|613.5|618.5|614|616.8|612.3|5935
1585274100000|2020-03-27 01:55:00|618.1|613.6|618.3|613.8|618.8|614.3|617.8|613.3|4701
1585274400000|2020-03-27 02:00:00|617.9|613.4|618.3|613.8|618.5|614|617.8|613.3|3246
1585274700000|2020-03-27 02:05:00|618.7|614.2|618|613.5|619|614.5|617.8|613.3|4204
1585275000000|2020-03-27 02:10:00|617.8|613.3|618.1|613.6|618.5|614|617|612.5|6782
1585276200000|2020-03-27 02:30:00|618|613.5|616.1|611.6|618|613.5|615.6|611.1|10246
1585276500000|2020-03-27 02:35:00|615.9|611.4|616.1|611.6|617.3|612.8|615.3|610.8|9428
1585276800000|2020-03-27 02:40:00|616|611.5|613.8|609.3|616|611.5|612.6|608.1|40621
1585277100000|2020-03-27 02:45:00|613.6|609.1|614.5|610|614.8|610.3|612.1|607.6|15394
1585277400000|2020-03-27 02:50:00|614.8|610.3|614.1|609.6|616.5|612|613.6|609.1|11716
1585277700000|2020-03-27 02:55:00|614.3|609.8|611.8|607.3|614.6|610.1|610.8|606.3|24520
1585278000000|2020-03-27 03:00:00|611.9|607.4|613.1|608.6|614.1|609.6|611.9|607.4|8426
1585278300000|2020-03-27 03:05:00|613.5|609|614.1|609.6|615.1|610.6|612.3|607.8|10032
1585278600000|2020-03-27 03:10:00|614.5|610|614.6|610.1|615.5|611|613.8|609.3|7757
1585278900000|2020-03-27 03:15:00|615|610.5|614.3|609.8|615.1|610.6|614.3|609.8|4586
1585279200000|2020-03-27 03:20:00|614|609.5|617.3|612.8|618.6|614.1|614|609.5|24562
1585279500000|2020-03-27 03:25:00|617.4|612.9|618.8|614.3|619.4|614.9|617.3|612.8|25747
1585287000000|2020-03-27 05:30:00|618.7|614.2|616.2|611.7|618.7|614.2|614.4|609.9|30300
1585287300000|2020-03-27 05:35:00|616.4|611.9|616.2|611.7|617.4|612.9|616.1|611.6|7677
1585287600000|2020-03-27 05:40:00|616.6|612.1|616|611.5|616.7|612.2|614.9|610.4|4567
1585287900000|2020-03-27 05:45:00|615.9|611.4|613.2|608.7|616|611.5|612.2|607.7|32084
1585288200000|2020-03-27 05:50:00|613.1|608.6|613.1|608.6|614.2|609.7|613.1|608.6|8276
1585288500000|2020-03-27 05:55:00|613.2|608.7|614.4|609.9|614.9|610.4|612.9|608.4|9148
1585288800000|2020-03-27 06:00:00|614.8|610.3|614.4|609.9|616.1|611.6|614.3|609.8|12557
1585289100000|2020-03-27 06:05:00|614.8|610.3|613.9|609.4|615.4|610.9|613.4|608.9|6368
1585289400000|2020-03-27 06:10:00|613.6|609.1|614.7|610.2|614.7|610.2|613.4|608.9|7844
1585289700000|2020-03-27 06:15:00|614.6|610.1|615.7|611.2|615.7|611.2|614.6|610.1|7753
1585290000000|2020-03-27 06:20:00|615.6|611.1|615.2|610.7|617.1|612.6|614.6|610.1|10119
1585290300000|2020-03-27 06:25:00|615.1|610.6|615.4|610.9|616.6|612.1|613.9|609.4|9486
1585290600000|2020-03-27 06:30:00|615.6|611.1|614.9|610.4|615.7|611.2|614.9|610.4|3330
1585290900000|2020-03-27 06:35:00|615.1|610.6|614.6|610.1|615.4|610.9|613.6|609.1|7317
1585291200000|2020-03-27 06:40:00|614.5|610|612.9|608.4|614.6|610.1|612.9|608.4|6470
1585291500000|2020-03-27 06:45:00|612.7|608.2|614|609.5|614.4|609.9|609.6|605.1|25685
1585291800000|2020-03-27 06:50:00|613.9|609.4|612.5|608|615|610.5|612|607.5|14916
1585292100000|2020-03-27 06:55:00|612.1|607.6|612.5|608|613.2|608.7|611.3|606.8|23404
1585530000000|2020-03-30 01:00:00|605.1|600.6|600.3|595.8|605.1|600.6|597.5|593|69634
1585530300000|2020-03-30 01:05:00|600.2|595.7|595.4|590.9|600.7|596.2|595.4|590.9|28217
1585530600000|2020-03-30 01:10:00|595.1|590.6|596.4|591.9|597.3|592.8|592.2|587.7|20330
1585530900000|2020-03-30 01:15:00|596.3|591.8|599.3|594.8|601.8|597.3|595.8|591.3|25662
1585531200000|2020-03-30 01:20:00|598.9|594.4|598.4|593.9|599.4|594.9|596.7|592.2|11126
1585531500000|2020-03-30 01:25:00|598.3|593.8|598.6|594.1|599.6|595.1|596.6|592.1|14057
1585531800000|2020-03-30 01:30:00|598.3|593.8|597.1|592.6|600.3|595.8|596.8|592.3|11521
1585532100000|2020-03-30 01:35:00|597.3|592.8|597.3|592.8|597.9|593.4|596.4|591.9|8954
1585532400000|2020-03-30 01:40:00|597.1|592.6|597.9|593.4|598.3|593.8|596.8|592.3|9313
1585532700000|2020-03-30 01:45:00|597.8|593.3|598.6|594.1|598.6|594.1|597.8|593.3|7679
1585533000000|2020-03-30 01:50:00|598.5|594|598.1|593.6|599.1|594.6|597.6|593.1|4735
1585533300000|2020-03-30 01:55:00|598|593.5|598|593.5|598.6|594.1|597.5|593|8362
1585533600000|2020-03-30 02:00:00|597.6|593.1|599.2|594.7|599.7|595.2|597.5|593|7693
1585533900000|2020-03-30 02:05:00|599|594.5|598.7|594.2|599|594.5|597.8|593.3|4333
1585534200000|2020-03-30 02:10:00|599|594.5|598.5|594|599.2|594.7|597.5|593|12850
1585535400000|2020-03-30 02:30:00|598.7|594.2|597.4|592.9|599.2|594.7|597.4|592.9|13344
1585535700000|2020-03-30 02:35:00|597.5|593|599.9|595.4|600.5|596|597.5|593|10813
1585536000000|2020-03-30 02:40:00|600|595.5|599.2|594.7|600|595.5|598.4|593.9|6750
1585536300000|2020-03-30 02:45:00|599.4|594.9|598.2|593.7|599.4|594.9|598.2|593.7|6910
1585536600000|2020-03-30 02:50:00|597.7|593.2|595.3|590.8|597.9|593.4|595.3|590.8|24608
1585536900000|2020-03-30 02:55:00|595.4|590.9|594.7|590.2|595.8|591.3|592.8|588.3|17340
1585537200000|2020-03-30 03:00:00|594.6|590.1|594|589.5|595.9|591.4|592.3|587.8|15974
1585537500000|2020-03-30 03:05:00|594.1|589.6|594.4|589.9|596.4|591.9|594.1|589.6|8831
1585537800000|2020-03-30 03:10:00|594.5|590|594|589.5|595.7|591.2|594|589.5|4491
1585538100000|2020-03-30 03:15:00|594.4|589.9|593.8|589.3|594.5|590|590.5|586|11442
1585538400000|2020-03-30 03:20:00|593.6|589.1|593.8|589.3|593.9|589.4|593.3|588.8|5980
1585538700000|2020-03-30 03:25:00|594.1|589.6|591.5|587|595.3|590.8|590.7|586.2|10061
1585546200000|2020-03-30 05:30:00|594|589.5|594.4|589.9|596.6|592.1|593.6|589.1|26862
1585546500000|2020-03-30 05:35:00|594.1|589.6|595.9|591.4|597.3|592.8|594.1|589.6|15483
1585546800000|2020-03-30 05:40:00|595.7|591.2|597.7|593.2|597.9|593.4|594.5|590|15022
1585547100000|2020-03-30 05:45:00|597.9|593.4|597|592.5|598.4|593.9|597|592.5|11579
1585547400000|2020-03-30 05:50:00|596.9|592.4|596.9|592.4|597.2|592.7|595.9|591.4|6384
1585547700000|2020-03-30 05:55:00|596.7|592.2|596.6|592.1|597.2|592.7|596.4|591.9|4344
1585616400000|2020-03-31 01:00:00|598.1|593.6|595.7|591.2|599.5|595|595|590.5|44482
1585616700000|2020-03-31 01:05:00|595.8|591.3|598.8|594.3|599.1|594.6|595.7|591.2|24372
1585617000000|2020-03-31 01:10:00|598.5|594|598|593.5|599|594.5|597.5|593|9378
1585617300000|2020-03-31 01:15:00|598.1|593.6|595.7|591.2|598.6|594.1|595.7|591.2|7060
1585617600000|2020-03-31 01:20:00|595.6|591.1|596.7|592.2|597.2|592.7|595.6|591.1|8040
1585617900000|2020-03-31 01:25:00|596.6|592.1|596.1|591.6|597.6|593.1|596.1|591.6|7110
1585618200000|2020-03-31 01:30:00|596.2|591.7|594.9|590.4|596.2|591.7|593|588.5|9513
1585618500000|2020-03-31 01:35:00|594.5|590|592.5|588|594.8|590.3|591.9|587.4|11994
1585618800000|2020-03-31 01:40:00|592.4|587.9|594.1|589.6|594.5|590|592.4|587.9|7099
1585619100000|2020-03-31 01:45:00|594|589.5|593.9|589.4|594.4|589.9|593.4|588.9|4351
1585619400000|2020-03-31 01:50:00|594.2|589.7|594.3|589.8|594.7|590.2|593.4|588.9|3651
1585619700000|2020-03-31 01:55:00|594.2|589.7|596.7|592.2|597.2|592.7|593.9|589.4|10144
1585620000000|2020-03-31 02:00:00|596.9|592.4|597|592.5|597.7|593.2|596.5|592|16657
1585620300000|2020-03-31 02:05:00|597.4|592.9|598.3|593.8|599.1|594.6|596.9|592.4|30649
1585620600000|2020-03-31 02:10:00|598.1|593.6|598|593.5|599|594.5|597.6|593.1|11304
1585621800000|2020-03-31 02:30:00|598.1|593.6|600.2|595.7|601|596.5|598.1|593.6|20116
1585622100000|2020-03-31 02:35:00|600.1|595.6|599.1|594.6|600.1|595.6|597.6|593.1|5792
1585622400000|2020-03-31 02:40:00|598.7|594.2|597.8|593.3|599.2|594.7|597.8|593.3|2982
1585622700000|2020-03-31 02:45:00|597.5|593|598.8|594.3|598.8|594.3|597.5|593|3617
1585623000000|2020-03-31 02:50:00|598.5|594|598.5|594|598.8|594.3|597.8|593.3|2954
1585623300000|2020-03-31 02:55:00|598.1|593.6|597.6|593.1|598.6|594.1|597.6|593.1|2193
1585623600000|2020-03-31 03:00:00|598|593.5|596.1|591.6|598.1|593.6|596.1|591.6|11809
1585623900000|2020-03-31 03:05:00|596|591.5|594.7|590.2|596.6|592.1|594.7|590.2|8558
1585624200000|2020-03-31 03:10:00|594.6|590.1|594.7|590.2|595.2|590.7|594.2|589.7|7319
1585624500000|2020-03-31 03:15:00|594.4|589.9|594.1|589.6|594.6|590.1|593.4|588.9|10487
1585624800000|2020-03-31 03:20:00|593.7|589.2|594.7|590.2|595.1|590.6|593.7|589.2|4299
1585625100000|2020-03-31 03:25:00|594.6|590.1|597.2|592.7|598.5|594|594.2|589.7|14668
1585632600000|2020-03-31 05:30:00|596.8|592.3|596.4|591.9|597|592.5|595.5|591|7788
1585632900000|2020-03-31 05:35:00|596.5|592|596.9|592.4|597.4|592.9|596.4|591.9|3338
1585633200000|2020-03-31 05:40:00|596.5|592|596.9|592.4|597.8|593.3|596.4|591.9|2920
1585633500000|2020-03-31 05:45:00|597.3|592.8|597.8|593.3|598.1|593.6|597.3|592.8|2495
1585633800000|2020-03-31 05:50:00|597.7|593.2|597|592.5|597.8|593.3|597|592.5|4616
1585634100000|2020-03-31 05:55:00|597.1|592.6|597.1|592.6|599|594.5|597|592.5|4504
1585634400000|2020-03-31 06:00:00|597.5|593|597.5|593|597.5|593|597.5|593|69
1585702800000|2020-04-01 01:00:00|601|596.5|596.2|591.7|603.3|598.8|594.9|590.4|33107
1585703100000|2020-04-01 01:05:00|596|591.5|593.6|589.1|596.7|592.2|592.6|588.1|15881
1585703400000|2020-04-01 01:10:00|593.8|589.3|593.1|588.6|594.8|590.3|592.4|587.9|12809
1585703700000|2020-04-01 01:15:00|592.9|588.4|593.1|588.6|593.8|589.3|591.4|586.9|13520
1585704000000|2020-04-01 01:20:00|593.4|588.9|593.9|589.4|595.3|590.8|593.1|588.6|7180
1585704300000|2020-04-01 01:25:00|593.8|589.3|594.2|589.7|594.8|590.3|592.9|588.4|5613
1585704600000|2020-04-01 01:30:00|594|589.5|594.5|590|595|590.5|593.7|589.2|3559
1585704900000|2020-04-01 01:35:00|594.6|590.1|593.7|589.2|595.4|590.9|593.2|588.7|3147
1585705200000|2020-04-01 01:40:00|593.5|589|592.3|587.8|593.7|589.2|592.3|587.8|5153
1585705500000|2020-04-01 01:45:00|592.7|588.2|591.9|587.4|592.8|588.3|591.8|587.3|4339
1585705800000|2020-04-01 01:50:00|591.8|587.3|584.1|579.6|592.3|587.8|584.1|579.6|30658
1585706100000|2020-04-01 01:55:00|584.5|580|586.1|581.6|586.8|582.3|582.1|577.6|17251
1585706400000|2020-04-01 02:00:00|585.7|581.2|584.5|580|586.5|582|584.2|579.7|7027
1585706700000|2020-04-01 02:05:00|584.6|580.1|585.6|581.1|586.7|582.2|584.6|580.1|4992
1585707000000|2020-04-01 02:10:00|585.5|581|580.4|575.9|585.5|581|579.1|574.6|16663
1585708200000|2020-04-01 02:30:00|580.2|575.7|579.2|574.7|580.2|575.7|577.7|573.2|12829
1585708500000|2020-04-01 02:35:00|578.9|574.4|579.5|575|580.4|575.9|577.4|572.9|6735
1585708800000|2020-04-01 02:40:00|579|574.5|581|576.5|582.3|577.8|579|574.5|9845
1585709100000|2020-04-01 02:45:00|580.8|576.3|580.8|576.3|582.4|577.9|579.8|575.3|6206
1585709400000|2020-04-01 02:50:00|581|576.5|583.1|578.6|584.5|580|581|576.5|13874
1585709700000|2020-04-01 02:55:00|583|578.5|581.8|577.3|583.1|578.6|581.7|577.2|4636
1585710000000|2020-04-01 03:00:00|582.2|577.7|581.8|577.3|582.3|577.8|580.5|576|5199
1585710300000|2020-04-01 03:05:00|581.5|577|582.1|577.6|582.6|578.1|581|576.5|3208
1585710600000|2020-04-01 03:10:00|582|577.5|581|576.5|582|577.5|581|576.5|2058
1585710900000|2020-04-01 03:15:00|581.1|576.6|581.6|577.1|582.5|578|581.1|576.6|1938
1585711200000|2020-04-01 03:20:00|581.5|577|581.8|577.3|581.8|577.3|580.1|575.6|4553
1585711500000|2020-04-01 03:25:00|581.5|577|582|577.5|582.8|578.3|581.5|577|5128
1585719000000|2020-04-01 05:30:00|581.9|577.4|580|575.5|581.9|577.4|578.9|574.4|13634
1585719300000|2020-04-01 05:35:00|580.4|575.9|580.5|576|581|576.5|579.6|575.1|2980
1585719600000|2020-04-01 05:40:00|580.1|575.6|581.2|576.7|581.2|576.7|579.5|575|4058
1585719900000|2020-04-01 05:45:00|580.9|576.4|579.7|575.2|581.2|576.7|579.4|574.9|2842
1585720200000|2020-04-01 05:50:00|579.4|574.9|579.7|575.2|580.3|575.8|578.5|574|10088
1585720500000|2020-04-01 05:55:00|579.8|575.3|578|573.5|580.2|575.7|577.9|573.4|11871
1585789200000|2020-04-02 01:00:00|576.4|571.9|573|568.5|576.4|571.9|571.5|567|23812
1585789500000|2020-04-02 01:05:00|572.9|568.4|571|566.5|575|570.5|571|566.5|18496
1585789800000|2020-04-02 01:10:00|571.2|566.7|571.7|567.2|573.4|568.9|570.8|566.3|9210
1585790100000|2020-04-02 01:15:00|571.8|567.3|570|565.5|572.7|568.2|567.7|563.2|11949
1585790400000|2020-04-02 01:20:00|569.9|565.4|566.9|562.4|570|565.5|566.9|562.4|7722
1585790700000|2020-04-02 01:25:00|567.3|562.8|567.1|562.6|568.3|563.8|565.6|561.1|11114
1585791000000|2020-04-02 01:30:00|567.6|563.1|569.3|564.8|569.8|565.3|567.4|562.9|8415
1585791300000|2020-04-02 01:35:00|569.4|564.9|569.2|564.7|569.8|565.3|568.3|563.8|3330
1585791600000|2020-04-02 01:40:00|569|564.5|567.2|562.7|569|564.5|566.7|562.2|4967
1585791900000|2020-04-02 01:45:00|567.3|562.8|567.2|562.7|567.7|563.2|566.6|562.1|3031
1585792200000|2020-04-02 01:50:00|567.3|562.8|567.9|563.4|568.8|564.3|566.8|562.3|3803
1585792500000|2020-04-02 01:55:00|568|563.5|568|563.5|568.5|564|567|562.5|5127
1585792800000|2020-04-02 02:00:00|568.2|563.7|570|565.5|570.8|566.3|568.2|563.7|6718
1585793100000|2020-04-02 02:05:00|570.4|565.9|573.3|568.8|573.6|569.1|570.4|565.9|9385
1585793400000|2020-04-02 02:10:00|573.1|568.6|572.9|568.4|573.6|569.1|571|566.5|6144
1585794600000|2020-04-02 02:30:00|572.8|568.3|571.1|566.6|574.4|569.9|571|566.5|9176
1585794900000|2020-04-02 02:35:00|571.5|567|572.1|567.6|572.1|567.6|570.5|566|2761
1585795200000|2020-04-02 02:40:00|572.5|568|577.5|573|578.4|573.9|572.5|568|12861
1585795500000|2020-04-02 02:45:00|577.1|572.6|578.2|573.7|579.7|575.2|577|572.5|8351
1585795800000|2020-04-02 02:50:00|578.6|574.1|576.9|572.4|579.2|574.7|576.9|572.4|4787
1585796100000|2020-04-02 02:55:00|577.4|572.9|576.2|571.7|577.6|573.1|575.7|571.2|7057
1585796400000|2020-04-02 03:00:00|576.3|571.8|577.8|573.3|578.7|574.2|576.2|571.7|5468
1585796700000|2020-04-02 03:05:00|578.2|573.7|578.7|574.2|579.9|575.4|576.5|572|3112
1585797000000|2020-04-02 03:10:00|579.1|574.6|578.8|574.3|580.6|576.1|577.8|573.3|3724
1585797300000|2020-04-02 03:15:00|579.2|574.7|580.7|576.2|580.7|576.2|578.1|573.6|8449
1585797600000|2020-04-02 03:20:00|580.5|576|579.4|574.9|582.1|577.6|579.3|574.8|10058
1585797900000|2020-04-02 03:25:00|579.3|574.8|580.1|575.6|580.1|575.6|578.4|573.9|3406
1585805400000|2020-04-02 05:30:00|579.9|575.4|582.8|578.3|583|578.5|579.1|574.6|9314
1585805700000|2020-04-02 05:35:00|583.2|578.7|586.3|581.8|587.2|582.7|582.6|578.1|12949
1585806000000|2020-04-02 05:40:00|586.7|582.2|585.9|581.4|587.8|583.3|585.8|581.3|7168
1585806300000|2020-04-02 05:45:00|586.3|581.8|585.3|580.8|587.2|582.7|584.6|580.1|4412
1585806600000|2020-04-02 05:50:00|584.9|580.4|585.2|580.7|586.3|581.8|584.9|580.4|2486
1585806900000|2020-04-02 05:55:00|585.3|580.8|585.2|580.7|585.3|580.8|583.7|579.2|4165
1585875600000|2020-04-03 01:00:00|599.2|594.7|596.8|592.3|603|598.5|594.9|590.4|26187
1585875900000|2020-04-03 01:05:00|596.9|592.4|596.3|591.8|597.3|592.8|595|590.5|4130
1585876200000|2020-04-03 01:10:00|595.9|591.4|594.8|590.3|597.1|592.6|593.4|588.9|4924
1585876500000|2020-04-03 01:15:00|594.4|589.9|594|589.5|596.8|592.3|593.9|589.4|7820
1585876800000|2020-04-03 01:20:00|594.5|590|591.9|587.4|594.5|590|591.6|587.1|6438
1585877100000|2020-04-03 01:25:00|591.8|587.3|589.9|585.4|592.4|587.9|589.9|585.4|4110
1585877400000|2020-04-03 01:30:00|590|585.5|591.7|587.2|592.5|588|590|585.5|3258
1585877700000|2020-04-03 01:35:00|591.6|587.1|592.6|588.1|592.6|588.1|591.5|587|1813
1585878000000|2020-04-03 01:40:00|592.5|588|590.6|586.1|592.5|588|590.3|585.8|3439
1585878300000|2020-04-03 01:45:00|590.3|585.8|590.4|585.9|592.1|587.6|590.1|585.6|1985
1585878600000|2020-04-03 01:50:00|590.3|585.8|592.6|588.1|592.6|588.1|590.3|585.8|1835
1585878900000|2020-04-03 01:55:00|592.3|587.8|592.3|587.8|592.3|587.8|591.3|586.8|1373
1585879200000|2020-04-03 02:00:00|592.4|587.9|591.8|587.3|593.3|588.8|591.3|586.8|2750
1585879500000|2020-04-03 02:05:00|591.3|586.8|590.9|586.4|591.8|587.3|589.5|585|2024
1585879800000|2020-04-03 02:10:00|590.7|586.2|590|585.5|590.9|586.4|589|584.5|2045
1585881000000|2020-04-03 02:30:00|589.9|585.4|591|586.5|591|586.5|589.5|585|3068
1585881300000|2020-04-03 02:35:00|590.6|586.1|590.6|586.1|591|586.5|589.1|584.6|2315
1585881600000|2020-04-03 02:40:00|590.5|586|590.6|586.1|591.5|587|590.1|585.6|3111
1585881900000|2020-04-03 02:45:00|590.2|585.7|588.4|583.9|590.6|586.1|588|583.5|2389
1585882200000|2020-04-03 02:50:00|588.5|584|588.9|584.4|589.4|584.9|588.4|583.9|974
1585882500000|2020-04-03 02:55:00|589.3|584.8|589.4|584.9|589.4|584.9|588.9|584.4|533
1585882800000|2020-04-03 03:00:00|589.2|584.7|590|585.5|590.5|586|588.4|583.9|2167
1585883100000|2020-04-03 03:05:00|590.1|585.6|592.2|587.7|592.7|588.2|590.1|585.6|5353
1585883400000|2020-04-03 03:10:00|592.1|587.6|590.2|585.7|592.1|587.6|590.2|585.7|1839
1585883700000|2020-04-03 03:15:00|589.9|585.4|590.4|585.9|591|586.5|589.7|585.2|1758
1585884000000|2020-04-03 03:20:00|590.5|586|590.1|585.6|590.6|586.1|589.1|584.6|1290
1585884300000|2020-04-03 03:25:00|590.5|586|590.2|585.7|590.7|586.2|589.6|585.1|2041
1585891800000|2020-04-03 05:30:00|588.7|584.2|585.7|581.2|588.8|584.3|584.8|580.3|7141
1585892100000|2020-04-03 05:35:00|585.3|580.8|583.9|579.4|586.6|582.1|583.8|579.3|6919
1585892400000|2020-04-03 05:40:00|584.4|579.9|584.8|580.3|585.8|581.3|583.9|579.4|3550
1585892700000|2020-04-03 05:45:00|585.2|580.7|586.3|581.8|587.3|582.8|584.8|580.3|1884
1585893000000|2020-04-03 05:50:00|586.2|581.7|587.2|582.7|587.2|582.7|584.9|580.4|2258
1585893300000|2020-04-03 05:55:00|587.3|582.8|587.3|582.8|588.2|583.7|586.7|582.2|2100
1586237400000|2020-04-07 05:30:00|581.7|577.2|583|578.5|584|579.5|581.6|577.1|2680
1586237700000|2020-04-07 05:35:00|583.4|578.9|583.9|579.4|584|579.5|583.1|578.6|1594
1586238000000|2020-04-07 05:40:00|583.4|578.9|586.9|582.4|587|582.5|583.4|578.9|2728
1586238300000|2020-04-07 05:45:00|586.8|582.3|586.1|581.6|586.9|582.4|585.1|580.6|1820
1586238600000|2020-04-07 05:50:00|586|581.5|584.6|580.1|586.1|581.6|584.1|579.6|2148
1586238900000|2020-04-07 05:55:00|584.5|580|583.3|578.8|584.6|580.1|583.3|578.8|3816
1586307600000|2020-04-08 01:00:00|584.3|579.8|583.6|579.1|585.9|581.4|580.4|575.9|11584
1586307900000|2020-04-08 01:05:00|583.5|579|586|581.5|586|581.5|583.1|578.6|3610
1586308200000|2020-04-08 01:10:00|586.1|581.6|586.3|581.8|586.5|582|584.6|580.1|4723
1586308500000|2020-04-08 01:15:00|585.8|581.3|589.4|584.9|590.2|585.7|585.8|581.3|11413
1586308800000|2020-04-08 01:20:00|589.5|585|589|584.5|590.4|585.9|588.9|584.4|3998
1586309100000|2020-04-08 01:25:00|589.4|584.9|587.8|583.3|590.4|585.9|587.4|582.9|4762
1586309400000|2020-04-08 01:30:00|588.3|583.8|587.3|582.8|588.7|584.2|586.7|582.2|3113
1586309700000|2020-04-08 01:35:00|587.5|583|587.8|583.3|588.7|584.2|587.3|582.8|1379
1586310000000|2020-04-08 01:40:00|587.7|583.2|587.8|583.3|587.8|583.3|586.8|582.3|1408
1586310300000|2020-04-08 01:45:00|587.3|582.8|587.3|582.8|587.3|582.8|586.3|581.8|1816
1586310600000|2020-04-08 01:50:00|587.5|583|587.1|582.6|588.7|584.2|586.6|582.1|2180
1586310900000|2020-04-08 01:55:00|586.6|582.1|588.1|583.6|588.1|583.6|586.6|582.1|1495
1586311200000|2020-04-08 02:00:00|588.2|583.7|589.2|584.7|589.2|584.7|588.1|583.6|3289
1586311500000|2020-04-08 02:05:00|589.3|584.8|589.3|584.8|589.8|585.3|588.8|584.3|3879
1586311800000|2020-04-08 02:10:00|589.4|584.9|592.9|588.4|593.5|589|589.3|584.8|12512
1586313000000|2020-04-08 02:30:00|592.8|588.3|595.1|590.6|596|591.5|592.8|588.3|13412
1586313300000|2020-04-08 02:35:00|595|590.5|594.5|590|595.4|590.9|594.1|589.6|3029
1586313600000|2020-04-08 02:40:00|594.1|589.6|593.8|589.3|595.5|591|593.3|588.8|2609
1586313900000|2020-04-08 02:45:00|594|589.5|594.7|590.2|594.7|590.2|592.9|588.4|1565
1586314200000|2020-04-08 02:50:00|594.6|590.1|596.3|591.8|596.8|592.3|594.2|589.7|11023
1586314500000|2020-04-08 02:55:00|596.7|592.2|598.7|594.2|599.5|595|596.7|592.2|8349
1586314800000|2020-04-08 03:00:00|598.4|593.9|599.4|594.9|600.6|596.1|598.4|593.9|6027
1586315100000|2020-04-08 03:05:00|599.5|595|599.2|594.7|600.5|596|598.4|593.9|6037
1586315400000|2020-04-08 03:10:00|599.3|594.8|597.2|592.7|599.8|595.3|596.5|592|3614
1586315700000|2020-04-08 03:15:00|597.6|593.1|597.6|593.1|598.2|593.7|597.2|592.7|2549
1586316000000|2020-04-08 03:20:00|597.5|593|599.5|595|599.6|595.1|597|592.5|3290
1586316300000|2020-04-08 03:25:00|599.6|595.1|599.2|594.7|600.9|596.4|599.1|594.6|6578
1586323800000|2020-04-08 05:30:00|600.1|595.6|599.9|595.4|601.8|597.3|598.6|594.1|5935
1586324100000|2020-04-08 05:35:00|600.4|595.9|600.1|595.6|601.7|597.2|599.7|595.2|4573
1586324400000|2020-04-08 05:40:00|600.2|595.7|600.5|596|600.7|596.2|599.6|595.1|1673
1586324700000|2020-04-08 05:45:00|600.9|596.4|600.4|595.9|601.4|596.9|599.5|595|2070
1586325000000|2020-04-08 05:50:00|600.3|595.8|600.3|595.8|601.3|596.8|599.9|595.4|908
1586325300000|2020-04-08 05:55:00|599.9|595.4|599|594.5|600.4|595.9|598.6|594.1|2549
1586394000000|2020-04-09 01:00:00|601.3|596.8|599.8|595.3|602.4|597.9|599.5|595|15795
1586394300000|2020-04-09 01:05:00|600.2|595.7|602.5|598|603.5|599|599.8|595.3|4841
1586394600000|2020-04-09 01:10:00|602.1|597.6|604.2|599.7|604.6|600.1|602.1|597.6|5655
1586394900000|2020-04-09 01:15:00|604.1|599.6|605.4|600.9|606.8|602.3|603.3|598.8|4254
1586395200000|2020-04-09 01:20:00|605|600.5|603.9|599.4|605|600.5|603.4|598.9|2402
1586395500000|2020-04-09 01:25:00|604.3|599.8|603.8|599.3|604.4|599.9|603|598.5|2381
1586395800000|2020-04-09 01:30:00|603.7|599.2|604.3|599.8|604.3|599.8|603.3|598.8|1224
1586396100000|2020-04-09 01:35:00|604.7|600.2|606.1|601.6|606.6|602.1|604.3|599.8|2284
1586396400000|2020-04-09 01:40:00|605.6|601.1|605.8|601.3|606.3|601.8|604.8|600.3|2447
1586396700000|2020-04-09 01:45:00|606.2|601.7|607.6|603.1|607.6|603.1|605.9|601.4|1476
1586397000000|2020-04-09 01:50:00|607.2|602.7|607.1|602.6|607.6|603.1|606.3|601.8|2355
1586397300000|2020-04-09 01:55:00|607.2|602.7|607.2|602.7|607.6|603.1|606.6|602.1|1614
1586397600000|2020-04-09 02:00:00|607.3|602.8|606.2|601.7|607.7|603.2|606.2|601.7|1649
1586397900000|2020-04-09 02:05:00|605.8|601.3|606.6|602.1|606.6|602.1|605.8|601.3|1126
1586398200000|2020-04-09 02:10:00|606.7|602.2|608.5|604|608.5|604|606.1|601.6|2652
1586399400000|2020-04-09 02:30:00|608.1|603.6|607.7|603.2|608.5|604|607.6|603.1|2692
1586399700000|2020-04-09 02:35:00|607.6|603.1|606.7|602.2|607.6|603.1|606.1|601.6|1926
1586400000000|2020-04-09 02:40:00|607.1|602.6|606.3|601.8|607.2|602.7|605.8|601.3|1252
1586400300000|2020-04-09 02:45:00|605.9|601.4|604.1|599.6|605.9|601.4|603.6|599.1|1622
1586400600000|2020-04-09 02:50:00|604.5|600|605.4|600.9|605.4|600.9|604.4|599.9|904
1586400900000|2020-04-09 02:55:00|605|600.5|605.8|601.3|605.9|601.4|604.4|599.9|1200
1586401200000|2020-04-09 03:00:00|605.9|601.4|605.3|600.8|606.3|601.8|605.3|600.8|457
1586401500000|2020-04-09 03:05:00|605.4|600.9|605.2|600.7|605.8|601.3|605.2|600.7|371
1586401800000|2020-04-09 03:10:00|605.6|601.1|607|602.5|607.5|603|605.6|601.1|566
1586402100000|2020-04-09 03:15:00|606.9|602.4|606.1|601.6|607.4|602.9|605.4|600.9|1427
1586402400000|2020-04-09 03:20:00|606.5|602|605.9|601.4|607.3|602.8|605.9|601.4|1471
1586402700000|2020-04-09 03:25:00|606.3|601.8|605.1|600.6|606.4|601.9|604.6|600.1|5095
1586410200000|2020-04-09 05:30:00|604.2|599.7|606.9|602.4|607.4|602.9|603.5|599|5186
1586410500000|2020-04-09 05:35:00|607.3|602.8|610.2|605.7|610.7|606.2|606.9|602.4|6429
1586410800000|2020-04-09 05:40:00|610.3|605.8|613.8|609.3|613.9|609.4|610.3|605.8|7835
1586411100000|2020-04-09 05:45:00|613.9|609.4|613.1|608.6|613.9|609.4|612.6|608.1|5234
1586411400000|2020-04-09 05:50:00|613.5|609|612.3|607.8|613.8|609.3|611.9|607.4|4096
1586411700000|2020-04-09 05:55:00|612.7|608.2|614|609.5|614.4|609.9|612.6|608.1|4654
1586480400000|2020-04-10 01:00:00|613.3|608.8|614.2|609.7|615.1|610.6|610.9|606.4|17026
1586480700000|2020-04-10 01:05:00|614.1|609.6|611.1|606.6|614.1|609.6|610.7|606.2|6592
1586481000000|2020-04-10 01:10:00|611.5|607|613.6|609.1|613.6|609.1|611.5|607|3049
1586481300000|2020-04-10 01:15:00|613.8|609.3|613.6|609.1|614.3|609.8|612.7|608.2|1457
1586481600000|2020-04-10 01:20:00|613.2|608.7|614.6|610.1|614.6|610.1|612.7|608.2|1878
1586481900000|2020-04-10 01:25:00|614.4|609.9|614.4|609.9|615.4|610.9|614.2|609.7|5367
1586482200000|2020-04-10 01:30:00|614.3|609.8|614.8|610.3|614.8|610.3|613.7|609.2|5278
1586482500000|2020-04-10 01:35:00|614.4|609.9|613.2|608.7|614.8|610.3|612.3|607.8|2749
1586482800000|2020-04-10 01:40:00|612.8|608.3|612.9|608.4|614.2|609.7|612.7|608.2|2707
1586483100000|2020-04-10 01:45:00|612.8|608.3|612.5|608|613.1|608.6|612.1|607.6|1786
1586483400000|2020-04-10 01:50:00|612.9|608.4|612.2|607.7|612.9|608.4|612|607.5|1670
1586483700000|2020-04-10 01:55:00|612.3|607.8|614.3|609.8|614.4|609.9|612.2|607.7|2006
1586484000000|2020-04-10 02:00:00|613.9|609.4|613.9|609.4|614.8|610.3|613.7|609.2|1764
1586484300000|2020-04-10 02:05:00|614.3|609.8|613.6|609.1|614.4|609.9|613.2|608.7|1554
1586484600000|2020-04-10 02:10:00|613.2|608.7|611.1|606.6|613.2|608.7|610.6|606.1|8722
1586485800000|2020-04-10 02:30:00|611.3|606.8|611.5|607|612.3|607.8|611.3|606.8|2622
1586486100000|2020-04-10 02:35:00|611.6|607.1|611.6|607.1|612.1|607.6|611.4|606.9|1709
1586486400000|2020-04-10 02:40:00|611.5|607|611.3|606.8|611.6|607.1|610.7|606.2|1453
1586486700000|2020-04-10 02:45:00|610.9|606.4|611.3|606.8|611.8|607.3|610.8|606.3|1757
1586487000000|2020-04-10 02:50:00|611.2|606.7|611.6|607.1|612.4|607.9|611.2|606.7|2337
1586487300000|2020-04-10 02:55:00|611.7|607.2|610.9|606.4|611.7|607.2|610.8|606.3|1342
1586487600000|2020-04-10 03:00:00|611.3|606.8|611.3|606.8|611.7|607.2|610.7|606.2|1346
1586487900000|2020-04-10 03:05:00|611.2|606.7|612.1|607.6|612.1|607.6|611.2|606.7|850
1586488200000|2020-04-10 03:10:00|612.2|607.7|612.6|608.1|613.1|608.6|611.7|607.2|1474
1586488500000|2020-04-10 03:15:00|612.7|608.2|611.2|606.7|612.7|608.2|611.1|606.6|910
1586488800000|2020-04-10 03:20:00|611.1|606.6|611.1|606.6|611.6|607.1|611.1|606.6|451
1586489100000|2020-04-10 03:25:00|610.6|606.1|609.2|604.7|610.6|606.1|608.6|604.1|3429
1586489400000|2020-04-10 03:30:00|609.6|605.1|609.6|605.1|609.6|605.1|609.6|605.1|0
1586496600000|2020-04-10 05:30:00|609.1|604.6|608.2|603.7|609.2|604.7|607.1|602.6|2609
1586496900000|2020-04-10 05:35:00|608.6|604.1|608.8|604.3|608.8|604.3|607.7|603.2|1248
1586497200000|2020-04-10 05:40:00|608.6|604.1|608.4|603.9|609.1|604.6|608.4|603.9|1410
1586497500000|2020-04-10 05:45:00|608|603.5|610|605.5|610|605.5|607.9|603.4|1891
1586497800000|2020-04-10 05:50:00|609.6|605.1|610.1|605.6|610.6|606.1|609.2|604.7|1807
1586498100000|2020-04-10 05:55:00|610.5|606|613.8|609.3|613.8|609.3|610.1|605.6|2609
1586739600000|2020-04-13 01:00:00|615.3|610.8|613.2|608.7|617.1|612.6|611.3|606.8|7015
1586739900000|2020-04-13 01:05:00|612.7|608.2|612.2|607.7|612.7|608.2|610.8|606.3|2889
1586740200000|2020-04-13 01:10:00|612.7|608.2|611.2|606.7|613.7|609.2|611.2|606.7|3458
1586740500000|2020-04-13 01:15:00|611.3|606.8|610.3|605.8|611.7|607.2|609.4|604.9|5647
1586740800000|2020-04-13 01:20:00|610.2|605.7|610.4|605.9|610.5|606|609.8|605.3|1246
1586741100000|2020-04-13 01:25:00|610|605.5|609|604.5|610|605.5|608.5|604|2476
1586741400000|2020-04-13 01:30:00|608.9|604.4|608.6|604.1|609.1|604.6|608.5|604|1550
1586741700000|2020-04-13 01:35:00|609.1|604.6|611.1|606.6|611.1|606.6|609.1|604.6|2296
1586742000000|2020-04-13 01:40:00|611|606.5|610|605.5|611|606.5|610|605.5|1097
1586742300000|2020-04-13 01:45:00|609.9|605.4|612.4|607.9|612.4|607.9|609.9|605.4|1099
1586742600000|2020-04-13 01:50:00|612|607.5|611.8|607.3|612.5|608|611.3|606.8|1373
1586742900000|2020-04-13 01:55:00|611.7|607.2|612.3|607.8|612.7|608.2|611.3|606.8|844
1586743200000|2020-04-13 02:00:00|612.2|607.7|612.2|607.7|612.8|608.3|612.2|607.7|516
1586743500000|2020-04-13 02:05:00|612.3|607.8|612.3|607.8|612.8|608.3|612.2|607.7|1784
1586743800000|2020-04-13 02:10:00|612.2|607.7|612.3|607.8|613.2|608.7|612.2|607.7|812
1586745000000|2020-04-13 02:30:00|612.7|608.2|613.6|609.1|613.6|609.1|612.3|607.8|1305
1586745300000|2020-04-13 02:35:00|614|609.5|612.6|608.1|614|609.5|612.6|608.1|1102
1586745600000|2020-04-13 02:40:00|613.1|608.6|613.6|609.1|613.6|609.1|613.1|608.6|485
1586745900000|2020-04-13 02:45:00|613.5|609|615.5|611|615.6|611.1|613.1|608.6|1388
1586746200000|2020-04-13 02:50:00|615.9|611.4|619.1|614.6|619.1|614.6|615.7|611.2|3480
1586746500000|2020-04-13 02:55:00|619.5|615|618.5|614|620.1|615.6|618|613.5|3350
1586746800000|2020-04-13 03:00:00|619|614.5|618|613.5|619|614.5|617.5|613|2321
1586747100000|2020-04-13 03:05:00|617.5|613|617.9|613.4|617.9|613.4|615.9|611.4|3022
1586747400000|2020-04-13 03:10:00|617.8|613.3|618|613.5|618.5|614|617|612.5|1507
1586747700000|2020-04-13 03:15:00|617.5|613|617.4|612.9|618|613.5|616.6|612.1|2268
1586748000000|2020-04-13 03:20:00|617|612.5|616.5|612|617.9|613.4|616.4|611.9|1342
1586748300000|2020-04-13 03:25:00|616.9|612.4|615.5|611|617.4|612.9|613.7|609.2|1876
1586755800000|2020-04-13 05:30:00|615.4|610.9|616.1|611.6|616.6|612.1|614.6|610.1|1251
1586756100000|2020-04-13 05:35:00|616.2|611.7|616.5|612|616.6|612.1|616|611.5|435
1586756400000|2020-04-13 05:40:00|616.4|611.9|617.1|612.6|617.1|612.6|615.5|611|593
1586756700000|2020-04-13 05:45:00|617.5|613|617.2|612.7|618|613.5|617|612.5|1138
1586757000000|2020-04-13 05:50:00|617.6|613.1|618.8|614.3|618.8|614.3|617.2|612.7|2878
1586757300000|2020-04-13 05:55:00|618.7|614.2|617.3|612.8|618.7|614.2|617.3|612.8|1396
1586826000000|2020-04-14 01:00:00|611.8|607.3|615.1|610.6|616.1|611.6|610.3|605.8|4995
1586826300000|2020-04-14 01:05:00|614.6|610.1|618.3|613.8|618.3|613.8|613.6|609.1|2678
1586826600000|2020-04-14 01:10:00|617.8|613.3|620.1|615.6|620.8|616.3|617.4|612.9|6216
1586826900000|2020-04-14 01:15:00|619.7|615.2|618.6|614.1|620.1|615.6|618.2|613.7|2013
1586827200000|2020-04-14 01:20:00|618.2|613.7|617.2|612.7|618.6|614.1|617.1|612.6|1164
1586827500000|2020-04-14 01:25:00|617.3|612.8|615.3|610.8|617.7|613.2|615.3|610.8|2142
1586827800000|2020-04-14 01:30:00|615.8|611.3|617.2|612.7|617.2|612.7|615.7|611.2|905
1586828100000|2020-04-14 01:35:00|616.7|612.2|616.3|611.8|617.2|612.7|615.8|611.3|647
1586828400000|2020-04-14 01:40:00|615.9|611.4|615.4|610.9|616.4|611.9|615.4|610.9|535
1586828700000|2020-04-14 01:45:00|615.9|611.4|615.5|611|616|611.5|615.4|610.9|616
1586829000000|2020-04-14 01:50:00|615.4|610.9|615.5|611|615.5|611|613.5|609|1905
1586829300000|2020-04-14 01:55:00|615.9|611.4|619.7|615.2|620.2|615.7|615.9|611.4|2147
1586829600000|2020-04-14 02:00:00|619.2|614.7|619.1|614.6|619.7|615.2|618.8|614.3|610
1586829900000|2020-04-14 02:05:00|619.2|614.7|620.1|615.6|620.1|615.6|618.7|614.2|351
1586830200000|2020-04-14 02:10:00|619.7|615.2|621.1|616.6|622|617.5|618.2|613.7|2169
1586831400000|2020-04-14 02:30:00|620.6|616.1|620.7|616.2|621.1|616.6|619.7|615.2|862
1586831700000|2020-04-14 02:35:00|620.6|616.1|621.5|617|622|617.5|620.2|615.7|1267
1586832000000|2020-04-14 02:40:00|621.4|616.9|621.9|617.4|622.4|617.9|621|616.5|1353
1586832300000|2020-04-14 02:45:00|621.8|617.3|620.3|615.8|621.8|617.3|620.3|615.8|1737
1586832600000|2020-04-14 02:50:00|620.8|616.3|620.8|616.3|621.3|616.8|620.3|615.8|1602
1586832900000|2020-04-14 02:55:00|621.3|616.8|621.4|616.9|622.3|617.8|620.8|616.3|1031
1586833200000|2020-04-14 03:00:00|621.3|616.8|620.5|616|621.3|616.8|620|615.5|589
1586833500000|2020-04-14 03:05:00|620.1|615.6|620.1|615.6|620.5|616|619.6|615.1|952
1586833800000|2020-04-14 03:10:00|619.7|615.2|618.7|614.2|620.2|615.7|618.3|613.8|949
1586834100000|2020-04-14 03:15:00|618.3|613.8|617.3|612.8|618.8|614.3|616.8|612.3|885
1586834400000|2020-04-14 03:20:00|617.2|612.7|618.7|614.2|618.7|614.2|616.8|612.3|998
1586834700000|2020-04-14 03:25:00|618.4|613.9|619.1|614.6|620.1|615.6|618.2|613.7|746
1586842200000|2020-04-14 05:30:00|619|614.5|620|615.5|620|615.5|618.5|614|723
1586842500000|2020-04-14 05:35:00|620.5|616|621.3|616.8|621.8|617.3|620.5|616|1434
1586842800000|2020-04-14 05:40:00|621.2|616.7|620.4|615.9|621.2|616.7|620.1|615.6|838
1586843100000|2020-04-14 05:45:00|620.3|615.8|620.9|616.4|621.3|616.8|619.9|615.4|1610
1586843400000|2020-04-14 05:50:00|621.3|616.8|620.8|616.3|621.3|616.8|620.4|615.9|444
1586843700000|2020-04-14 05:55:00|620.4|615.9|619.9|615.4|620.4|615.9|619.3|614.8|818
1586912400000|2020-04-15 01:00:00|618.7|614.2|619.8|615.3|620.3|615.8|618.5|614|2936
1586912700000|2020-04-15 01:05:00|619.9|615.4|620.4|615.9|620.8|616.3|619.5|615|2557
1586913000000|2020-04-15 01:10:00|620|615.5|619.5|615|620.4|615.9|619|614.5|2218
1586913300000|2020-04-15 01:15:00|619.1|614.6|618.5|614|619.6|615.1|618.1|613.6|1490
1586913600000|2020-04-15 01:20:00|618.4|613.9|617.6|613.1|618.4|613.9|616.9|612.4|1170
1586913900000|2020-04-15 01:25:00|617.7|613.2|618.2|613.7|618.2|613.7|616.7|612.2|1051
1586914200000|2020-04-15 01:30:00|617.7|613.2|619.8|615.3|619.9|615.4|617.7|613.2|3323
1586914500000|2020-04-15 01:35:00|619.9|615.4|619.9|615.4|620.7|616.2|619.8|615.3|1430
1586914800000|2020-04-15 01:40:00|620|615.5|621.7|617.2|621.9|617.4|620|615.5|5075
1586915100000|2020-04-15 01:45:00|621.8|617.3|625.4|620.9|625.8|621.3|621.8|617.3|7300
1586915400000|2020-04-15 01:50:00|625.5|621|627.1|622.6|627.5|623|625.4|620.9|7563
1586915700000|2020-04-15 01:55:00|626.6|622.1|623.6|619.1|626.7|622.2|623|618.5|6191
1586916000000|2020-04-15 02:00:00|623.2|618.7|623.7|619.2|623.7|619.2|622.2|617.7|2425
1586916300000|2020-04-15 02:05:00|623.3|618.8|625.4|620.9|625.4|620.9|622.8|618.3|2906
1586916600000|2020-04-15 02:10:00|624.9|620.4|624.8|620.3|625.4|620.9|624.3|619.8|739
1586917800000|2020-04-15 02:30:00|624.7|620.2|625.6|621.1|625.7|621.2|623.8|619.3|2367
1586918100000|2020-04-15 02:35:00|625.5|621|624.5|620|625.5|621|624.1|619.6|913
1586918400000|2020-04-15 02:40:00|624.9|620.4|623.8|619.3|625.2|620.7|623.7|619.2|1080
1586918700000|2020-04-15 02:45:00|623.3|618.8|623.3|618.8|624.8|620.3|623.3|618.8|981
1586919000000|2020-04-15 02:50:00|622.8|618.3|624.8|620.3|624.8|620.3|622.8|618.3|1513
1586919300000|2020-04-15 02:55:00|625.3|620.8|625.7|621.2|625.7|621.2|624.8|620.3|1117
1586919600000|2020-04-15 03:00:00|625.3|620.8|626.2|621.7|626.3|621.8|625.2|620.7|1127
1586919900000|2020-04-15 03:05:00|625.8|621.3|625.5|621|626.1|621.6|625.3|620.8|2626
1586920200000|2020-04-15 03:10:00|625.9|621.4|626.1|621.6|626.6|622.1|625|620.5|5470
1586920500000|2020-04-15 03:15:00|625.7|621.2|623.9|619.4|626.1|621.6|623.9|619.4|4461
1586920800000|2020-04-15 03:20:00|624.4|619.9|624.4|619.9|624.5|620|623.4|618.9|2012
1586921100000|2020-04-15 03:25:00|624.5|620|623.6|619.1|625|620.5|623.6|619.1|1427
1586921400000|2020-04-15 03:30:00|624.1|619.6|624.1|619.6|624.1|619.6|624.1|619.6|0
1586928600000|2020-04-15 05:30:00|624.4|619.9|625.9|621.4|626.4|621.9|624|619.5|1791
1586928900000|2020-04-15 05:35:00|625.8|621.3|625.8|621.3|625.9|621.4|624.8|620.3|1004
1586929200000|2020-04-15 05:40:00|625.3|620.8|624.7|620.2|625.4|620.9|624.4|619.9|4646
1586929500000|2020-04-15 05:45:00|624.8|620.3|624.8|620.3|625.8|621.3|623.8|619.3|2996
1586929800000|2020-04-15 05:50:00|624.9|620.4|626.5|622|626.6|622.1|624.4|619.9|6358
1586930100000|2020-04-15 05:55:00|626.6|622.1|625.9|621.4|626.8|622.3|625.9|621.4|5516
1586998800000|2020-04-16 01:00:00|617|612.5|618.7|614.2|620.1|615.6|616.7|612.2|7043
1586999100000|2020-04-16 01:05:00|618.2|613.7|619.6|615.1|620|615.5|618.2|613.7|2459
1586999400000|2020-04-16 01:10:00|619.7|615.2|620.5|616|621.5|617|619.6|615.1|1584
1586999700000|2020-04-16 01:15:00|620.1|615.6|618.8|614.3|620.3|615.8|618.4|613.9|2210
1587000000000|2020-04-16 01:20:00|618.9|614.4|616.3|611.8|619.3|614.8|616.1|611.6|1935
1587000300000|2020-04-16 01:25:00|616.2|611.7|616.7|612.2|616.7|612.2|615.2|610.7|1288
1587000600000|2020-04-16 01:30:00|616.6|612.1|619.2|614.7|619.5|615|616.6|612.1|1387
1587000900000|2020-04-16 01:35:00|618.8|614.3|620.2|615.7|620.2|615.7|618.8|614.3|1150
1587001200000|2020-04-16 01:40:00|619.7|615.2|619.2|614.7|619.7|615.2|618.7|614.2|939
1587001500000|2020-04-16 01:45:00|618.7|614.2|618.2|613.7|619.2|614.7|617.7|613.2|558
1587001800000|2020-04-16 01:50:00|618.1|613.6|618.1|613.6|618.7|614.2|618.1|613.6|428
1587002100000|2020-04-16 01:55:00|618.2|613.7|617.2|612.7|618.2|613.7|617.2|612.7|562
1587002400000|2020-04-16 02:00:00|616.8|612.3|617.7|613.2|618.7|614.2|616.8|612.3|458
1587002700000|2020-04-16 02:05:00|618.2|613.7|617.2|612.7|618.2|613.7|617.2|612.7|577
1587003000000|2020-04-16 02:10:00|616.7|612.2|617.1|612.6|617.6|613.1|616.7|612.2|1084
1587004200000|2020-04-16 02:30:00|617.6|613.1|618.9|614.4|619.4|614.9|617.6|613.1|879
1587004500000|2020-04-16 02:35:00|619|614.5|619.3|614.8|619.8|615.3|618|613.5|1212
1587004800000|2020-04-16 02:40:00|619.4|614.9|619.1|614.6|620.9|616.4|619|614.5|2157
1587005100000|2020-04-16 02:45:00|619|614.5|619.8|615.3|620.3|615.8|618|613.5|1673
1587005400000|2020-04-16 02:50:00|620.3|615.8|619.7|615.2|620.3|615.8|619.3|614.8|1117
1587005700000|2020-04-16 02:55:00|620.1|615.6|619.1|614.6|620.7|616.2|619.1|614.6|2046
1587006000000|2020-04-16 03:00:00|618.7|614.2|611.3|606.8|618.7|614.2|611.3|606.8|7446
1587006300000|2020-04-16 03:05:00|611.8|607.3|612.5|608|613.3|608.8|611.4|606.9|3430
1587006600000|2020-04-16 03:10:00|612.9|608.4|614.4|609.9|614.8|610.3|612.5|608|2771
1587006900000|2020-04-16 03:15:00|613.9|609.4|614.4|609.9|614.9|610.4|613|608.5|1936
1587007200000|2020-04-16 03:20:00|614.3|609.8|617.9|613.4|618.9|614.4|613.9|609.4|1919
1587007500000|2020-04-16 03:25:00|618.3|613.8|618.4|613.9|619.8|615.3|618.3|613.8|1342
1587015000000|2020-04-16 05:30:00|618.3|613.8|621.3|616.8|621.5|617|618|613.5|3211
1587015300000|2020-04-16 05:35:00|621.4|616.9|617.9|613.4|621.4|616.9|617.4|612.9|1203
1587015600000|2020-04-16 05:40:00|618.4|613.9|618.5|614|618.8|614.3|617.9|613.4|875
1587015900000|2020-04-16 05:45:00|619|614.5|618|613.5|619|614.5|617.9|613.4|338
1587016200000|2020-04-16 05:50:00|618.5|614|620|615.5|620.5|616|618.5|614|837
1587016500000|2020-04-16 05:55:00|620.5|616|623|618.5|623|618.5|620|615.5|1850
1587085200000|2020-04-17 01:00:00|621.4|616.9|625.6|621.1|626|621.5|620.9|616.4|5512
1587085500000|2020-04-17 01:05:00|626|621.5|625.5|621|627.6|623.1|625|620.5|2910
1587085800000|2020-04-17 01:10:00|626|621.5|627.5|623|628.8|624.3|625.4|620.9|3274
1587086100000|2020-04-17 01:15:00|627.9|623.4|628.4|623.9|628.4|623.9|626.9|622.4|2412
1587086400000|2020-04-17 01:20:00|628.9|624.4|630.5|626|630.9|626.4|627.8|623.3|2536
1587086700000|2020-04-17 01:25:00|631|626.5|631.9|627.4|632.4|627.9|629.1|624.6|2701
1587087000000|2020-04-17 01:30:00|631.8|627.3|631|626.5|631.9|627.4|630|625.5|1960
1587087300000|2020-04-17 01:35:00|631.1|626.6|631.4|626.9|632|627.5|630.5|626|1266
1587087600000|2020-04-17 01:40:00|631.5|627|632.5|628|632.5|628|631|626.5|1713
1587087900000|2020-04-17 01:45:00|633|628.5|631.6|627.1|634|629.5|631.6|627.1|3339
1587088200000|2020-04-17 01:50:00|632|627.5|631|626.5|632.1|627.6|630.9|626.4|1846
1587088500000|2020-04-17 01:55:00|631.5|627|631.9|627.4|632.5|628|631.5|627|934
1587088800000|2020-04-17 02:00:00|632|627.5|630.4|625.9|632.4|627.9|630.4|625.9|1392
1587089100000|2020-04-17 02:05:00|630.5|626|630|625.5|631.4|626.9|629.9|625.4|1154
1587089400000|2020-04-17 02:10:00|629.9|625.4|627.4|622.9|630.4|625.9|626.9|622.4|4196
1587090600000|2020-04-17 02:30:00|627|622.5|627.9|623.4|627.9|623.4|626.8|622.3|2719
1587090900000|2020-04-17 02:35:00|627.4|622.9|629.4|624.9|629.4|624.9|627.4|622.9|585
1587091200000|2020-04-17 02:40:00|629.3|624.8|626.9|622.4|629.3|624.8|626.9|622.4|1005
1587091500000|2020-04-17 02:45:00|626.4|621.9|627.4|622.9|627.9|623.4|625.9|621.4|1806
1587091800000|2020-04-17 02:50:00|627|622.5|625.5|621|627.4|622.9|625.1|620.6|777
1587092100000|2020-04-17 02:55:00|625.1|620.6|625.9|621.4|626.1|621.6|624.1|619.6|1174
1587092400000|2020-04-17 03:00:00|626|621.5|626|621.5|626.6|622.1|625.6|621.1|654
1587092700000|2020-04-17 03:05:00|625.5|621|626.5|622|627|622.5|625.5|621|347
1587093000000|2020-04-17 03:10:00|626.9|622.4|625.5|621|626.9|622.4|625.5|621|174
1587093300000|2020-04-17 03:15:00|625.9|621.4|626|621.5|626.4|621.9|625.5|621|147
1587093600000|2020-04-17 03:20:00|626.4|621.9|625.1|620.6|626.5|622|624.6|620.1|224
1587093900000|2020-04-17 03:25:00|625|620.5|622.7|618.2|625|620.5|619.8|615.3|2249
1587101400000|2020-04-17 05:30:00|622.6|618.1|624|619.5|625|620.5|622.6|618.1|1307
1587101700000|2020-04-17 05:35:00|623.5|619|624.2|619.7|624.2|619.7|623.1|618.6|886
1587102000000|2020-04-17 05:40:00|624.3|619.8|623.2|618.7|624.7|620.2|622.2|617.7|644
1587102300000|2020-04-17 05:45:00|622.7|618.2|624.2|619.7|624.7|620.2|622.7|618.2|364
1587102600000|2020-04-17 05:50:00|624.7|620.2|623.7|619.2|625.7|621.2|623.7|619.2|622
1587102900000|2020-04-17 05:55:00|623.3|618.8|623.7|619.2|624.2|619.7|623.2|618.7|693
1587344400000|2020-04-20 01:00:00|628.8|624.3|626.3|621.8|629.9|625.4|625.3|620.8|4272
1587344700000|2020-04-20 01:05:00|627.2|622.7|624.3|619.8|627.8|623.3|623.7|619.2|1864
1587345000000|2020-04-20 01:10:00|624.8|620.3|626.2|621.7|626.2|621.7|624.1|619.6|2145
1587345300000|2020-04-20 01:15:00|625.7|621.2|626.7|622.2|626.7|622.2|625.3|620.8|1835
1587345600000|2020-04-20 01:20:00|627.2|622.7|628.2|623.7|628.7|624.2|626.7|622.2|810
1587345900000|2020-04-20 01:25:00|628.6|624.1|631.7|627.2|633.1|628.6|628.6|624.1|2777
1587346200000|2020-04-20 01:30:00|631.8|627.3|633.3|628.8|634.1|629.6|631.8|627.3|2357
1587346500000|2020-04-20 01:35:00|633.7|629.2|629.4|624.9|634.7|630.2|628.9|624.4|3370
1587346800000|2020-04-20 01:40:00|629.9|625.4|631.8|627.3|632.2|627.7|628.5|624|1246
1587347100000|2020-04-20 01:45:00|632.2|627.7|634.1|629.6|634.6|630.1|632.2|627.7|2496
1587347400000|2020-04-20 01:50:00|633.7|629.2|631.8|627.3|633.7|629.2|631.3|626.8|1392
1587347700000|2020-04-20 01:55:00|632.3|627.8|631.3|626.8|632.3|627.8|630.8|626.3|524
1587348000000|2020-04-20 02:00:00|631.4|626.9|632.3|627.8|632.8|628.3|631.4|626.9|501
1587348300000|2020-04-20 02:05:00|632.8|628.3|633.3|628.8|633.8|629.3|632.7|628.2|659
1587348600000|2020-04-20 02:10:00|632.8|628.3|632.9|628.4|633.2|628.7|631.3|626.8|319
1587348900000|2020-04-20 02:15:00|633.2|628.7|633.2|628.7|633.2|628.7|633.2|628.7|0
1587349800000|2020-04-20 02:30:00|633.7|629.2|633.7|629.2|634.2|629.7|633.1|628.6|464
1587350100000|2020-04-20 02:35:00|633.6|629.1|632.2|627.7|633.6|629.1|632.2|627.7|482
1587350400000|2020-04-20 02:40:00|631.8|627.3|632.8|628.3|633.2|628.7|631.3|626.8|643
1587350700000|2020-04-20 02:45:00|633.3|628.8|632.8|628.3|633.7|629.2|632.3|627.8|1255
1587351000000|2020-04-20 02:50:00|632.9|628.4|633.8|629.3|633.8|629.3|632.8|628.3|933
1587351300000|2020-04-20 02:55:00|633.7|629.2|634.2|629.7|634.2|629.7|633.3|628.8|522
1587351600000|2020-04-20 03:00:00|633.8|629.3|632.3|627.8|634.8|630.3|632.3|627.8|1251
1587351900000|2020-04-20 03:05:00|632.8|628.3|632.8|628.3|632.8|628.3|632.3|627.8|314
1587352200000|2020-04-20 03:10:00|632.3|627.8|632.7|628.2|632.8|628.3|631.8|627.3|786
1587352500000|2020-04-20 03:15:00|632.9|628.4|633.7|629.2|633.7|629.2|632.7|628.2|300
1587352800000|2020-04-20 03:20:00|634.1|629.6|631.8|627.3|634.2|629.7|631.8|627.3|657
1587353100000|2020-04-20 03:25:00|631.9|627.4|632.3|627.8|632.4|627.9|630|625.5|2336
1587360600000|2020-04-20 05:30:00|632.2|627.7|631.7|627.2|632.8|628.3|631.7|627.2|1042
1587360900000|2020-04-20 05:35:00|632.2|627.7|630.2|625.7|632.2|627.7|630.2|625.7|605
1587361200000|2020-04-20 05:40:00|630.3|625.8|630.7|626.2|631.1|626.6|630.2|625.7|552
1587361500000|2020-04-20 05:45:00|631.2|626.7|630.2|625.7|631.2|626.7|629.7|625.2|819
1587361800000|2020-04-20 05:50:00|630.6|626.1|629.7|625.2|630.6|626.1|629.7|625.2|372
1587362100000|2020-04-20 05:55:00|630.2|625.7|629.7|625.2|630.2|625.7|629.7|625.2|460
1587362400000|2020-04-20 06:00:00|629.2|624.7|631.5|627|631.5|627|629.2|624.7|877
1587362700000|2020-04-20 06:05:00|631|626.5|632.2|627.7|632.2|627.7|631|626.5|800
1587363000000|2020-04-20 06:10:00|632.6|628.1|632.1|627.6|632.6|628.1|631.6|627.1|494
1587363300000|2020-04-20 06:15:00|632.5|628|632.6|628.1|632.6|628.1|632.5|628|294
1587363600000|2020-04-20 06:20:00|632.1|627.6|633.1|628.6|633.5|629|632.1|627.6|240
1587363900000|2020-04-20 06:25:00|632.6|628.1|632.1|627.6|632.6|628.1|632|627.5|740
1587364200000|2020-04-20 06:30:00|632.6|628.1|629.7|625.2|632.6|628.1|629.7|625.2|568
1587364500000|2020-04-20 06:35:00|629.8|625.3|631.6|627.1|631.7|627.2|629.8|625.3|378
1587364800000|2020-04-20 06:40:00|631.1|626.6|631.2|626.7|632.1|627.6|630.7|626.2|655
1587365100000|2020-04-20 06:45:00|631.3|626.8|630.8|626.3|631.3|626.8|630.3|625.8|315
1587365400000|2020-04-20 06:50:00|630.9|626.4|631.8|627.3|632.3|627.8|630.9|626.4|1205
1587365700000|2020-04-20 06:55:00|632.3|627.8|630.7|626.2|632.3|627.8|629.8|625.3|2355
1587430800000|2020-04-21 01:00:00|626.4|621.9|623.9|619.4|626.4|621.9|620|615.5|2976
1587431100000|2020-04-21 01:05:00|624.3|619.8|619.2|614.7|624.9|620.4|618.2|613.7|1926
1587431400000|2020-04-21 01:10:00|619|614.5|619.6|615.1|620.6|616.1|618.1|613.6|2244
1587431700000|2020-04-21 01:15:00|619.5|615|621.1|616.6|621.7|617.2|618.6|614.1|1968
1587432000000|2020-04-21 01:20:00|620.6|616.1|620.2|615.7|622.1|617.6|619.7|615.2|809
1587432300000|2020-04-21 01:25:00|619.7|615.2|619.6|615.1|620.1|615.6|619.2|614.7|696
1587432600000|2020-04-21 01:30:00|620.1|615.6|619.6|615.1|620.1|615.6|619.1|614.6|633
1587432900000|2020-04-21 01:35:00|619.2|614.7|618.2|613.7|619.2|614.7|617.7|613.2|652
1587433200000|2020-04-21 01:40:00|618.1|613.6|617.3|612.8|618.2|613.7|616.3|611.8|1084
1587433500000|2020-04-21 01:45:00|617.2|612.7|619.2|614.7|619.3|614.8|616.7|612.2|918
1587433800000|2020-04-21 01:50:00|619.3|614.8|617.3|612.8|619.3|614.8|617.3|612.8|830
1587434100000|2020-04-21 01:55:00|617.7|613.2|616.7|612.2|617.8|613.3|616.5|612|645
1587434400000|2020-04-21 02:00:00|617.2|612.7|619.2|614.7|619.2|614.7|616.8|612.3|644
1587434700000|2020-04-21 02:05:00|618.7|614.2|619.7|615.2|619.7|615.2|618.2|613.7|262
1587435000000|2020-04-21 02:10:00|620.1|615.6|619.2|614.7|620.6|616.1|619.2|614.7|333
1587436200000|2020-04-21 02:30:00|619.1|614.6|618.7|614.2|619.2|614.7|618.2|613.7|305
1587436500000|2020-04-21 02:35:00|618.2|613.7|618.6|614.1|618.7|614.2|618.1|613.6|735
1587436800000|2020-04-21 02:40:00|618.1|613.6|617.7|613.2|618.2|613.7|617.2|612.7|182
1587437100000|2020-04-21 02:45:00|617.6|613.1|617.7|613.2|618.2|613.7|617.2|612.7|140
1587437400000|2020-04-21 02:50:00|618.1|613.6|617.2|612.7|618.2|613.7|616.7|612.2|361
1587437700000|2020-04-21 02:55:00|617.1|612.6|617.1|612.6|617.6|613.1|616.2|611.7|410
1587438000000|2020-04-21 03:00:00|616.6|612.1|618.1|613.6|618.1|613.6|616.6|612.1|118
1587438300000|2020-04-21 03:05:00|617.6|613.1|616.5|612|617.7|613.2|616|611.5|1274
1587438600000|2020-04-21 03:10:00|616.1|611.6|614.6|610.1|616.1|611.6|614.6|610.1|939
1587438900000|2020-04-21 03:15:00|614.5|610|616|611.5|617.9|613.4|614.1|609.6|1478
1587439200000|2020-04-21 03:20:00|616.5|612|615.5|611|616.5|612|614.5|610|371
1587439500000|2020-04-21 03:25:00|616|611.5|615.5|611|616.5|612|614.5|610|609
1587447000000|2020-04-21 05:30:00|615.4|610.9|614|609.5|615.4|610.9|612.1|607.6|2193
1587447300000|2020-04-21 05:35:00|613.5|609|613.1|608.6|614|609.5|612.6|608.1|628
1587447600000|2020-04-21 05:40:00|613.6|609.1|611.5|607|613.6|609.1|610.6|606.1|1747
1587447900000|2020-04-21 05:45:00|611.1|606.6|610.6|606.1|611.6|607.1|610.2|605.7|1319
1587448200000|2020-04-21 05:50:00|611.1|606.6|612.6|608.1|613|608.5|610.6|606.1|885
1587448500000|2020-04-21 05:55:00|612.1|607.6|610.6|606.1|612.6|608.1|609.7|605.2|1129
1587448800000|2020-04-21 06:00:00|610.7|606.2|613.1|608.6|613.6|609.1|610.7|606.2|768
1587449100000|2020-04-21 06:05:00|613.6|609.1|614.1|609.6|614.6|610.1|613.5|609|743
1587449400000|2020-04-21 06:10:00|614.5|610|614.5|610|615.6|611.1|614|609.5|612
1587449700000|2020-04-21 06:15:00|614.4|609.9|615|610.5|615|610.5|613.5|609|906
1587450000000|2020-04-21 06:20:00|615.5|611|616.9|612.4|616.9|612.4|615.1|610.6|1287
1587450300000|2020-04-21 06:25:00|617.4|612.9|616.8|612.3|618.3|613.8|616.8|612.3|1139
1587450600000|2020-04-21 06:30:00|617.3|612.8|616.6|612.1|618.2|613.7|616.1|611.6|2343
1587450900000|2020-04-21 06:35:00|617.1|612.6|616.5|612|617.1|612.6|616.1|611.6|1678
1587451200000|2020-04-21 06:40:00|617|612.5|615.4|610.9|617|612.5|615.1|610.6|2605
1587451500000|2020-04-21 06:45:00|614.9|610.4|614|609.5|615.9|611.4|614|609.5|1805
1587451800000|2020-04-21 06:50:00|613.5|609|613.9|609.4|614.5|610|612.5|608|2752
1587452100000|2020-04-21 06:55:00|613.5|609|612.6|608.1|614.4|609.9|612.6|608.1|3411
1587517200000|2020-04-22 01:00:00|606.5|602|605.5|601|609.3|604.8|604.1|599.6|5180
1587517500000|2020-04-22 01:05:00|605.4|600.9|607.4|602.9|607.4|602.9|605|600.5|784
1587517800000|2020-04-22 01:10:00|606.9|602.4|609.3|604.8|611.3|606.8|606.9|602.4|1735
1587518100000|2020-04-22 01:15:00|608.9|604.4|608.3|603.8|609.3|604.8|607.4|602.9|1068
1587518400000|2020-04-22 01:20:00|608.4|603.9|606.4|601.9|608.4|603.9|605.9|601.4|611
1587518700000|2020-04-22 01:25:00|606.5|602|606.4|601.9|608.4|603.9|606.4|601.9|705
1587519000000|2020-04-22 01:30:00|606.5|602|608.9|604.4|608.9|604.4|606.5|602|647
1587519300000|2020-04-22 01:35:00|608.5|604|608.4|603.9|608.5|604|607.5|603|497
1587519600000|2020-04-22 01:40:00|608|603.5|607.1|602.6|608.4|603.9|607.1|602.6|162
1587519900000|2020-04-22 01:45:00|607|602.5|608.2|603.7|608.7|604.2|606|601.5|1576
1587520200000|2020-04-22 01:50:00|608.1|603.6|609.5|605|610.1|605.6|608.1|603.6|1312
1587520500000|2020-04-22 01:55:00|609.6|605.1|608.5|604|610.5|606|608.5|604|1000
1587520800000|2020-04-22 02:00:00|609|604.5|609|604.5|609.5|605|608.5|604|375
1587521100000|2020-04-22 02:05:00|608.5|604|610|605.5|610|605.5|608.1|603.6|719
1587521400000|2020-04-22 02:10:00|609.1|604.6|609.1|604.6|609.5|605|609|604.5|654
1587522600000|2020-04-22 02:30:00|608.6|604.1|608.1|603.6|609.1|604.6|608.1|603.6|327
1587522900000|2020-04-22 02:35:00|608|603.5|608|603.5|608.5|604|607.6|603.1|604
1587523200000|2020-04-22 02:40:00|607.5|603|608.5|604|608.5|604|607.1|602.6|287
1587523500000|2020-04-22 02:45:00|609|604.5|612.7|608.2|612.7|608.2|609|604.5|1218
1587523800000|2020-04-22 02:50:00|612.3|607.8|611.7|607.2|612.3|607.8|611.2|606.7|464
1587524100000|2020-04-22 02:55:00|611.8|607.3|615.2|610.7|615.3|610.8|611.7|607.2|2285
1587524400000|2020-04-22 03:00:00|615.3|610.8|614.3|609.8|615.3|610.8|613.7|609.2|500
1587524700000|2020-04-22 03:05:00|614.7|610.2|613.3|608.8|615.3|610.8|612.8|608.3|594
1587525000000|2020-04-22 03:10:00|613.2|608.7|612.8|608.3|613.8|609.3|612.8|608.3|285
1587525300000|2020-04-22 03:15:00|612.3|607.8|612.8|608.3|612.8|608.3|611.8|607.3|86
1587525600000|2020-04-22 03:20:00|613.3|608.8|612.8|608.3|613.7|609.2|612.8|608.3|141
1587525900000|2020-04-22 03:25:00|612.9|608.4|613.8|609.3|614.3|609.8|612.9|608.4|614
1587533400000|2020-04-22 05:30:00|613.9|609.4|611.4|606.9|615.2|610.7|611.3|606.8|644
1587533700000|2020-04-22 05:35:00|611.8|607.3|613.7|609.2|613.7|609.2|611.8|607.3|628
1587534000000|2020-04-22 05:40:00|614.2|609.7|615.2|610.7|615.2|610.7|614.2|609.7|668
1587534300000|2020-04-22 05:45:00|614.7|610.2|615.6|611.1|616.1|611.6|614.7|610.2|310
1587534600000|2020-04-22 05:50:00|615.1|610.6|615.1|610.6|616.6|612.1|615.1|610.6|375
1587534900000|2020-04-22 05:55:00|615.2|610.7|614.6|610.1|616.1|611.6|614.2|609.7|674
1587535200000|2020-04-22 06:00:00|614.2|609.7|615.1|610.6|615.1|610.6|614.2|609.7|235
1587535500000|2020-04-22 06:05:00|615|610.5|614.6|610.1|615.1|610.6|614.6|610.1|271
1587535800000|2020-04-22 06:10:00|615|610.5|616.6|612.1|616.6|612.1|615|610.5|648
1587536100000|2020-04-22 06:15:00|617.1|612.6|617.6|613.1|617.6|613.1|616.6|612.1|587
1587536400000|2020-04-22 06:20:00|617.1|612.6|617.5|613|617.5|613|616.6|612.1|388
1587536700000|2020-04-22 06:25:00|617|612.5|616.9|612.4|617|612.5|616.4|611.9|878
1587537000000|2020-04-22 06:30:00|616.4|611.9|618|613.5|618|613.5|615.9|611.4|780
1587537300000|2020-04-22 06:35:00|617.9|613.4|619.4|614.9|619.4|614.9|617.4|612.9|251
1587537600000|2020-04-22 06:40:00|619.8|615.3|620.2|615.7|620.8|616.3|618.9|614.4|1474
1587537900000|2020-04-22 06:45:00|620.7|616.2|621.7|617.2|622.7|618.2|619.8|615.3|1372
1587538200000|2020-04-22 06:50:00|622.1|617.6|621.6|617.1|622.6|618.1|620.7|616.2|1656
1587538500000|2020-04-22 06:55:00|622.1|617.6|621.8|617.3|622.2|617.7|620.6|616.1|1536
1587538800000|2020-04-22 07:00:00|||||||||3
1587603600000|2020-04-23 01:00:00|623.8|619.3|622.7|618.2|624|619.5|621.2|616.7|1182
1587603900000|2020-04-23 01:05:00|623.2|618.7|622.1|617.6|624.1|619.6|620.7|616.2|766
1587604200000|2020-04-23 01:10:00|621.6|617.1|623.5|619|624|619.5|620.6|616.1|1205
1587604500000|2020-04-23 01:15:00|623.6|619.1|622.6|618.1|624.1|619.6|622.1|617.6|691
1587604800000|2020-04-23 01:20:00|623.1|618.6|624.5|620|624.5|620|622.1|617.6|641
1587605100000|2020-04-23 01:25:00|625|620.5|623.5|619|625.4|620.9|623|618.5|428
1587605400000|2020-04-23 01:30:00|623.4|618.9|623|618.5|624|619.5|623|618.5|129
1587605700000|2020-04-23 01:35:00|622.5|618|623|618.5|623.5|619|622.5|618|363
1587606000000|2020-04-23 01:40:00|622.5|618|621.5|617|622.5|618|621.4|616.9|1459
1587606300000|2020-04-23 01:45:00|621.4|616.9|622.4|617.9|622.4|617.9|621.4|616.9|567
1587606600000|2020-04-23 01:50:00|621.9|617.4|621.4|616.9|622.4|617.9|621.4|616.9|462
1587606900000|2020-04-23 01:55:00|621.9|617.4|621.5|617|622|617.5|621.4|616.9|332
1587607200000|2020-04-23 02:00:00|621.9|617.4|621.9|617.4|622.5|618|621.4|616.9|138
1587607500000|2020-04-23 02:05:00|621.5|617|620.1|615.6|621.5|617|619.1|614.6|292
1587607800000|2020-04-23 02:10:00|620.6|616.1|620.6|616.1|621.1|616.6|620.5|616|203
1587609000000|2020-04-23 02:30:00|620.1|615.6|621.6|617.1|622|617.5|620.1|615.6|232
1587609300000|2020-04-23 02:35:00|622|617.5|621.1|616.6|622|617.5|621|616.5|114
1587609600000|2020-04-23 02:40:00|621.6|617.1|622.1|617.6|622.1|617.6|621.1|616.6|342
1587609900000|2020-04-23 02:45:00|621.6|617.1|621.2|616.7|621.6|617.1|620.7|616.2|408
1587610200000|2020-04-23 02:50:00|620.8|616.3|618.4|613.9|620.8|616.3|618.4|613.9|592
1587610500000|2020-04-23 02:55:00|618.8|614.3|619.3|614.8|619.8|615.3|618.8|614.3|313
1587610800000|2020-04-23 03:00:00|618.8|614.3|620.8|616.3|621.3|616.8|618.8|614.3|483
1587611100000|2020-04-23 03:05:00|620.3|615.8|620.2|615.7|621.2|616.7|619.8|615.3|416
1587611400000|2020-04-23 03:10:00|620.7|616.2|620.7|616.2|620.7|616.2|620.2|615.7|58
1587611700000|2020-04-23 03:15:00|620.2|615.7|622.6|618.1|622.7|618.2|620.2|615.7|291
1587612000000|2020-04-23 03:20:00|622.1|617.6|621.7|617.2|622.7|618.2|621.7|617.2|254
1587612300000|2020-04-23 03:25:00|622.2|617.7|622.6|618.1|622.7|618.2|621.2|616.7|177
1587619800000|2020-04-23 05:30:00|623.6|619.1|620.6|616.1|624.1|619.6|620.1|615.6|1821
1587620100000|2020-04-23 05:35:00|620.5|616|619.1|614.6|620.6|616.1|618.7|614.2|817
1587620400000|2020-04-23 05:40:00|619.2|614.7|620.1|615.6|620.1|615.6|619.1|614.6|341
1587620700000|2020-04-23 05:45:00|619.7|615.2|617.3|612.8|620.2|615.7|617.3|612.8|640
1587621000000|2020-04-23 05:50:00|617.8|613.3|615.9|611.4|617.8|613.3|615.9|611.4|479
1587621300000|2020-04-23 05:55:00|615.4|610.9|615|610.5|615.4|610.9|613.5|609|1007
1587621600000|2020-04-23 06:00:00|614.9|610.4|614|609.5|615|610.5|613.5|609|459
1587621900000|2020-04-23 06:05:00|613.5|609|614.5|610|615|610.5|613.5|609|263
1587622200000|2020-04-23 06:10:00|614|609.5|614.5|610|614.5|610|614|609.5|361
1587622500000|2020-04-23 06:15:00|614.9|610.4|613|608.5|615.9|611.4|613|608.5|907
1587622800000|2020-04-23 06:20:00|612.7|608.2|613.1|608.6|613.1|608.6|611.6|607.1|989
1587623100000|2020-04-23 06:25:00|612.6|608.1|613.7|609.2|613.7|609.2|611.6|607.1|740
1587623400000|2020-04-23 06:30:00|613.6|609.1|613.6|609.1|614.6|610.1|613.1|608.6|250
1587623700000|2020-04-23 06:35:00|613.1|608.6|611.7|607.2|613.1|608.6|611.1|606.6|527
1587624000000|2020-04-23 06:40:00|612.1|607.6|611.1|606.6|612.1|607.6|610.6|606.1|987
1587624300000|2020-04-23 06:45:00|611.5|607|611.6|607.1|612.5|608|611.1|606.6|211
1587624600000|2020-04-23 06:50:00|612.1|607.6|612.1|607.6|613.5|609|611.6|607.1|213
1587624900000|2020-04-23 06:55:00|611.6|607.1|613.5|609|614|609.5|611.5|607|930
1587690000000|2020-04-24 01:00:00|613.6|609.1|613.4|608.9|614.9|610.4|612.1|607.6|380
1587690300000|2020-04-24 01:05:00|614.3|609.8|615.9|611.4|616.2|611.7|614.3|609.8|397
1587690600000|2020-04-24 01:10:00|615.8|611.3|615.8|611.3|615.8|611.3|615.3|610.8|164
1587690900000|2020-04-24 01:15:00|615.4|610.9|616.3|611.8|616.7|612.2|614.9|610.4|316
1587691200000|2020-04-24 01:20:00|616.2|611.7|617.7|613.2|618.1|613.6|616.2|611.7|505
1587691500000|2020-04-24 01:25:00|617.2|612.7|616.7|612.2|617.7|613.2|616.7|612.2|397
1587691800000|2020-04-24 01:30:00|617.1|612.6|617.7|613.2|617.7|613.2|616.7|612.2|259
1587692100000|2020-04-24 01:35:00|617.8|613.3|618.3|613.8|618.7|614.2|617.3|612.8|119
1587692400000|2020-04-24 01:40:00|618|613.5|617.8|613.3|618.3|613.8|617.3|612.8|150
1587692700000|2020-04-24 01:45:00|617.3|612.8|616.3|611.8|617.3|612.8|616.3|611.8|556
1587693000000|2020-04-24 01:50:00|616.8|612.3|615.3|610.8|616.8|612.3|615.3|610.8|174
1587693300000|2020-04-24 01:55:00|615.8|611.3|613.4|608.9|615.8|611.3|613.4|608.9|244
1587693600000|2020-04-24 02:00:00|613.9|609.4|615.2|610.7|615.2|610.7|613.9|609.4|72
1587693900000|2020-04-24 02:05:00|615.7|611.2|615.7|611.2|616.2|611.7|615.2|610.7|341
1587694200000|2020-04-24 02:10:00|615.2|610.7|615.6|611.1|615.6|611.1|615.1|610.6|526
1587695400000|2020-04-24 02:30:00|615.7|611.2|615.6|611.1|616.6|612.1|615.6|611.1|443
1587695700000|2020-04-24 02:35:00|616.1|611.6|615.8|611.3|616.5|612|615.6|611.1|363
1587696000000|2020-04-24 02:40:00|616.2|611.7|616.8|612.3|616.8|612.3|616.2|611.7|438
1587696300000|2020-04-24 02:45:00|616.9|612.4|616.2|611.7|616.9|612.4|615.2|610.7|725
1587696600000|2020-04-24 02:50:00|616.3|611.8|617.2|612.7|617.3|612.8|616.3|611.8|292
1587696900000|2020-04-24 02:55:00|616.8|612.3|616.8|612.3|617.2|612.7|616.3|611.8|170
1587697200000|2020-04-24 03:00:00|||||||||21
1587697500000|2020-04-24 03:05:00|617.2|612.7|616.8|612.3|617.2|612.7|616.8|612.3|84
1587697800000|2020-04-24 03:10:00|617.2|612.7|617.7|613.2|617.7|613.2|616.8|612.3|31
1587698100000|2020-04-24 03:15:00|617.2|612.7|617.7|613.2|617.7|613.2|617.2|612.7|21
1587698400000|2020-04-24 03:20:00|618.1|613.6|618.2|613.7|618.7|614.2|617.3|612.8|478
1587698700000|2020-04-24 03:25:00|618.7|614.2|619.7|615.2|619.7|615.2|617.8|613.3|202
1587706200000|2020-04-24 05:30:00|618.7|614.2|616.8|612.3|619.2|614.7|615.8|611.3|238
1587706500000|2020-04-24 05:35:00|616.3|611.8|620.2|615.7|620.7|616.2|616.3|611.8|536
1587706800000|2020-04-24 05:40:00|620.7|616.2|620.1|615.6|620.7|616.2|619.5|615|1405
1587707100000|2020-04-24 05:45:00|620|615.5|616.3|611.8|620|615.5|616.3|611.8|383
1587707400000|2020-04-24 05:50:00|616.8|612.3|615|610.5|616.9|612.4|615|610.5|535
1587707700000|2020-04-24 05:55:00|615.5|611|611.6|607.1|615.5|611|611.1|606.6|531
1587708000000|2020-04-24 06:00:00|611.1|606.6|611.6|607.1|613|608.5|611.1|606.6|220
1587708300000|2020-04-24 06:05:00|612|607.5|612.6|608.1|613|608.5|611.1|606.6|500
1587708600000|2020-04-24 06:10:00|612.5|608|612.6|608.1|612.6|608.1|612|607.5|107
1587708900000|2020-04-24 06:15:00|613|608.5|612|607.5|613|608.5|611.5|607|188
1587709200000|2020-04-24 06:20:00|612.1|607.6|613.6|609.1|614|609.5|612.1|607.6|268
1587709500000|2020-04-24 06:25:00|614.1|609.6|614.1|609.6|614.5|610|613.5|609|191
1587709800000|2020-04-24 06:30:00|613.6|609.1|613.1|608.6|613.6|609.1|612.6|608.1|115
1587710100000|2020-04-24 06:35:00|613.6|609.1|613.1|608.6|614|609.5|612.7|608.2|126
1587710400000|2020-04-24 06:40:00|612.6|608.1|612.7|608.2|613.2|608.7|611.7|607.2|330
1587710700000|2020-04-24 06:45:00|613.1|608.6|613.2|608.7|613.6|609.1|613.1|608.6|311
1587711000000|2020-04-24 06:50:00|612.8|608.3|613.7|609.2|613.7|609.2|612.7|608.2|209
1587711300000|2020-04-24 06:55:00|614.2|609.7|615.1|610.6|615.6|611.1|614.1|609.6|908
1587711600000|2020-04-24 07:00:00|615.6|611.1|615.6|611.1|615.6|611.1|615.6|611.1|0
1587949200000|2020-04-27 01:00:00|614.2|609.7|614|609.5|614.2|609.7|610.5|606|765
1587949500000|2020-04-27 01:05:00|613.6|609.1|610.6|606.1|613.6|609.1|610.1|605.6|514
1587949800000|2020-04-27 01:10:00|610.2|605.7|609.6|605.1|610.6|606.1|608.7|604.2|209
1587950100000|2020-04-27 01:15:00|610.1|605.6|611.6|607.1|611.6|607.1|610.1|605.6|215
1587950400000|2020-04-27 01:20:00|611.1|606.6|611.6|607.1|611.6|607.1|609.7|605.2|165
1587950700000|2020-04-27 01:25:00|611.1|606.6|609.6|605.1|611.1|606.6|609.6|605.1|84
1587951000000|2020-04-27 01:30:00|609.2|604.7|609.7|605.2|610.2|605.7|609.2|604.7|541
1587951300000|2020-04-27 01:35:00|609.2|604.7|610.1|605.6|610.2|605.7|609.2|604.7|284
1587951600000|2020-04-27 01:40:00|609.7|605.2|608.2|603.7|609.7|605.2|607.7|603.2|495
1587951900000|2020-04-27 01:45:00|607.7|603.2|609.7|605.2|609.7|605.2|607.7|603.2|250
1587952200000|2020-04-27 01:50:00|609.2|604.7|611.1|606.6|611.6|607.1|609.2|604.7|267
1587952500000|2020-04-27 01:55:00|610.6|606.1|611.1|606.6|612|607.5|610.6|606.1|110
1587952800000|2020-04-27 02:00:00|610.7|606.2|611.1|606.6|611.1|606.6|610.6|606.1|165
1587953100000|2020-04-27 02:05:00|611.6|607.1|614|609.5|614.5|610|611.1|606.6|437
1587953400000|2020-04-27 02:10:00|614.9|610.4|616.4|611.9|617.9|613.4|614.9|610.4|750
1587954600000|2020-04-27 02:30:00|616.5|612|614.5|610|616.9|612.4|614.5|610|160
1587954900000|2020-04-27 02:35:00|615|610.5|615.6|611.1|615.6|611.1|614.5|610|494
1587955200000|2020-04-27 02:40:00|615.1|610.6|615.1|610.6|615.6|611.1|614.6|610.1|462
1587955500000|2020-04-27 02:45:00|615.6|611.1|616|611.5|616.1|611.6|615.1|610.6|458
1587955800000|2020-04-27 02:50:00|615.6|611.1|615.5|611|615.6|611.1|615|610.5|128
1587956100000|2020-04-27 02:55:00|615.1|610.6|615|610.5|615.5|611|615|610.5|111
1587956400000|2020-04-27 03:00:00|615.5|611|615.6|611.1|615.6|611.1|615|610.5|60
1587956700000|2020-04-27 03:05:00|||||||||141
1587957000000|2020-04-27 03:10:00|615.1|610.6|614.1|609.6|615.6|611.1|613.7|609.2|440
1587957300000|2020-04-27 03:15:00|614.6|610.1|613.6|609.1|614.6|610.1|613.2|608.7|237
1587957600000|2020-04-27 03:20:00|614.1|609.6|614.1|609.6|614.1|609.6|613.6|609.1|284
1587957900000|2020-04-27 03:25:00|614.2|609.7|614.7|610.2|614.7|610.2|614.1|609.6|168
1587965400000|2020-04-27 05:30:00|614.6|610.1|615.5|611|615.5|611|614.1|609.6|261
1587965700000|2020-04-27 05:35:00|615|610.5|614.5|610|615.5|611|614|609.5|212
1587966000000|2020-04-27 05:40:00|615|610.5|614.1|609.6|615.5|611|614.1|609.6|140
1587966300000|2020-04-27 05:45:00|613.6|609.1|613|608.5|613.6|609.1|612.1|607.6|188
1587966600000|2020-04-27 05:50:00|613.5|609|614.5|610|615|610.5|613.5|609|123
1587966900000|2020-04-27 05:55:00|614.1|609.6|614.5|610|614.5|610|614|609.5|258
1587967200000|2020-04-27 06:00:00|614.4|609.9|614.5|610|614.9|610.4|614.4|609.9|88
1587967500000|2020-04-27 06:05:00|614|609.5|614|609.5|614.9|610.4|613.9|609.4|182
1587967800000|2020-04-27 06:10:00|613.5|609|612.5|608|613.5|609|612.5|608|341
1587968100000|2020-04-27 06:15:00|613|608.5|612.1|607.6|613|608.5|611.5|607|90
1587968400000|2020-04-27 06:20:00|612|607.5|611|606.5|612.1|607.6|610.6|606.1|257
1587968700000|2020-04-27 06:25:00|610.6|606.1|610.5|606|611.1|606.6|610.1|605.6|150
1587969000000|2020-04-27 06:30:00|611|606.5|610.6|606.1|611.6|607.1|610.5|606|166
1587969300000|2020-04-27 06:35:00|610.1|605.6|609.6|605.1|610.1|605.6|609.6|605.1|369
1587969600000|2020-04-27 06:40:00|610.1|605.6|609.6|605.1|610.1|605.6|609.1|604.6|482
1587969900000|2020-04-27 06:45:00|609.4|604.9|610.1|605.6|610.1|605.6|609.4|604.9|349
1587970200000|2020-04-27 06:50:00|609.6|605.1|609.7|605.2|610.1|605.6|609.6|605.1|818
1587970500000|2020-04-27 06:55:00|610.1|605.6|608.7|604.2|610.2|605.7|608.7|604.2|836
1588035600000|2020-04-28 01:00:00|608.2|603.7|609.2|604.7|610.6|606.1|604.8|600.3|532
1588035900000|2020-04-28 01:05:00|608.7|604.2|607.8|603.3|609.2|604.7|606.8|602.3|383
1588036200000|2020-04-28 01:10:00|607.3|602.8|606.3|601.8|607.3|602.8|605.8|601.3|386
1588036500000|2020-04-28 01:15:00|605.8|601.3|607.7|603.2|608.2|603.7|605.8|601.3|263
1588036800000|2020-04-28 01:20:00|607.2|602.7|605.3|600.8|607.7|603.2|605.3|600.8|295
1588037100000|2020-04-28 01:25:00|605.8|601.3|606.3|601.8|606.3|601.8|605.3|600.8|143
1588037400000|2020-04-28 01:30:00|605.8|601.3|605.3|600.8|605.8|601.3|603.3|598.8|513
1588037700000|2020-04-28 01:35:00|604.8|600.3|604.3|599.8|605.3|600.8|603.8|599.3|147
1588038000000|2020-04-28 01:40:00|603.8|599.3|604.4|599.9|604.4|599.9|602.9|598.4|265
1588038300000|2020-04-28 01:45:00|604.8|600.3|604.9|600.4|605.3|600.8|603.4|598.9|281
1588038600000|2020-04-28 01:50:00|604.4|599.9|604.4|599.9|604.9|600.4|604.4|599.9|301
1588038900000|2020-04-28 01:55:00|603.9|599.4|603.9|599.4|604.4|599.9|603.4|598.9|190
1588039200000|2020-04-28 02:00:00|603.4|598.9|607.7|603.2|607.7|603.2|603.4|598.9|383
1588039500000|2020-04-28 02:05:00|608.2|603.7|607.3|602.8|608.2|603.7|606.3|601.8|367
1588039800000|2020-04-28 02:10:00|607.8|603.3|606.3|601.8|607.8|603.3|606.3|601.8|374
1588040100000|2020-04-28 02:15:00|605.9|601.4|605.9|601.4|605.9|601.4|605.9|601.4|0
1588041000000|2020-04-28 02:30:00|606.3|601.8|609.3|604.8|610.8|606.3|605.9|601.4|424
1588041300000|2020-04-28 02:35:00|609.7|605.2|610.2|605.7|610.7|606.2|609.3|604.8|322
1588041600000|2020-04-28 02:40:00|610.3|605.8|611.2|606.7|612.2|607.7|609.8|605.3|210
1588041900000|2020-04-28 02:45:00|611.7|607.2|610.4|605.9|611.7|607.2|610.2|605.7|362
1588042200000|2020-04-28 02:50:00|610.7|606.2|611.2|606.7|611.2|606.7|610.2|605.7|131
1588042500000|2020-04-28 02:55:00|611.6|607.1|611.2|606.7|612.6|608.1|611.2|606.7|212
1588042800000|2020-04-28 03:00:00|610.7|606.2|610.7|606.2|611.2|606.7|609.7|605.2|293
1588043100000|2020-04-28 03:05:00|610.2|605.7|610.2|605.7|610.7|606.2|610.2|605.7|152
1588043400000|2020-04-28 03:10:00|610.7|606.2|609.7|605.2|611.2|606.7|609.7|605.2|66
1588043700000|2020-04-28 03:15:00|610.2|605.7|609.2|604.7|610.2|605.7|609.2|604.7|54
1588044000000|2020-04-28 03:20:00|608.8|604.3|607.8|603.3|608.8|604.3|607.7|603.2|164
1588044300000|2020-04-28 03:25:00|607.3|602.8|604.8|600.3|607.3|602.8|604.8|600.3|328
1588051800000|2020-04-28 05:30:00|605.3|600.8|605.7|601.2|605.7|601.2|604.7|600.2|250
1588052100000|2020-04-28 05:35:00|605.2|600.7|605.2|600.7|605.2|600.7|604.7|600.2|285
1588052400000|2020-04-28 05:40:00|604.8|600.3|604.8|600.3|605.2|600.7|604.3|599.8|338
1588052700000|2020-04-28 05:45:00|605.2|600.7|604.8|600.3|605.3|600.8|604.3|599.8|469
1588053000000|2020-04-28 05:50:00|605.3|600.8|605.7|601.2|605.8|601.3|605.3|600.8|267
1588053300000|2020-04-28 05:55:00|605.8|601.3|606.2|601.7|606.3|601.8|605.8|601.3|368
1588053600000|2020-04-28 06:00:00|606.3|601.8|605.3|600.8|606.8|602.3|605.3|600.8|855
1588053900000|2020-04-28 06:05:00|605.8|601.3|605.8|601.3|606.3|601.8|605.3|600.8|264
1588054200000|2020-04-28 06:10:00|605.3|600.8|604.4|599.9|605.8|601.3|603.8|599.3|454
1588054500000|2020-04-28 06:15:00|603.9|599.4|604.4|599.9|604.4|599.9|602.9|598.4|545
1588054800000|2020-04-28 06:20:00|603.9|599.4|602|597.5|603.9|599.4|602|597.5|309
1588055100000|2020-04-28 06:25:00|601.5|597|600.1|595.6|601.5|597|599.1|594.6|1153
1588055400000|2020-04-28 06:30:00|600|595.5|601|596.5|601.6|597.1|599.1|594.6|906
1588055700000|2020-04-28 06:35:00|600.6|596.1|600.6|596.1|601.1|596.6|600.1|595.6|314
1588056000000|2020-04-28 06:40:00|600.1|595.6|600.6|596.1|600.6|596.1|600.1|595.6|459
1588056300000|2020-04-28 06:45:00|601.1|596.6|599.7|595.2|601.1|596.6|599.7|595.2|996
1588056600000|2020-04-28 06:50:00|599.2|594.7|600.1|595.6|600.6|596.1|599.2|594.7|564
1588056900000|2020-04-28 06:55:00|600.6|596.1|601.1|596.6|601.6|597.1|599.2|594.7|1347
1588057200000|2020-04-28 07:00:00|601.4|596.9|601.4|596.9|601.4|596.9|601.4|596.9|0
1588122000000|2020-04-29 01:00:00|600.6|596.1|603.9|599.4|605|600.5|600.6|596.1|739
1588122300000|2020-04-29 01:05:00|603.5|599|602|597.5|603.5|599|602|597.5|127
1588122600000|2020-04-29 01:10:00|602.5|598|601|596.5|603.5|599|600.5|596|874
1588122900000|2020-04-29 01:15:00|601.5|597|601.5|597|602.5|598|601|596.5|271
1588123200000|2020-04-29 01:20:00|602|597.5|602.5|598|603.4|598.9|602|597.5|228
1588123500000|2020-04-29 01:25:00|602.9|598.4|600.4|595.9|602.9|598.4|599.9|595.4|654
1588123800000|2020-04-29 01:30:00|599.9|595.4|601.4|596.9|601.9|597.4|599.9|595.4|581
1588124100000|2020-04-29 01:35:00|601.5|597|601.9|597.4|602.4|597.9|600.9|596.4|290
1588124400000|2020-04-29 01:40:00|602.4|597.9|602.9|598.4|603.4|598.9|602.4|597.9|183
1588124700000|2020-04-29 01:45:00|602.4|597.9|602.9|598.4|602.9|598.4|602.4|597.9|47
1588125000000|2020-04-29 01:50:00|603.4|598.9|603.4|598.9|603.4|598.9|603.4|598.9|100
1588125300000|2020-04-29 01:55:00|603.9|599.4|603.4|598.9|604.4|599.9|602.9|598.4|85
1588125600000|2020-04-29 02:00:00|602.9|598.4|601|596.5|602.9|598.4|601|596.5|246
1588125900000|2020-04-29 02:05:00|601.5|597|602.4|597.9|602.4|597.9|601|596.5|124
1588126200000|2020-04-29 02:10:00|602.9|598.4|602.4|597.9|602.9|598.4|602.2|597.7|298
1588127400000|2020-04-29 02:30:00|601.9|597.4|601.9|597.4|602.4|597.9|601.5|597|175
1588127700000|2020-04-29 02:35:00|601.4|596.9|601.5|597|601.9|597.4|601.4|596.9|297
1588128000000|2020-04-29 02:40:00|601.9|597.4|601.5|597|601.9|597.4|601.5|597|249
1588128300000|2020-04-29 02:45:00|601|596.5|601.9|597.4|601.9|597.4|601|596.5|53
1588128600000|2020-04-29 02:50:00|601.7|597.2|601.9|597.4|601.9|597.4|601.4|596.9|130
1588128900000|2020-04-29 02:55:00|601.5|597|602.9|598.4|602.9|598.4|601.5|597|326
1588129200000|2020-04-29 03:00:00|603.3|598.8|602.9|598.4|603.4|598.9|602.9|598.4|154
1588129500000|2020-04-29 03:05:00|603.4|598.9|601.9|597.4|603.4|598.9|601.9|597.4|74
1588129800000|2020-04-29 03:10:00|602.4|597.9|600.9|596.4|602.4|597.9|600.9|596.4|320
1588130100000|2020-04-29 03:15:00|601.4|596.9|600.9|596.4|601.9|597.4|600.4|595.9|42
1588130400000|2020-04-29 03:20:00|600.5|596|600.9|596.4|600.9|596.4|600.5|596|82
1588130700000|2020-04-29 03:25:00|601.4|596.9|602.4|597.9|602.4|597.9|601.4|596.9|166
1588131000000|2020-04-29 03:30:00|601.9|597.4|601.9|597.4|601.9|597.4|601.9|597.4|0
1588138200000|2020-04-29 05:30:00|601.4|596.9|599.9|595.4|601.9|597.4|599.4|594.9|643
1588138500000|2020-04-29 05:35:00|600.3|595.8|598.9|594.4|600.4|595.9|598.9|594.4|241
1588138800000|2020-04-29 05:40:00|599.4|594.9|600.4|595.9|600.9|596.4|598.9|594.4|310
1588139100000|2020-04-29 05:45:00|600.9|596.4|599.4|594.9|601.3|596.8|599.4|594.9|72
1588139400000|2020-04-29 05:50:00|599.9|595.4|599.9|595.4|599.9|595.4|599.4|594.9|319
1588139700000|2020-04-29 05:55:00|600.4|595.9|599.9|595.4|600.4|595.9|599.4|594.9|221
1588140000000|2020-04-29 06:00:00|599.2|594.7|600.9|596.4|600.9|596.4|598.9|594.4|435
1588140300000|2020-04-29 06:05:00|601.4|596.9|600.4|595.9|601.4|596.9|600.4|595.9|772
1588140600000|2020-04-29 06:10:00|600.5|596|600.9|596.4|600.9|596.4|600.4|595.9|953
1588140900000|2020-04-29 06:15:00|601.4|596.9|600.9|596.4|601.4|596.9|600.9|596.4|82
1588141200000|2020-04-29 06:20:00|600.5|596|600.4|595.9|600.5|596|600|595.5|180
1588141500000|2020-04-29 06:25:00|599.9|595.4|600.9|596.4|600.9|596.4|599.9|595.4|116
1588141800000|2020-04-29 06:30:00|601.4|596.9|602.4|597.9|602.4|597.9|600.9|596.4|116
1588142100000|2020-04-29 06:35:00|601.9|597.4|603.4|598.9|603.4|598.9|601.4|596.9|441
1588142400000|2020-04-29 06:40:00|603.9|599.4|602.5|598|603.9|599.4|602.5|598|574
1588142700000|2020-04-29 06:45:00|602|597.5|599|594.5|602|597.5|598.1|593.6|752
1588143000000|2020-04-29 06:50:00|598.5|594|598.6|594.1|599|594.5|598.1|593.6|449
1588143300000|2020-04-29 06:55:00|599|594.5|602|597.5|602|597.5|599|594.5|1367
1588208400000|2020-04-30 01:00:00|604.8|600.3|607.8|603.3|609.3|604.8|604.8|600.3|1247
1588208700000|2020-04-30 01:05:00|607.3|602.8|609.7|605.2|610.2|605.7|607.3|602.8|1236
1588209000000|2020-04-30 01:10:00|610.2|605.7|608.7|604.2|610.7|606.2|608.2|603.7|1213
1588209300000|2020-04-30 01:15:00|609.2|604.7|608.7|604.2|609.2|604.7|608.6|604.1|369
1588209600000|2020-04-30 01:20:00|608.2|603.7|609.2|604.7|609.2|604.7|607.7|603.2|198
1588209900000|2020-04-30 01:25:00|608.7|604.2|609.2|604.7|609.7|605.2|608.2|603.7|89
1588210200000|2020-04-30 01:30:00|609.7|605.2|609.2|604.7|610.2|605.7|609.2|604.7|310
1588210500000|2020-04-30 01:35:00|609.7|605.2|613.1|608.6|613.1|608.6|609.7|605.2|266
1588210800000|2020-04-30 01:40:00|614|609.5|615|610.5|615.5|611|613.1|608.6|291
1588211100000|2020-04-30 01:45:00|615.1|610.6|613.6|609.1|615.1|610.6|613.6|609.1|1258
1588211400000|2020-04-30 01:50:00|614.1|609.6|613.6|609.1|614.1|609.6|612.6|608.1|51
1588211700000|2020-04-30 01:55:00|613.1|608.6|614.6|610.1|614.6|610.1|613.1|608.6|162
1588212000000|2020-04-30 02:00:00|614.1|609.6|614.6|610.1|614.6|610.1|614.1|609.6|199
1588212300000|2020-04-30 02:05:00|615.1|610.6|617.1|612.6|617.1|612.6|615.1|610.6|628
1588212600000|2020-04-30 02:10:00|617.6|613.1|614.2|609.7|618.1|613.6|614.2|609.7|477
1588213800000|2020-04-30 02:30:00|614.6|610.1|614.2|609.7|614.6|610.1|614.1|609.6|149
1588214100000|2020-04-30 02:35:00|614.6|610.1|614.6|610.1|615.1|610.6|614.6|610.1|132
1588214400000|2020-04-30 02:40:00|615.1|610.6|614.6|610.1|615.1|610.6|614.6|610.1|131
1588214700000|2020-04-30 02:45:00|615.1|610.6|615.1|610.6|615.1|610.6|614.6|610.1|110
1588215000000|2020-04-30 02:50:00|614.6|610.1|614.6|610.1|615.1|610.6|614.2|609.7|300
1588215300000|2020-04-30 02:55:00|614.2|609.7|614.1|609.6|614.6|610.1|614.1|609.6|204
1588215600000|2020-04-30 03:00:00|613.6|609.1|612.7|608.2|614.1|609.6|612.2|607.7|155
1588215900000|2020-04-30 03:05:00|613.2|608.7|613.7|609.2|613.7|609.2|612.7|608.2|334
1588216200000|2020-04-30 03:10:00|614.1|609.6|614.7|610.2|614.7|610.2|614.1|609.6|250
1588216500000|2020-04-30 03:15:00|614.2|609.7|613.7|609.2|614.2|609.7|613.2|608.7|166
1588216800000|2020-04-30 03:20:00|613.2|608.7|613.2|608.7|613.2|608.7|612.7|608.2|212
1588217100000|2020-04-30 03:25:00|612.8|608.3|613.2|608.7|613.7|609.2|612.7|608.2|352
1588224600000|2020-04-30 05:30:00|614.2|609.7|615|610.5|615.7|611.2|613.2|608.7|965
1588224900000|2020-04-30 05:35:00|614.7|610.2|615.3|610.8|615.7|611.2|614.7|610.2|872
1588225200000|2020-04-30 05:40:00|614.8|610.3|614.8|610.3|614.8|610.3|614.8|610.3|867
1588225500000|2020-04-30 05:45:00|615.3|610.8|614.3|609.8|615.3|610.8|614.3|609.8|542
1588225800000|2020-04-30 05:50:00|614.8|610.3|614.2|609.7|614.8|610.3|613.3|608.8|1201
1588226100000|2020-04-30 05:55:00|614.7|610.2|615.2|610.7|615.2|610.7|614.7|610.2|747
1588226400000|2020-04-30 06:00:00|614.7|610.2|613.7|609.2|614.7|610.2|613.7|609.2|1098
1588226700000|2020-04-30 06:05:00|613.8|609.3|612.3|607.8|613.8|609.3|612.3|607.8|784
1588227000000|2020-04-30 06:10:00|612.7|608.2|612.8|608.3|613.2|608.7|612.3|607.8|819
1588227300000|2020-04-30 06:15:00|612.7|608.2|613.2|608.7|613.2|608.7|612.7|608.2|356
1588227600000|2020-04-30 06:20:00|613.7|609.2|613.2|608.7|613.7|609.2|612.7|608.2|498
1588227900000|2020-04-30 06:25:00|612.7|608.2|614.1|609.6|614.1|609.6|612.7|608.2|877
1588228200000|2020-04-30 06:30:00|613.6|609.1|613.6|609.1|613.6|609.1|613.6|609.1|904
1588228500000|2020-04-30 06:35:00|614.1|609.6|613.2|608.7|614.1|609.6|613.2|608.7|760
1588228800000|2020-04-30 06:40:00|613.7|609.2|614.2|609.7|614.2|609.7|613.2|608.7|812
1588229100000|2020-04-30 06:45:00|613.7|609.2|614.1|609.6|614.6|610.1|613.2|608.7|715
1588229400000|2020-04-30 06:50:00|614.2|609.7|614.1|609.6|615.1|610.6|614.1|609.6|2029
1588229700000|2020-04-30 06:55:00|614.6|610.1|615|610.5|615.5|611|614.6|610.1|950
1588728000000|2020-05-06 01:20:00|614.1|607.6|614.1|607.6|614.6|608.6|613.1|607.6|76
1588728300000|2020-05-06 01:25:00|613.1|608.6|613.1|608.6|614.6|608.6|611.6|606.6|408
1588728600000|2020-05-06 01:30:00|613.6|609.1|612.6|608.1|613.6|609.1|612.1|607.6|186
1588728900000|2020-05-06 01:35:00|612.1|607.6|613.1|608.6|613.1|608.6|612.1|607.6|60
1588729200000|2020-05-06 01:40:00|612.6|608.1|612.6|608.1|613.1|608.6|612.6|608.1|0
1588729500000|2020-05-06 01:45:00|612.1|607.6|611.6|607.1|612.1|607.6|610.6|606.1|264
1588729800000|2020-05-06 01:50:00|611.1|606.6|612.6|606.1|613.1|607.1|611.1|605.1|6
1588730100000|2020-05-06 01:55:00|613.1|606.6|613.1|607.6|613.6|608.1|612.1|606.1|0
1588730400000|2020-05-06 02:00:00|612.6|608.1|612.1|607.6|612.6|608.1|611.1|606.6|18
1588730700000|2020-05-06 02:05:00|612.6|608.1|613.1|608.6|614.1|609.6|612.6|608.1|22
1588731000000|2020-05-06 02:10:00|612.6|608.1|612.1|607.6|613.1|608.6|611.6|607.1|0
1588732200000|2020-05-06 02:30:00|612.6|608.1|611.6|607.1|612.6|608.1|611.1|606.6|139
1588732500000|2020-05-06 02:35:00|611.1|606.6|611.6|607.1|611.6|607.1|611.1|606.6|0
1588733100000|2020-05-06 02:45:00|611.1|606.6|612.1|607.6|612.1|607.6|611.1|606.6|4
1588733400000|2020-05-06 02:50:00|612.6|608.1|612.6|608.1|613.1|608.6|612.1|607.6|0
1588733700000|2020-05-06 02:55:00|612.1|607.6|612.1|607.6|613.1|608.6|611.6|607.1|1
1588734000000|2020-05-06 03:00:00|611.6|607.1|612.6|608.1|613.1|608.6|611.6|607.1|0
1588734300000|2020-05-06 03:05:00|612.1|607.6|612.6|608.1|612.6|608.1|611.6|607.1|1
1588734600000|2020-05-06 03:10:00|613.1|608.6|612.1|607.6|613.1|608.6|611.6|607.1|0
1588734900000|2020-05-06 03:15:00|612.6|608.1|612.6|608.1|612.6|608.1|612.1|607.6|70
1588735200000|2020-05-06 03:20:00|613.1|608.6|612.1|607.6|613.1|608.6|611.1|606.6|0
1588735500000|2020-05-06 03:25:00|611.6|607.1|612.6|606.1|613.1|608.1|611.6|606.1|75
1588743000000|2020-05-06 05:30:00|612.1|607.6|609.6|605.1|612.6|608.1|609.6|605.1|111
1588743300000|2020-05-06 05:35:00|610|605.5|609.6|605.1|610.1|605.6|609.5|605|0
1588743600000|2020-05-06 05:40:00|609.5|605|609.5|605|609.5|605|609.5|605|0
1588743900000|2020-05-06 05:45:00|610|605.5|611|606.5|611.5|607|610|605.5|0
1588744200000|2020-05-06 05:50:00|610.5|606|610.5|606|611|606.5|610.5|606|0
1588744500000|2020-05-06 05:55:00|611|606.5|611|606.5|611|606.5|610.5|606|33
1588744800000|2020-05-06 06:00:00|610.5|606|611|606.5|611|606.5|610.5|606|0
1588745100000|2020-05-06 06:05:00|||||||||30
1588745400000|2020-05-06 06:10:00|610.8|606.3|612|607.5|612|607.5|610.5|606|53
1588745700000|2020-05-06 06:15:00|612.5|608|614.5|610|615|610.5|612.5|608|0
1588746000000|2020-05-06 06:20:00|614|609.5|614.5|610|614.5|610|614|609.5|0
1588746300000|2020-05-06 06:25:00|615|610.5|614.5|610|615|610.5|614.5|610|0
1588746600000|2020-05-06 06:30:00|615|610.5|613.5|609|615|610.5|613.5|609|16
1588746900000|2020-05-06 06:35:00|614|609.5|614.5|610|615|610.5|613.5|609|120
1588747200000|2020-05-06 06:40:00|614|609.5|613.5|609|614.5|610|613.5|609|2
1588747500000|2020-05-06 06:45:00|614|609.5|614|609.5|614.5|610|614|609.5|0
1588747800000|2020-05-06 06:50:00|613.5|609|613|608.5|614|609.5|612.5|608|0
1588748100000|2020-05-06 06:55:00|612.5|608|612|607.5|612.5|608|610.5|606|77
1588813200000|2020-05-07 01:00:00|615.3|610.8|616.7|612.2|617.7|613.2|614.8|610.3|35
1588813500000|2020-05-07 01:05:00|617.2|612.7|617.7|613.2|618.2|613.7|617.2|612.7|50
1588813800000|2020-05-07 01:10:00|618.2|613.7|618.7|614.2|619.2|614.7|617.2|612.7|114
1588814100000|2020-05-07 01:15:00|619.2|614.7|619.2|614.7|621.2|616.7|618.7|614.2|187
1588814400000|2020-05-07 01:20:00|619.7|615.2|619.2|614.7|619.7|615.2|619.2|614.7|56
1588814700000|2020-05-07 01:25:00|618.7|614.2|618.7|614.2|618.7|614.2|618.2|613.7|60
1588815000000|2020-05-07 01:30:00|619.2|614.7|618.7|614.2|619.2|614.7|618.7|614.2|15
1588815300000|2020-05-07 01:35:00|619.2|614.7|619.2|614.7|619.7|615.2|618.7|614.2|4
1588815600000|2020-05-07 01:40:00|619.7|615.2|619.2|614.7|619.7|615.2|619.2|614.7|0
1588815900000|2020-05-07 01:45:00|618.7|614.2|619.2|614.7|619.7|615.2|618.7|614.2|0
1588816200000|2020-05-07 01:50:00|619.7|615.2|620.2|615.7|620.2|615.7|619.7|615.2|0
1588816500000|2020-05-07 01:55:00|619.7|615.2|620.2|615.7|620.2|615.7|619.7|615.2|0
1588816800000|2020-05-07 02:00:00|619.7|615.2|619.2|614.7|620.2|615.7|619.2|614.7|22
1588817100000|2020-05-07 02:05:00|618.7|614.2|619.7|615.2|619.7|615.2|618.7|614.2|1
1588817400000|2020-05-07 02:10:00|620.2|615.7|620.7|616.2|620.7|616.2|619.2|614.7|409
1588818600000|2020-05-07 02:30:00|620.2|615.7|620.7|616.2|620.7|616.2|620.2|615.7|203
1588818900000|2020-05-07 02:35:00|620.2|615.7|621.2|616.7|621.7|617.2|620.2|615.7|5
1588819200000|2020-05-07 02:40:00|621.7|617.2|620.7|616.2|621.7|617.2|620.7|616.2|0
1588819500000|2020-05-07 02:45:00|621.2|616.7|621.2|616.7|621.2|616.7|621.2|616.7|0
1588819800000|2020-05-07 02:50:00|620.7|616.2|620.7|616.2|620.7|616.2|620.7|616.2|12
1588820100000|2020-05-07 02:55:00|620.2|615.7|620.2|615.7|620.7|616.2|619.7|615.2|50
1588820400000|2020-05-07 03:00:00|619.7|615.2|619.7|615.2|619.7|615.2|619.2|614.7|93
1588820700000|2020-05-07 03:05:00|619.2|614.7|620.2|615.7|620.2|615.7|619.2|614.7|0
1588821000000|2020-05-07 03:10:00|620.7|616.2|620.7|616.2|620.7|616.2|620.2|615.7|2
1588821300000|2020-05-07 03:15:00|621.2|616.7|620.7|615.2|622.2|616.7|620.7|614.7|5
1588821600000|2020-05-07 03:20:00|620.2|614.7|620.7|615.2|620.7|615.2|620.2|614.2|0
1588821900000|2020-05-07 03:25:00|620.2|614.7|619.7|615.2|620.2|615.7|619.7|614.7|20
1588829400000|2020-05-07 05:30:00|619.2|614.7|620.7|616.2|621.2|616.7|619.2|614.7|40
1588829700000|2020-05-07 05:35:00|621.2|616.7|620.2|615.7|621.2|616.7|619.9|615.4|30
1588830000000|2020-05-07 05:40:00|619.7|615.2|620.2|615.7|620.7|616.2|619.7|615.2|60
1588830300000|2020-05-07 05:45:00|620.7|616.2|620.2|615.7|620.7|616.2|620.2|615.7|22
1588830600000|2020-05-07 05:50:00|620.7|616.2|621.2|615.7|622.2|616.7|620.7|615.7|67
1588830900000|2020-05-07 05:55:00|621.7|616.2|621.2|616.7|621.7|617.2|619.7|614.7|12
1588831200000|2020-05-07 06:00:00|620.7|616.2|621.2|616.7|621.7|617.2|620.7|616.2|0
1588831500000|2020-05-07 06:05:00|||||||||9
1588831800000|2020-05-07 06:10:00|620.7|616.2|622.2|617.7|623.7|619.2|620.7|616.2|40
1588832100000|2020-05-07 06:15:00|622.7|618.2|621.7|617.2|623.2|618.7|621.7|617.2|0
1588832400000|2020-05-07 06:20:00|622.2|617.7|621.7|617.2|622.2|617.7|621.2|616.7|0
1588832700000|2020-05-07 06:25:00|622.2|617.7|621.7|617.2|622.7|618.2|621.7|617.2|15
1588833000000|2020-05-07 06:30:00|621.2|616.7|621.7|617.2|621.7|617.2|621.2|616.7|10
1588833300000|2020-05-07 06:35:00|622.2|617.7|620.2|615.7|622.2|617.7|619.7|615.2|133
1588833600000|2020-05-07 06:40:00|620.7|616.2|621.2|616.7|621.7|617.2|620.2|615.7|0
1588833900000|2020-05-07 06:45:00|621.7|617.2|621.7|617.2|621.7|617.2|621.7|617.2|50
1588834200000|2020-05-07 06:50:00|622.2|617.7|622.7|618.2|622.7|618.2|622.2|617.7|20
1588834500000|2020-05-07 06:55:00|623.2|618.7|624.2|619.7|624.2|619.7|623.2|618.7|30
1588899600000|2020-05-08 01:00:00|634.3|629.8|633.8|629.3|635.3|630.8|633.3|628.8|10
1588899900000|2020-05-08 01:05:00|634.3|629.8|634.3|629.8|634.8|630.3|633.8|629.3|23
1588900200000|2020-05-08 01:10:00|634.8|630.3|636.8|632.3|637.3|632.8|634.8|630.3|0
1588900500000|2020-05-08 01:15:00|636.3|631.8|635.3|630.8|636.8|632.3|634.8|630.3|20
1588900800000|2020-05-08 01:20:00|635.8|631.3|635.3|630.8|635.8|631.3|635.3|630.8|0
1588901100000|2020-05-08 01:25:00|634.8|630.3|635.3|630.8|635.8|631.3|634.8|630.3|20
1588901400000|2020-05-08 01:30:00|634.8|630.3|634.8|630.3|635.3|630.8|634.8|630.3|119
1588901700000|2020-05-08 01:35:00|635|630.5|633.8|629.3|635.3|630.8|633.8|629.3|71
1588902000000|2020-05-08 01:40:00|633.3|628.8|632.3|627.8|633.3|628.8|631.8|627.3|35
1588902300000|2020-05-08 01:45:00|632.8|628.3|633.3|628.8|633.3|628.8|632.8|628.3|3
1588902600000|2020-05-08 01:50:00|632.8|628.3|633.3|628.8|633.3|628.8|632.8|628.3|20
1588902900000|2020-05-08 01:55:00|633.5|629|632.8|628.3|633.8|629.3|632.8|628.3|0
1588903200000|2020-05-08 02:00:00|633.3|628.8|633.3|628.8|633.3|628.8|632.3|627.8|0
1588903500000|2020-05-08 02:05:00|633.8|629.3|633.8|629.3|634.3|629.8|633.8|629.3|130
1588903800000|2020-05-08 02:10:00|633.3|628.8|633.3|628.8|634.3|629.8|633.3|628.8|100
1588905000000|2020-05-08 02:30:00|634.3|627.8|633.8|629.3|634.3|629.3|633.3|627.8|50
1588905300000|2020-05-08 02:35:00|634.3|629.8|634.3|629.8|634.3|629.8|633.8|629.3|0
1588905600000|2020-05-08 02:40:00|633.8|629.3|633.3|628.8|633.8|629.3|632.8|628.3|0
1588905900000|2020-05-08 02:45:00|633|628.5|633.8|629.3|633.8|629.3|632.8|628.3|0
1588906200000|2020-05-08 02:50:00|634.3|629.8|634.8|630.3|634.8|630.3|633.8|629.3|0
1588906500000|2020-05-08 02:55:00|634.3|629.8|633.8|629.3|634.3|629.8|633.3|628.8|0
1588906800000|2020-05-08 03:00:00|633.3|628.8|633.3|628.8|633.8|629.3|633.3|628.8|0
1588907100000|2020-05-08 03:05:00|632.8|628.3|630.8|626.3|633.3|628.8|630.8|626.3|5
1588907400000|2020-05-08 03:10:00|631.3|626.8|631.3|626.8|631.8|627.3|630.8|626.3|5
1588907700000|2020-05-08 03:15:00|631.8|627.3|631.3|626.8|631.8|627.3|630.3|625.8|15
1588908000000|2020-05-08 03:20:00|631.8|627.3|632.3|627.8|632.8|628.3|631.8|627.3|0
1588908300000|2020-05-08 03:25:00|631.8|627.3|632.3|627.8|632.8|628.3|631.8|627.3|0
1588915800000|2020-05-08 05:30:00|632.2|627.7|632.2|627.7|632.7|628.2|631.7|627.2|0
1588916100000|2020-05-08 05:35:00|631.8|627.3|632.2|627.7|632.2|627.7|631.7|627.2|0
1588916400000|2020-05-08 05:40:00|633.2|628.7|632.2|627.7|633.2|628.7|632.2|627.7|0
1588916700000|2020-05-08 05:45:00|631.8|627.3|632.2|627.7|632.3|627.8|631.7|627.2|0
1588917000000|2020-05-08 05:50:00|632.3|627.8|630.8|626.3|632.3|627.8|630.3|625.8|0
1588917300000|2020-05-08 05:55:00|631.2|626.7|631.2|626.7|631.8|627.3|630.8|626.3|0
1588917600000|2020-05-08 06:00:00|630.8|626.3|631.7|627.2|631.7|627.2|630.7|626.2|0
1588917900000|2020-05-08 06:05:00|632.2|627.7|631.7|627.2|632.7|628.2|631.3|626.8|0
1588918200000|2020-05-08 06:10:00|631.3|626.8|631.8|627.3|632.2|627.7|631.2|626.7|0
1588918500000|2020-05-08 06:15:00|632.2|627.7|632.2|627.7|632.3|627.8|631.7|627.2|0
1588918800000|2020-05-08 06:20:00|632.3|627.8|631.8|627.3|632.7|628.2|631.8|627.3|0
1588919100000|2020-05-08 06:25:00|632.2|627.7|633.2|628.7|633.2|628.7|632.2|627.7|0
1588919400000|2020-05-08 06:30:00|632.8|628.3|631.8|627.3|632.8|628.3|631.3|626.8|20
1588919700000|2020-05-08 06:35:00|632.2|627.7|632.2|627.7|632.3|627.8|631.8|627.3|0
1588920000000|2020-05-08 06:40:00|632.7|628.2|632.7|628.2|632.7|628.2|632.2|627.7|0
1588920300000|2020-05-08 06:45:00|632.2|627.7|632.2|627.7|632.7|628.2|632.2|627.7|0
1588920600000|2020-05-08 06:50:00|632.7|628.2|632.7|628.2|632.7|628.2|632.2|627.7|0
1588920900000|2020-05-08 06:55:00|633.2|628.7|634.2|629.7|634.2|629.7|632.7|628.2|21
1589158800000|2020-05-11 01:00:00|637|632.5|635.1|630.6|637|632.5|634|629.5|44244
1589159100000|2020-05-11 01:05:00|634.6|630.1|635.1|630.6|635.6|631.1|634.6|630.1|13775
1589159400000|2020-05-11 01:10:00|635.6|631.1|634.6|630.1|635.6|631.1|634.6|630.1|8683
1589159700000|2020-05-11 01:15:00|635.1|630.6|634.6|630.1|635.6|631.1|634.6|630.1|6034
1589160000000|2020-05-11 01:20:00|635|630.5|635.1|630.6|635.1|630.6|634.6|630.1|5023
1589160300000|2020-05-11 01:25:00|634.6|630.1|634.1|629.6|634.6|630.1|634.1|629.6|4486
1589160600000|2020-05-11 01:30:00|633.6|629.1|633.1|628.6|633.6|629.1|632.1|627.6|22708
1589160900000|2020-05-11 01:35:00|633.5|629|633.6|629.1|634.1|629.6|633.5|629|5537
1589161200000|2020-05-11 01:40:00|633.1|628.6|632.6|628.1|633.1|628.6|632.6|628.1|9376
1589161500000|2020-05-11 01:45:00|632.1|627.6|633.1|628.6|633.6|629.1|632.1|627.6|7901
1589161800000|2020-05-11 01:50:00|632.6|628.1|632.6|628.1|632.6|628.1|632.1|627.6|7190
1589162100000|2020-05-11 01:55:00|632.1|627.6|632.1|627.6|632.6|628.1|631.6|627.1|9596
1589162400000|2020-05-11 02:00:00|632|627.5|631.6|627.1|632.1|627.6|631.6|627.1|6359
1589162700000|2020-05-11 02:05:00|631.5|627|631|626.5|632|627.5|630.5|626|15108
1589163000000|2020-05-11 02:10:00|630.5|626|631.1|626.6|631.1|626.6|630.5|626|10886
1589163300000|2020-05-11 02:15:00|||||||||20
1589164200000|2020-05-11 02:30:00|631.5|627|632.1|627.6|632.5|628|630.6|626.1|14136
1589164500000|2020-05-11 02:35:00|632.5|628|633.1|628.6|633.5|629|632.5|628|15973
1589164800000|2020-05-11 02:40:00|632.6|628.1|632.6|628.1|633.1|628.6|632.6|628.1|8540
1589165100000|2020-05-11 02:45:00|633.1|628.6|633.1|628.6|633.1|628.6|633.1|628.6|2130
1589165400000|2020-05-11 02:50:00|633.6|629.1|633.6|629.1|634.5|630|633.1|628.6|18535
1589165700000|2020-05-11 02:55:00|633.5|629|633.5|629|633.5|629|633|628.5|5299
1589166000000|2020-05-11 03:00:00|633.1|628.6|633.1|628.6|633.5|629|633.1|628.6|6566
1589166300000|2020-05-11 03:05:00|633.5|629|633|628.5|633.5|629|632.6|628.1|3174
1589166600000|2020-05-11 03:10:00|633.1|628.6|633.1|628.6|633.1|628.6|633|628.5|1182
1589166900000|2020-05-11 03:15:00|633.5|629|631.6|627.1|633.5|629|631.1|626.6|11898
1589167200000|2020-05-11 03:20:00|632.1|627.6|632.6|628.1|632.6|628.1|632.1|627.6|4944
1589167500000|2020-05-11 03:25:00|632.1|627.6|632.1|627.6|632.6|628.1|632.1|627.6|6088
1589175000000|2020-05-11 05:30:00|632|627.5|631.5|627|632|627.5|631|626.5|11596
1589175300000|2020-05-11 05:35:00|631.6|627.1|631.6|627.1|632|627.5|631.5|627|3420
1589175600000|2020-05-11 05:40:00|631.1|626.6|629.6|625.1|631.5|627|629.6|625.1|27828
1589175900000|2020-05-11 05:45:00|630.1|625.6|629.6|625.1|630.1|625.6|629.6|625.1|9479
1589176200000|2020-05-11 05:50:00|629.1|624.6|628.6|624.1|629.1|624.6|627.6|623.1|28617
1589176500000|2020-05-11 05:55:00|628.1|623.6|627.6|623.1|628.6|624.1|627.6|623.1|11766
1589176800000|2020-05-11 06:00:00|628.1|623.6|628.6|624.1|628.6|624.1|626.6|622.1|35563
1589177100000|2020-05-11 06:05:00|628.1|623.6|628.1|623.6|628.6|624.1|627.6|623.1|14216
1589177400000|2020-05-11 06:10:00|627.6|623.1|628.6|624.1|628.6|624.1|627.6|623.1|4789
1589177700000|2020-05-11 06:15:00|628.1|623.6|629|624.5|629.5|625|627.6|623.1|14855
1589178000000|2020-05-11 06:20:00|628.6|624.1|628|623.5|628.6|624.1|628|623.5|6268
1589178300000|2020-05-11 06:25:00|628.1|623.6|628.6|624.1|629.1|624.6|628.1|623.6|9582
1589178600000|2020-05-11 06:30:00|629|624.5|627.1|622.6|629.1|624.6|627.1|622.6|16900
1589178900000|2020-05-11 06:35:00|627.5|623|627.1|622.6|627.6|623.1|627.1|622.6|8578
1589179200000|2020-05-11 06:40:00|627.5|623|627.1|622.6|628.1|623.6|627.1|622.6|6698
1589179500000|2020-05-11 06:45:00|627.5|623|627.6|623.1|628.1|623.6|627.5|623|7238
1589179800000|2020-05-11 06:50:00|628.1|623.6|629.6|625.1|630|625.5|628.1|623.6|23686
1589180100000|2020-05-11 06:55:00|630.1|625.6|630.1|625.6|631.6|627.1|630|625.5|32487
1589245200000|2020-05-12 01:00:00|629.3|624.8|629.7|625.2|630.7|626.2|629.2|624.7|18490
1589245500000|2020-05-12 01:05:00|629.2|624.7|630.7|626.2|630.7|626.2|629.2|624.7|8236
1589245800000|2020-05-12 01:10:00|630.8|626.3|632.2|627.7|632.7|628.2|630.8|626.3|23040
1589246100000|2020-05-12 01:15:00|631.7|627.2|631.7|627.2|632.2|627.7|631.7|627.2|6454
1589246400000|2020-05-12 01:20:00|632.2|627.7|632.7|628.2|633.7|629.2|632.2|627.7|19691
1589246700000|2020-05-12 01:25:00|633.2|628.7|632.9|628.4|633.7|629.2|632.7|628.2|13132
1589247000000|2020-05-12 01:30:00|633.2|628.7|632.7|628.2|633.2|628.7|632.2|627.7|8779
1589247300000|2020-05-12 01:35:00|633.2|628.7|632.2|627.7|633.2|628.7|632.2|627.7|5951
1589247600000|2020-05-12 01:40:00|631.7|627.2|631.7|627.2|631.7|627.2|631.2|626.7|9148
1589247900000|2020-05-12 01:45:00|631.2|626.7|631.2|626.7|631.7|627.2|630.7|626.2|7772
1589248200000|2020-05-12 01:50:00|631.7|627.2|631.7|627.2|631.7|627.2|631.7|627.2|1725
1589248500000|2020-05-12 01:55:00|632.1|627.6|632.2|627.7|632.2|627.7|632.1|627.6|2251
1589248800000|2020-05-12 02:00:00|631.7|627.2|631.2|626.7|631.7|627.2|631.2|626.7|3708
1589249100000|2020-05-12 02:05:00|631.7|627.2|631.7|627.2|631.7|627.2|631.7|627.2|2940
1589249400000|2020-05-12 02:10:00|632.2|627.7|632.2|627.7|632.7|628.2|632.2|627.7|4840
1589250600000|2020-05-12 02:30:00|632.7|628.2|631.2|626.7|632.7|628.2|630.7|626.2|11946
1589250900000|2020-05-12 02:35:00|630.7|626.2|630.2|625.7|631.2|626.7|630.2|625.7|11737
1589251200000|2020-05-12 02:40:00|630.6|626.1|630.7|626.2|631.1|626.6|630.2|625.7|10196
1589251500000|2020-05-12 02:45:00|630.6|626.1|631.2|626.7|631.2|626.7|629.7|625.2|7360
1589251800000|2020-05-12 02:50:00|630.7|626.2|633.2|628.7|633.2|628.7|630.7|626.2|15914
1589252100000|2020-05-12 02:55:00|633.1|628.6|632.7|628.2|633.6|629.1|632.6|628.1|12131
1589252400000|2020-05-12 03:00:00|633.1|628.6|634.1|629.6|634.6|630.1|633.1|628.6|25295
1589252700000|2020-05-12 03:05:00|633.7|629.2|634.1|629.6|634.1|629.6|633.6|629.1|12435
1589253000000|2020-05-12 03:10:00|633.6|629.1|634.1|629.6|634.1|629.6|633.6|629.1|3778
1589253300000|2020-05-12 03:15:00|634.6|630.1|633.1|628.6|634.6|630.1|633.1|628.6|7344
1589253600000|2020-05-12 03:20:00|633.2|628.7|632.6|628.1|633.2|628.7|632.6|628.1|4433
1589253900000|2020-05-12 03:25:00|632.7|628.2|632.7|628.2|632.7|628.2|632.2|627.7|11946
1589261400000|2020-05-12 05:30:00|632.6|628.1|632.1|627.6|632.6|628.1|631.2|626.7|23314
1589261700000|2020-05-12 05:35:00|632.6|628.1|630.1|625.6|632.6|628.1|630.1|625.6|13416
1589262000000|2020-05-12 05:40:00|629.7|625.2|631.1|626.6|631.1|626.6|629.6|625.1|24591
1589262300000|2020-05-12 05:45:00|631.6|627.1|632.1|627.6|632.1|627.6|631.6|627.1|8727
1589262600000|2020-05-12 05:50:00|632.6|628.1|633.1|628.6|633.6|629.1|632.1|627.6|15896
1589262900000|2020-05-12 05:55:00|633.5|629|632.6|628.1|633.6|629.1|632.6|628.1|9315
1589263200000|2020-05-12 06:00:00|632.1|627.6|631.6|627.1|632.6|628.1|631.6|627.1|10485
1589263500000|2020-05-12 06:05:00|632.1|627.6|631.6|627.1|632.1|627.6|631.6|627.1|4875
1589263800000|2020-05-12 06:10:00|632.1|627.6|632.6|628.1|632.6|628.1|632.1|627.6|4271
1589264100000|2020-05-12 06:15:00|632.5|628|633.1|628.6|633.1|628.6|632.5|628|3059
1589264400000|2020-05-12 06:20:00|633.5|629|633|628.5|634|629.5|633|628.5|10129
1589264700000|2020-05-12 06:25:00|633.1|628.6|633.5|629|633.5|629|633|628.5|2249
1589265000000|2020-05-12 06:30:00|633.1|628.6|633.5|629|633.6|629.1|632.6|628.1|7039
1589265300000|2020-05-12 06:35:00|633.6|629.1|633.6|629.1|633.6|629.1|633.1|628.6|4000
1589265600000|2020-05-12 06:40:00|634.1|629.6|634.1|629.6|634.1|629.6|634.1|629.6|4468
1589265900000|2020-05-12 06:45:00|635|630.5|635|630.5|635.5|631|635|630.5|27439
1589266200000|2020-05-12 06:50:00|635.5|631|635|630.5|636|631.5|635|630.5|21773
1589266500000|2020-05-12 06:55:00|635.5|631|636.9|632.4|636.9|632.4|635.5|631|38802
1589331600000|2020-05-13 01:00:00|638.1|633.6|637.6|633.1|638.6|634.1|636.6|632.1|24119
1589331900000|2020-05-13 01:05:00|637.1|632.6|634.1|629.6|637.1|632.6|633.6|629.1|45380
1589332200000|2020-05-13 01:10:00|634.6|630.1|635.6|631.1|635.6|631.1|633.6|629.1|24540
1589332500000|2020-05-13 01:15:00|635.1|630.6|636.5|632|636.6|632.1|635.1|630.6|13895
1589332800000|2020-05-13 01:20:00|636.1|631.6|637.5|633|638.5|634|636|631.5|19515
1589333100000|2020-05-13 01:25:00|637.6|633.1|638|633.5|638|633.5|637|632.5|10435
1589333400000|2020-05-13 01:30:00|637.6|633.1|637.6|633.1|638|633.5|637|632.5|6739
1589333700000|2020-05-13 01:35:00|637.5|633|638|633.5|638.1|633.6|637.5|633|4932
1589334000000|2020-05-13 01:40:00|637.6|633.1|637.1|632.6|638|633.5|636.6|632.1|6373
1589334300000|2020-05-13 01:45:00|637|632.5|637.6|633.1|637.6|633.1|637|632.5|1564
1589334600000|2020-05-13 01:50:00|637.1|632.6|637.1|632.6|637.5|633|636.6|632.1|5785
1589334900000|2020-05-13 01:55:00|636.6|632.1|636.1|631.6|636.6|632.1|635.6|631.1|8624
1589335200000|2020-05-13 02:00:00|635.6|631.1|634.7|630.2|636.1|631.6|634.2|629.7|15728
1589335500000|2020-05-13 02:05:00|634.6|630.1|635.6|631.1|635.6|631.1|634.6|630.1|7530
1589335800000|2020-05-13 02:10:00|635.7|631.2|636.1|631.6|636.1|631.6|635.2|630.7|11152
1589337000000|2020-05-13 02:30:00|635.7|631.2|636.6|632.1|636.6|632.1|635.6|631.1|4594
1589337300000|2020-05-13 02:35:00|||||||||1311
1589337600000|2020-05-13 02:40:00|637.1|632.6|638.1|633.6|638.6|634.1|637.1|632.6|14934
1589337900000|2020-05-13 02:45:00|638.6|634.1|639.1|634.6|639.6|635.1|638.6|634.1|17767
1589338200000|2020-05-13 02:50:00|639.5|635|638.1|633.6|639.6|635.1|638.1|633.6|17755
1589338500000|2020-05-13 02:55:00|638.6|634.1|639.6|635.1|639.6|635.1|638.6|634.1|6602
1589338800000|2020-05-13 03:00:00|640.1|635.6|639.6|635.1|640.1|635.6|639.6|635.1|12169
1589339100000|2020-05-13 03:05:00|639.5|635|639.5|635|640|635.5|639.5|635|16022
1589339400000|2020-05-13 03:10:00|639.6|635.1|639.6|635.1|640|635.5|639.5|635|10431
1589339700000|2020-05-13 03:15:00|639.5|635|639.5|635|640.5|636|639.5|635|9695
1589340000000|2020-05-13 03:20:00|640|635.5|641.5|637|642|637.5|640|635.5|25569
1589340300000|2020-05-13 03:25:00|641.1|636.6|639.6|635.1|641.1|636.6|639.6|635.1|13735
1589347800000|2020-05-13 05:30:00|639.5|635|640.5|636|641|636.5|639.5|635|7183
1589348100000|2020-05-13 05:35:00|640|635.5|639.5|635|640|635.5|639|634.5|11017
1589348400000|2020-05-13 05:40:00|640|635.5|639.5|635|640|635.5|639.5|635|3815
1589348700000|2020-05-13 05:45:00|639.4|634.9|639|634.5|639.5|635|638|633.5|7733
1589349000000|2020-05-13 05:50:00|638.5|634|637.5|633|638.5|634|637.5|633|9096
1589349300000|2020-05-13 05:55:00|638|633.5|638.5|634|638.5|634|637.5|633|4004
1589349600000|2020-05-13 06:00:00|638|633.5|638|633.5|638|633.5|638|633.5|2395
1589349900000|2020-05-13 06:05:00|||||||||1794
1589350200000|2020-05-13 06:10:00|637.5|633|638.5|634|638.5|634|637.5|633|6113
1589350500000|2020-05-13 06:15:00|639|634.5|639|634.5|639.5|635|639|634.5|5112
1589350800000|2020-05-13 06:20:00|638.8|634.3|638.5|634|639|634.5|637.5|633|17064
1589351100000|2020-05-13 06:25:00|638|633.5|639|634.5|639.5|635|638|633.5|9201
1589351400000|2020-05-13 06:30:00|639.5|635|641.4|636.9|641.9|637.4|639|634.5|23776
1589351700000|2020-05-13 06:35:00|641.9|637.4|641.9|637.4|641.9|637.4|641.4|636.9|15079
1589352000000|2020-05-13 06:40:00|642.4|637.9|641.9|637.4|642.4|637.9|641.4|636.9|9602
1589352300000|2020-05-13 06:45:00|642.4|637.9|642.9|638.4|642.9|638.4|642.4|637.9|17261
1589352600000|2020-05-13 06:50:00|642.8|638.3|643.9|639.4|643.9|639.4|642.8|638.3|28923
1589352900000|2020-05-13 06:55:00|643.8|639.3|643.9|639.4|645.4|640.9|643.8|639.3|53967
1589418000000|2020-05-14 01:00:00|645.3|640.8|645.8|641.3|645.8|641.3|643.8|639.3|17374
1589418300000|2020-05-14 01:05:00|645.3|640.8|645.3|640.8|645.8|641.3|645.3|640.8|5164
1589418600000|2020-05-14 01:10:00|645.8|641.3|645.8|641.3|646.3|641.8|645.8|641.3|6903
1589418900000|2020-05-14 01:15:00|645.3|640.8|644.8|640.3|645.8|641.3|644.8|640.3|10720
1589419200000|2020-05-14 01:20:00|644.3|639.8|643.3|638.8|644.3|639.8|642.3|637.8|29001
1589419500000|2020-05-14 01:25:00|642.8|638.3|643.8|639.3|644.7|640.2|642.8|638.3|10941
1589419800000|2020-05-14 01:30:00|643.3|638.8|643.3|638.8|643.8|639.3|642.8|638.3|14372
1589420100000|2020-05-14 01:35:00|642.9|638.4|642.8|638.3|642.9|638.4|642.8|638.3|3845
1589420400000|2020-05-14 01:40:00|643.3|638.8|643.8|639.3|643.8|639.3|643.3|638.8|5748
1589420700000|2020-05-14 01:45:00|643.4|638.9|644.8|640.3|644.8|640.3|643.3|638.8|5454
1589421000000|2020-05-14 01:50:00|||||||||4685
1589421300000|2020-05-14 01:55:00|645.3|640.8|646.3|641.8|646.8|642.3|645.3|640.8|26154
1589421600000|2020-05-14 02:00:00|645.9|641.4|645.3|640.8|645.9|641.4|645.3|640.8|7264
1589421900000|2020-05-14 02:05:00|644.9|640.4|644.8|640.3|644.9|640.4|644.8|640.3|4558
1589422200000|2020-05-14 02:10:00|644.3|639.8|644.8|640.3|644.8|640.3|644.3|639.8|3565
1589423400000|2020-05-14 02:30:00|645.3|640.8|646.8|642.3|647.3|642.8|645.3|640.8|15116
1589423700000|2020-05-14 02:35:00|647.2|642.7|647.3|642.8|647.3|642.8|646.3|641.8|13376
1589424000000|2020-05-14 02:40:00|646.8|642.3|647.3|642.8|647.8|643.3|646.8|642.3|13211
1589424300000|2020-05-14 02:45:00|646.8|642.3|646.8|642.3|647.3|642.8|646.3|641.8|5877
1589424600000|2020-05-14 02:50:00|646.3|641.8|646.8|642.3|646.8|642.3|646.3|641.8|5982
1589424900000|2020-05-14 02:55:00|647.3|642.8|647.8|643.3|647.8|643.3|646.8|642.3|10273
1589425200000|2020-05-14 03:00:00|647.7|643.2|648.3|643.8|648.3|643.8|647.7|643.2|8520
1589425500000|2020-05-14 03:05:00|647.8|643.3|647.3|642.8|647.8|643.3|647.3|642.8|7452
1589425800000|2020-05-14 03:10:00|647.7|643.2|647.8|643.3|648.3|643.8|647.7|643.2|7661
1589426100000|2020-05-14 03:15:00|648.2|643.7|647.8|643.3|648.3|643.8|647.3|642.8|10520
1589426400000|2020-05-14 03:20:00|647.7|643.2|644.8|640.3|647.7|643.2|644.8|640.3|27771
1589426700000|2020-05-14 03:25:00|645.3|640.8|644.8|640.3|645.3|640.8|644.3|639.8|19525
1589434200000|2020-05-14 05:30:00|644.3|639.8|645.3|640.8|645.8|641.3|643.8|639.3|20921
1589434500000|2020-05-14 05:35:00|644.8|640.3|645.8|641.3|645.8|641.3|644.8|640.3|4553
1589434800000|2020-05-14 05:40:00|645.3|640.8|646.2|641.7|646.7|642.2|645.3|640.8|11445
1589435100000|2020-05-14 05:45:00|645.8|641.3|645.7|641.2|646.2|641.7|645.2|640.7|9398
1589435400000|2020-05-14 05:50:00|645.2|640.7|645.7|641.2|645.7|641.2|644.7|640.2|6155
1589435700000|2020-05-14 05:55:00|645.2|640.7|646.2|641.7|646.2|641.7|645.2|640.7|7847
1589436000000|2020-05-14 06:00:00|645.7|641.2|645.2|640.7|645.7|641.2|645.2|640.7|5282
1589436300000|2020-05-14 06:05:00|644.7|640.2|644.7|640.2|644.7|640.2|644.7|640.2|8931
1589436600000|2020-05-14 06:10:00|645.2|640.7|644.8|640.3|645.3|640.8|644.7|640.2|4637
1589436900000|2020-05-14 06:15:00|644.7|640.2|644.8|640.3|645.2|640.7|644.2|639.7|8839
1589437200000|2020-05-14 06:20:00|644.7|640.2|645.2|640.7|645.5|641|644.7|640.2|6070
1589437500000|2020-05-14 06:25:00|644.7|640.2|644.9|640.4|645.2|640.7|644.7|640.2|8841
1589437800000|2020-05-14 06:30:00|644.7|640.2|645.2|640.7|645.7|641.2|644.7|640.2|4954
1589438100000|2020-05-14 06:35:00|645.3|640.8|646.2|641.7|646.2|641.7|645.3|640.8|4812
1589438400000|2020-05-14 06:40:00|646.3|641.8|645.7|641.2|646.3|641.8|645.2|640.7|7731
1589438700000|2020-05-14 06:45:00|645.3|640.8|644.7|640.2|645.3|640.8|644.7|640.2|7147
1589439000000|2020-05-14 06:50:00|644.2|639.7|645.2|640.7|645.2|640.7|644.2|639.7|8840
1589439300000|2020-05-14 06:55:00|645.7|641.2|645.8|641.3|646.2|641.7|645.7|641.2|16698
1589504400000|2020-05-15 01:00:00|645.4|640.9|646.8|642.3|647.3|642.8|645.3|640.8|29876
1589504700000|2020-05-15 01:05:00|646.3|641.8|646.2|641.7|646.3|641.8|645.7|641.2|6570
1589505000000|2020-05-15 01:10:00|646.6|642.1|646.6|642.1|647.1|642.6|646.1|641.6|10445
1589505300000|2020-05-15 01:15:00|647.1|642.6|647.1|642.6|647.6|643.1|646.6|642.1|12537
1589505600000|2020-05-15 01:20:00|646.6|642.1|647.6|643.1|647.6|643.1|646.6|642.1|5571
1589505900000|2020-05-15 01:25:00|648|643.5|649.9|645.4|650.9|646.4|648|643.5|46934
1589506200000|2020-05-15 01:30:00|650.4|645.9|650.3|645.8|651.3|646.8|649.9|645.4|29666
1589506500000|2020-05-15 01:35:00|650.8|646.3|652.8|648.3|652.8|648.3|650.3|645.8|31118
1589506800000|2020-05-15 01:40:00|653.2|648.7|654.7|650.2|655.2|650.7|653.2|648.7|48142
1589507100000|2020-05-15 01:45:00|654.2|649.7|655.8|651.3|656.3|651.8|653.2|648.7|23853
1589507400000|2020-05-15 01:50:00|655.9|651.4|654.4|649.9|656.4|651.9|654.4|649.9|21490
1589507700000|2020-05-15 01:55:00|654.8|650.3|655|650.5|655.9|651.4|654.8|650.3|14929
1589508000000|2020-05-15 02:00:00|655.5|651|655|650.5|655.5|651|655|650.5|17331
1589508300000|2020-05-15 02:05:00|654.6|650.1|655.5|651|656.1|651.6|654.5|650|20787
1589508600000|2020-05-15 02:10:00|655.1|650.6|655|650.5|655.5|651|654|649.5|13484
1589509800000|2020-05-15 02:30:00|654.6|650.1|655.6|651.1|656|651.5|654.5|650|10221
1589510100000|2020-05-15 02:35:00|656|651.5|656|651.5|656.6|652.1|656|651.5|9203
1589510400000|2020-05-15 02:40:00|656.1|651.6|653.5|649|656.5|652|653.5|649|21087
1589510700000|2020-05-15 02:45:00|654|649.5|654.5|650|654.5|650|653.6|649.1|8499
1589511000000|2020-05-15 02:50:00|655|650.5|655|650.5|655.4|650.9|654|649.5|7128
1589511300000|2020-05-15 02:55:00|655.4|650.9|656|651.5|656.4|651.9|655.4|650.9|10029
1589511600000|2020-05-15 03:00:00|656.4|651.9|656.9|652.4|656.9|652.4|656.4|651.9|15659
1589511900000|2020-05-15 03:05:00|657.4|652.9|657.4|652.9|657.9|653.4|656.4|651.9|22915
1589512200000|2020-05-15 03:10:00|657.9|653.4|658.4|653.9|658.4|653.9|657.9|653.4|8176
1589512500000|2020-05-15 03:15:00|658|653.5|660.4|655.9|660.4|655.9|657.9|653.4|21795
1589512800000|2020-05-15 03:20:00|659.9|655.4|659.4|654.9|659.9|655.4|659.4|654.9|14147
1589513100000|2020-05-15 03:25:00|659.9|655.4|660.4|655.9|660.4|655.9|659.4|654.9|11787
1589520600000|2020-05-15 05:30:00|660.3|655.8|660.8|656.3|660.8|656.3|659.3|654.8|22189
1589520900000|2020-05-15 05:35:00|661.2|656.7|659.8|655.3|661.8|657.3|659.8|655.3|22321
1589521200000|2020-05-15 05:40:00|660.3|655.8|659.8|655.3|660.3|655.8|659.7|655.2|13584
1589521500000|2020-05-15 05:45:00|659.7|655.2|660.3|655.8|660.3|655.8|659.7|655.2|5703
1589521800000|2020-05-15 05:50:00|660.8|656.3|659.3|654.8|660.8|656.3|659.3|654.8|13416
1589522100000|2020-05-15 05:55:00|659.8|655.3|660.3|655.8|660.3|655.8|659.3|654.8|6626
1589522400000|2020-05-15 06:00:00|660.2|655.7|660.3|655.8|660.3|655.8|660.2|655.7|3097
1589522700000|2020-05-15 06:05:00|660.2|655.7|660.2|655.7|660.7|656.2|660.2|655.7|6174
1589523000000|2020-05-15 06:10:00|659.7|655.2|660.2|655.7|660.2|655.7|659.7|655.2|3701
1589523300000|2020-05-15 06:15:00|660.7|656.2|661.7|657.2|661.7|657.2|660.7|656.2|9384
1589523600000|2020-05-15 06:20:00|||||||||5505
1589523900000|2020-05-15 06:25:00|661.8|657.3|661.8|657.3|661.8|657.3|661.8|657.3|5271
1589524200000|2020-05-15 06:30:00|661.3|656.8|660.3|655.8|661.3|656.8|660.3|655.8|13057
1589524500000|2020-05-15 06:35:00|659.8|655.3|662.2|657.7|662.7|658.2|659.8|655.3|28091
1589524800000|2020-05-15 06:40:00|662.3|657.8|663.2|658.7|663.2|658.7|661.3|656.8|11606
1589525100000|2020-05-15 06:45:00|663.3|658.8|662.8|658.3|663.3|658.8|662.2|657.7|9857
1589525400000|2020-05-15 06:50:00|663.2|658.7|663.4|658.9|664.8|660.3|663.2|658.7|41907
1589525700000|2020-05-15 06:55:00|663.3|658.8|665.3|660.8|665.3|660.8|661.9|657.4|65145
1589763600000|2020-05-18 01:00:00|664.4|659.9|681.9|677.4|682.9|678.4|664.4|659.9|138040
1589763900000|2020-05-18 01:05:00|681.4|676.9|687|682.5|688.1|683.6|681.4|676.9|64412
1589764200000|2020-05-18 01:10:00|687.5|683|682.6|678.1|687.6|683.1|682|677.5|41442
1589764500000|2020-05-18 01:15:00|682.5|678|683.5|679|683.6|679.1|682.5|678|15363
1589764800000|2020-05-18 01:20:00|683.9|679.4|685|680.5|685|680.5|683.5|679|15010
1589765100000|2020-05-18 01:25:00|684.5|680|682.9|678.4|684.5|680|682.9|678.4|13454
1589765400000|2020-05-18 01:30:00|683|678.5|682.4|677.9|683.5|679|682.4|677.9|9658
1589765700000|2020-05-18 01:35:00|682.8|678.3|683.8|679.3|684.3|679.8|682.8|678.3|10401
1589766000000|2020-05-18 01:40:00|684.3|679.8|685.2|680.7|687.3|682.8|683.9|679.4|33932
1589766300000|2020-05-18 01:45:00|685.6|681.1|684.7|680.2|686.2|681.7|684.7|680.2|11512
1589766600000|2020-05-18 01:50:00|685.1|680.6|684.2|679.7|685.2|680.7|683.7|679.2|12355
1589766900000|2020-05-18 01:55:00|683.7|679.2|682.7|678.2|684.1|679.6|682.7|678.2|8974
1589767200000|2020-05-18 02:00:00|683.1|678.6|682.7|678.2|683.2|678.7|682.2|677.7|7877
1589767500000|2020-05-18 02:05:00|683.2|678.7|682.7|678.2|683.2|678.7|682.2|677.7|8244
1589767800000|2020-05-18 02:10:00|683.2|678.7|683.2|678.7|683.7|679.2|683.2|678.7|7151
1589769000000|2020-05-18 02:30:00|683.7|679.2|683.2|678.7|684.7|680.2|683.2|678.7|11437
1589769300000|2020-05-18 02:35:00|683.3|678.8|684.2|679.7|684.3|679.8|683.2|678.7|3596
1589769600000|2020-05-18 02:40:00|684.4|679.9|684.2|679.7|684.7|680.2|683.7|679.2|6704
1589769900000|2020-05-18 02:45:00|684.3|679.8|684.8|680.3|684.8|680.3|684.2|679.7|2156
1589770200000|2020-05-18 02:50:00|685.6|681.1|686.7|682.2|686.7|682.2|685.6|681.1|15993
1589770500000|2020-05-18 02:55:00|686.3|681.8|684.2|679.7|687.2|682.7|684.2|679.7|16240
1589770800000|2020-05-18 03:00:00|684|679.5|684.2|679.7|685.7|681.2|684|679.5|9083
1589771100000|2020-05-18 03:05:00|684.1|679.6|684.1|679.6|684.2|679.7|682.2|677.7|16020
1589771400000|2020-05-18 03:10:00|683.7|679.2|684.1|679.6|684.2|679.7|683.7|679.2|2141
1589771700000|2020-05-18 03:15:00|683.9|679.4|683.1|678.6|683.9|679.4|682.6|678.1|8242
1589772000000|2020-05-18 03:20:00|683.6|679.1|685.1|680.6|685.1|680.6|683.6|679.1|5062
1589772300000|2020-05-18 03:25:00|686|681.5|685|680.5|686.6|682.1|684.1|679.6|16828
1589779800000|2020-05-18 05:30:00|685.5|681|684.9|680.4|685.5|681|684.9|680.4|8869
1589780100000|2020-05-18 05:35:00|685.4|680.9|684.5|680|685.4|680.9|684|679.5|10870
1589780400000|2020-05-18 05:40:00|684.9|680.4|685.4|680.9|685.4|680.9|684.9|680.4|4531
1589780700000|2020-05-18 05:45:00|685|680.5|687.4|682.9|688.3|683.8|685|680.5|21420
1589781000000|2020-05-18 05:50:00|687.8|683.3|686.9|682.4|687.9|683.4|685.4|680.9|19381
1589781300000|2020-05-18 05:55:00|687.3|682.8|688.9|684.4|689.4|684.9|687.3|682.8|19601
1589781600000|2020-05-18 06:00:00|688.4|683.9|689.2|684.7|689.4|684.9|687.9|683.4|12168
1589781900000|2020-05-18 06:05:00|690.1|685.6|689.7|685.2|691.2|686.7|689.2|684.7|33709
1589782200000|2020-05-18 06:10:00|689.2|684.7|691.9|687.4|692.2|687.7|689.2|684.7|19639
1589782500000|2020-05-18 06:15:00|691.7|687.2|692.2|687.7|693.1|688.6|691.7|687.2|18959
1589782800000|2020-05-18 06:20:00|692.6|688.1|695.6|691.1|697|692.5|692.6|688.1|41097
1589783100000|2020-05-18 06:25:00|696|691.5|696.5|692|699.1|694.6|696|691.5|42232
1589783400000|2020-05-18 06:30:00|696.6|692.1|695.4|690.9|696.6|692.1|693.5|689|27434
1589783700000|2020-05-18 06:35:00|695|690.5|692.6|688.1|695|690.5|691|686.5|35346
1589784000000|2020-05-18 06:40:00|692.1|687.6|686.9|682.4|692.7|688.2|686.3|681.8|65241
1589784300000|2020-05-18 06:45:00|686.8|682.3|689.2|684.7|689.2|684.7|686.8|682.3|30296
1589784600000|2020-05-18 06:50:00|688.8|684.3|688.7|684.2|689.7|685.2|688.2|683.7|17786
1589784900000|2020-05-18 06:55:00|688.2|683.7|686.7|682.2|688.6|684.1|686.3|681.8|40365
1589850000000|2020-05-19 01:00:00|693.7|689.2|691.6|687.1|693.9|689.4|690.9|686.4|21912
1589850300000|2020-05-19 01:05:00|692.1|687.6|690.7|686.2|692.1|687.6|690.6|686.1|9571
1589850600000|2020-05-19 01:10:00|690.6|686.1|689.2|684.7|690.6|686.1|688.2|683.7|30318
1589850900000|2020-05-19 01:15:00|688.8|684.3|689.7|685.2|689.8|685.3|687.8|683.3|14761
1589851200000|2020-05-19 01:20:00|690.2|685.7|689.2|684.7|690.2|685.7|689.2|684.7|7203
1589851500000|2020-05-19 01:25:00|688.8|684.3|686.4|681.9|688.8|684.3|685.9|681.4|35608
1589851800000|2020-05-19 01:30:00|686.8|682.3|686.8|682.3|687.9|683.4|686.4|681.9|14898
1589852100000|2020-05-19 01:35:00|686.4|681.9|688.3|683.8|688.8|684.3|686.3|681.8|15518
1589852400000|2020-05-19 01:40:00|688.2|683.7|687.3|682.8|688.8|684.3|687.3|682.8|10256
1589852700000|2020-05-19 01:45:00|687.7|683.2|688.7|684.2|688.7|684.2|687.7|683.2|6067
1589853000000|2020-05-19 01:50:00|689.1|684.6|689.8|685.3|689.8|685.3|688.7|684.2|10230
1589853300000|2020-05-19 01:55:00|689.7|685.2|690.3|685.8|690.3|685.8|689.3|684.8|10078
1589853600000|2020-05-19 02:00:00|690.7|686.2|689.8|685.3|690.8|686.3|689.8|685.3|8855
1589853900000|2020-05-19 02:05:00|690.2|685.7|690.2|685.7|690.3|685.8|690.2|685.7|2346
1589854200000|2020-05-19 02:10:00|691.1|686.6|690.7|686.2|691.2|686.7|690.7|686.2|13620
1589855400000|2020-05-19 02:30:00|691.1|686.6|691.1|686.6|691.7|687.2|690.6|686.1|9976
1589855700000|2020-05-19 02:35:00|691|686.5|690.6|686.1|691|686.5|689.6|685.1|7003
1589856000000|2020-05-19 02:40:00|690.1|685.6|691.1|686.6|691.1|686.6|690.1|685.6|4783
1589856300000|2020-05-19 02:45:00|691.5|687|689.1|684.6|691.6|687.1|688.6|684.1|14238
1589856600000|2020-05-19 02:50:00|689.6|685.1|690.1|685.6|690.1|685.6|689.1|684.6|5475
1589856900000|2020-05-19 02:55:00|689.6|685.1|689.6|685.1|690.1|685.6|688.6|684.1|5492
1589857200000|2020-05-19 03:00:00|690.1|685.6|689.6|685.1|690.1|685.6|689.1|684.6|4190
1589857500000|2020-05-19 03:05:00|690|685.5|689.1|684.6|690.1|685.6|689.1|684.6|5017
1589857800000|2020-05-19 03:10:00|688.6|684.1|688.6|684.1|689.1|684.6|687.6|683.1|13396
1589858100000|2020-05-19 03:15:00|688.2|683.7|689|684.5|689.5|685|688.1|683.6|6931
1589858400000|2020-05-19 03:20:00|689.1|684.6|691.9|687.4|692.5|688|689|684.5|24834
1589858700000|2020-05-19 03:25:00|691.5|687|691.4|686.9|691.9|687.4|690.9|686.4|15433
1589866200000|2020-05-19 05:30:00|691.8|687.3|691.7|687.2|692.3|687.8|691.3|686.8|10814
1589866500000|2020-05-19 05:35:00|691.8|687.3|691.3|686.8|692.8|688.3|690.8|686.3|11595
1589866800000|2020-05-19 05:40:00|691.7|687.2|692.3|687.8|692.4|687.9|691.3|686.8|10150
1589867100000|2020-05-19 05:45:00|692.4|687.9|693.9|689.4|693.9|689.4|692.3|687.8|20894
1589867400000|2020-05-19 05:50:00|694|689.5|693.9|689.4|695.9|691.4|693|688.5|29679
1589867700000|2020-05-19 05:55:00|694.3|689.8|694|689.5|694.9|690.4|693|688.5|14294
1589868000000|2020-05-19 06:00:00|694.5|690|695.5|691|696|691.5|694|689.5|13426
1589868300000|2020-05-19 06:05:00|695.4|690.9|695.4|690.9|695.5|691|694.5|690|9678
1589868600000|2020-05-19 06:10:00|695.5|691|696.4|691.9|696.9|692.4|695.4|690.9|14787
1589868900000|2020-05-19 06:15:00|696.8|692.3|696.4|691.9|697.8|693.3|695.4|690.9|24983
1589869200000|2020-05-19 06:20:00|696.3|691.8|693.1|688.6|696.4|691.9|693|688.5|21570
1589869500000|2020-05-19 06:25:00|693.5|689|694.9|690.4|695.4|690.9|693.5|689|11530
1589869800000|2020-05-19 06:30:00|695|690.5|694.9|690.4|695.4|690.9|693.5|689|9442
1589870100000|2020-05-19 06:35:00|695|690.5|697.6|693.1|697.6|693.1|695|690.5|18897
1589870400000|2020-05-19 06:40:00|697.7|693.2|699.6|695.1|700.1|695.6|697.1|692.6|31907
1589870700000|2020-05-19 06:45:00|699.5|695|700.9|696.4|702|697.5|699.5|695|50316
1589871000000|2020-05-19 06:50:00|701.4|696.9|701.4|696.9|702.4|697.9|700.4|695.9|28048
1589871300000|2020-05-19 06:55:00|701.9|697.4|704.9|700.4|704.9|700.4|701.9|697.4|56199
1589893200000|2020-05-19 13:00:00|701.5|697|699.8|695.3|701.7|697.2|698.4|693.9|85009
1589893500000|2020-05-19 13:05:00|699.4|694.9|701.9|697.4|701.9|697.4|698.8|694.3|33391
1589893800000|2020-05-19 13:10:00|701.5|697|701.9|697.4|702.4|697.9|701.4|696.9|15102
1589894100000|2020-05-19 13:15:00|701.5|697|702.8|698.3|702.9|698.4|701|696.5|17371
1589894400000|2020-05-19 13:20:00|703.3|698.8|702.3|697.8|703.4|698.9|701.8|697.3|16196
1589894700000|2020-05-19 13:25:00|701.9|697.4|702.8|698.3|702.8|698.3|701.3|696.8|7632
1589895000000|2020-05-19 13:30:00|702.9|698.4|701.4|696.9|702.9|698.4|701.4|696.9|5760
1589895300000|2020-05-19 13:35:00|701.5|697|702.4|697.9|702.9|698.4|701.4|696.9|5425
1589895600000|2020-05-19 13:40:00|702|697.5|702.3|697.8|702.9|698.4|701.5|697|7091
1589895900000|2020-05-19 13:45:00|702.4|697.9|703.4|698.9|703.5|699|702.3|697.8|10566
1589896200000|2020-05-19 13:50:00|703.5|699|703.9|699.4|704.5|700|703.4|698.9|19854
1589896500000|2020-05-19 13:55:00|704|699.5|701.6|697.1|705.9|701.4|701.1|696.6|51014
1589896800000|2020-05-19 14:00:00|701.1|696.6|699.1|694.6|701.5|697|699.1|694.6|38736
1589897100000|2020-05-19 14:05:00|699.2|694.7|699.1|694.6|699.7|695.2|697.3|692.8|31177
1589897400000|2020-05-19 14:10:00|699.6|695.1|700.6|696.1|701|696.5|699.5|695|17914
1589897700000|2020-05-19 14:15:00|700.5|696|701.5|697|701.5|697|700|695.5|9073
1589898000000|2020-05-19 14:20:00|701.9|697.4|701.5|697|702|697.5|701.1|696.6|8151
1589898300000|2020-05-19 14:25:00|701.9|697.4|701.5|697|702.4|697.9|701.5|697|10594
1589898600000|2020-05-19 14:30:00|701.6|697.1|702.6|698.1|703.5|699|701.6|697.1|8173
1589898900000|2020-05-19 14:35:00|702.5|698|700.2|695.7|703.1|698.6|700.2|695.7|14414
1589899200000|2020-05-19 14:40:00|700.6|696.1|701.6|697.1|701.6|697.1|700.2|695.7|6898
1589899500000|2020-05-19 14:45:00|701.2|696.7|701.6|697.1|701.7|697.2|699.7|695.2|11863
1589899800000|2020-05-19 14:50:00|701.7|697.2|701.1|696.6|702.1|697.6|701.1|696.6|4217
1589900100000|2020-05-19 14:55:00|701.2|696.7|703.4|698.9|703.5|699|701.1|696.6|21237
1589936400000|2020-05-20 01:00:00|703.2|698.7|704.8|700.3|704.8|700.3|700.8|696.3|30607
1589936700000|2020-05-20 01:05:00|704.3|699.8|703.3|698.8|704.8|700.3|702.8|698.3|19425
1589937000000|2020-05-20 01:10:00|703.2|698.7|702.9|698.4|703.7|699.2|702.6|698.1|9506
1589937300000|2020-05-20 01:15:00|703.4|698.9|705.4|700.9|705.5|701|703.4|698.9|14328
1589937600000|2020-05-20 01:20:00|705|700.5|705.6|701.1|705.6|701.1|704|699.5|13947
1589937900000|2020-05-20 01:25:00|706|701.5|705|700.5|706.1|701.6|705|700.5|8873
1589938200000|2020-05-20 01:30:00|704.6|700.1|704|699.5|705|700.5|703.5|699|13033
1589938500000|2020-05-20 01:35:00|703.6|699.1|703|698.5|704|699.5|703|698.5|4953
1589938800000|2020-05-20 01:40:00|703.4|698.9|703.5|699|703.6|699.1|702.9|698.4|5855
1589939100000|2020-05-20 01:45:00|703.9|699.4|704.5|700|704.5|700|703.9|699.4|3379
1589939400000|2020-05-20 01:50:00|704.9|700.4|704.5|700|705|700.5|703.5|699|5667
1589939700000|2020-05-20 01:55:00|704.6|700.1|705|700.5|705.5|701|704.5|700|4570
1589940000000|2020-05-20 02:00:00|704.8|700.3|705.5|701|705.6|701.1|704.5|700|5978
1589940300000|2020-05-20 02:05:00|705.6|701.1|707.1|702.6|707.1|702.6|705.5|701|18983
1589940600000|2020-05-20 02:10:00|707.5|703|705.1|700.6|708|703.5|704.1|699.6|34517
1589941200000|2020-05-20 02:20:00|705|700.5|705|700.5|705|700.5|705|700.5|0
1589941800000|2020-05-20 02:30:00|704.6|700.1|705.1|700.6|705.7|701.2|703.1|698.6|18433
1589942100000|2020-05-20 02:35:00|705.5|701|705.6|701.1|706.5|702|705.1|700.6|7758
1589942400000|2020-05-20 02:40:00|705.1|700.6|705|700.5|705.6|701.1|704.6|700.1|5258
1589942700000|2020-05-20 02:45:00|704.9|700.4|705|700.5|705|700.5|704.4|699.9|3133
1589943000000|2020-05-20 02:50:00|705.4|700.9|704.5|700|705.5|701|704.4|699.9|3111
1589943300000|2020-05-20 02:55:00|704.9|700.4|705.5|701|705.5|701|704.1|699.6|5055
1589943600000|2020-05-20 03:00:00|705|700.5|704.5|700|705.5|701|704.5|700|8455
1589943900000|2020-05-20 03:05:00|704.9|700.4|703.9|699.4|705|700.5|703|698.5|17531
1589944200000|2020-05-20 03:10:00|704|699.5|704|699.5|704.5|700|703.5|699|6952
1589944500000|2020-05-20 03:15:00|703.9|699.4|703.9|699.4|704.3|699.8|702.9|698.4|13849
1589944800000|2020-05-20 03:20:00|703.5|699|702.9|698.4|703.5|699|702.4|697.9|8088
1589945100000|2020-05-20 03:25:00|702.8|698.3|703.3|698.8|703.8|699.3|702.8|698.3|7591
1589952600000|2020-05-20 05:30:00|703.8|699.3|702.7|698.2|704.3|699.8|702.7|698.2|11043
1589952900000|2020-05-20 05:35:00|702.2|697.7|700.7|696.2|702.7|698.2|700.7|696.2|17094
1589953200000|2020-05-20 05:40:00|701.1|696.6|699.2|694.7|701.2|696.7|698.7|694.2|21923
1589953500000|2020-05-20 05:45:00|699.7|695.2|701.1|696.6|701.7|697.2|699.7|695.2|16259
1589953800000|2020-05-20 05:50:00|701.2|696.7|699.6|695.1|701.2|696.7|699.2|694.7|9837
1589954100000|2020-05-20 05:55:00|699.2|694.7|696.6|692.1|699.2|694.7|696.1|691.6|50058
1589954400000|2020-05-20 06:00:00|697.1|692.6|699.1|694.6|699.1|694.6|696.6|692.1|25752
1589954700000|2020-05-20 06:05:00|698.6|694.1|698.6|694.1|699.1|694.6|698.1|693.6|10306
1589955000000|2020-05-20 06:10:00|699.1|694.6|701.1|696.6|701.6|697.1|699.1|694.6|17010
1589955300000|2020-05-20 06:15:00|700.7|696.2|699.6|695.1|700.7|696.2|699.1|694.6|10673
1589955600000|2020-05-20 06:20:00|700.1|695.6|700.1|695.6|700.6|696.1|699.2|694.7|8144
1589955900000|2020-05-20 06:25:00|700.6|696.1|701.1|696.6|701.1|696.6|700.1|695.6|10603
1589956200000|2020-05-20 06:30:00|701.6|697.1|701.6|697.1|703.1|698.6|701.6|697.1|15971
1589956500000|2020-05-20 06:35:00|701.2|696.7|700.2|695.7|701.2|696.7|699.8|695.3|10315
1589956800000|2020-05-20 06:40:00|699.8|695.3|699.7|695.2|700.2|695.7|698.8|694.3|16616
1589957100000|2020-05-20 06:45:00|700.2|695.7|700.7|696.2|701.2|696.7|700.2|695.7|13954
1589957400000|2020-05-20 06:50:00|701.1|696.6|700.8|696.3|701.2|696.7|700.7|696.2|5721
1589957700000|2020-05-20 06:55:00|700.3|695.8|698.8|694.3|700.3|695.8|698.8|694.3|21754
1589979600000|2020-05-20 13:00:00|697.1|692.6|700.4|695.9|701|696.5|696.6|692.1|36758
1589979900000|2020-05-20 13:05:00|700|695.5|697.5|693|700|695.5|697.5|693|33700
1589980200000|2020-05-20 13:10:00|697.4|692.9|699.5|695|699.6|695.1|697.4|692.9|19138
1589980500000|2020-05-20 13:15:00|699.1|694.6|700|695.5|700|695.5|699.1|694.6|10504
1589980800000|2020-05-20 13:20:00|700.9|696.4|700.5|696|701|696.5|700|695.5|13392
1589981100000|2020-05-20 13:25:00|701|696.5|700|695.5|701|696.5|700|695.5|8496
1589981400000|2020-05-20 13:30:00|699.5|695|699.1|694.6|699.6|695.1|699|694.5|7317
1589981700000|2020-05-20 13:35:00|698.7|694.2|699.6|695.1|699.6|695.1|698.1|693.6|8257
1589982000000|2020-05-20 13:40:00|700|695.5|699.5|695|700.1|695.6|699.5|695|3446
1589982300000|2020-05-20 13:45:00|699.6|695.1|699.5|695|699.6|695.1|699|694.5|2296
1589982600000|2020-05-20 13:50:00|699.1|694.6|698.6|694.1|699.5|695|698.5|694|9219
1589982900000|2020-05-20 13:55:00|698.2|693.7|698.1|693.6|698.2|693.7|697.6|693.1|13074
1589983200000|2020-05-20 14:00:00|698.5|694|698.5|694|698.6|694.1|698.1|693.6|7453
1589983500000|2020-05-20 14:05:00|698.6|694.1|699.1|694.6|699.5|695|698.5|694|8811
1589983800000|2020-05-20 14:10:00|699|694.5|696|691.5|699.5|695|695.4|690.9|38734
1589984100000|2020-05-20 14:15:00|695.5|691|696.5|692|697.9|693.4|695.4|690.9|13219
1589984400000|2020-05-20 14:20:00|696.1|691.6|696|691.5|696.6|692.1|695|690.5|14476
1589984700000|2020-05-20 14:25:00|695.5|691|697.5|693|697.5|693|695.5|691|7411
1589985000000|2020-05-20 14:30:00|697.9|693.4|698|693.5|698|693.5|697|692.5|7207
1589985300000|2020-05-20 14:35:00|697.5|693|697.5|693|698.4|693.9|697|692.5|7278
1589985600000|2020-05-20 14:40:00|697.1|692.6|698|693.5|698|693.5|697|692.5|3939
1589985900000|2020-05-20 14:45:00|697.6|693.1|697.1|692.6|697.6|693.1|696.6|692.1|5243
1589986200000|2020-05-20 14:50:00|697|692.5|698|693.5|698.1|693.6|697|692.5|4856
1589986500000|2020-05-20 14:55:00|698.4|693.9|698|693.5|699.5|695|698|693.5|16929
1590022800000|2020-05-21 01:00:00|697.8|693.3|699.3|694.8|699.3|694.8|697.8|693.3|13420
1590023100000|2020-05-21 01:05:00|698.8|694.3|697.8|693.3|698.8|694.3|697.8|693.3|7587
1590023400000|2020-05-21 01:10:00|698.3|693.8|699.3|694.8|699.3|694.8|698.3|693.8|8603
1590023700000|2020-05-21 01:15:00|699.4|694.9|699.4|694.9|699.4|694.9|699.3|694.8|2981
1590024000000|2020-05-21 01:20:00|699.3|694.8|700.4|695.9|700.4|695.9|698.9|694.4|7691
1590024300000|2020-05-21 01:25:00|700.5|696|699.8|695.3|700.5|696|699.8|695.3|3731
1590024600000|2020-05-21 01:30:00|699.9|695.4|699.8|695.3|700.3|695.8|699.8|695.3|5840
1590024900000|2020-05-21 01:35:00|700.2|695.7|700.3|695.8|700.3|695.8|699.8|695.3|2972
1590025200000|2020-05-21 01:40:00|700.7|696.2|701.3|696.8|701.8|697.3|700.7|696.2|22936
1590025500000|2020-05-21 01:45:00|701.4|696.9|700.4|695.9|701.4|696.9|700.4|695.9|7602
1590025800000|2020-05-21 01:50:00|700.8|696.3|700.9|696.4|700.9|696.4|700.8|696.3|2268
1590026100000|2020-05-21 01:55:00|701|696.5|698.9|694.4|701|696.5|698.9|694.4|10381
1590026400000|2020-05-21 02:00:00|699|694.5|699|694.5|699.4|694.9|698.4|693.9|11508
1590026700000|2020-05-21 02:05:00|698.9|694.4|699|694.5|699.4|694.9|698.5|694|7496
1590027000000|2020-05-21 02:10:00|699.4|694.9|698.5|694|699.4|694.9|698.5|694|2569
1590028200000|2020-05-21 02:30:00|698.9|694.4|699.5|695|699.5|695|698.5|694|4013
1590028500000|2020-05-21 02:35:00|699.4|694.9|699.4|694.9|699.5|695|699.4|694.9|1205
1590028800000|2020-05-21 02:40:00|699.9|695.4|701.4|696.9|701.4|696.9|699.4|694.9|9692
1590029100000|2020-05-21 02:45:00|701|696.5|701|696.5|701.5|697|700.9|696.4|9245
1590029400000|2020-05-21 02:50:00|701.4|696.9|701.4|696.9|702.4|697.9|700.4|695.9|14217
1590029700000|2020-05-21 02:55:00|701.5|697|702.9|698.4|703.4|698.9|701.4|696.9|24130
1590030000000|2020-05-21 03:00:00|703.4|698.9|702.9|698.4|703.4|698.9|701.9|697.4|18679
1590030300000|2020-05-21 03:05:00|703.3|698.8|703.4|698.9|703.4|698.9|702.9|698.4|10846
1590030600000|2020-05-21 03:10:00|||||||||3800
1590030900000|2020-05-21 03:15:00|702.9|698.4|703.9|699.4|703.9|699.4|702.9|698.4|10664
1590031200000|2020-05-21 03:20:00|704.3|699.8|704.9|700.4|705.4|700.9|704.3|699.8|29725
1590031500000|2020-05-21 03:25:00|704.4|699.9|703.9|699.4|704.4|699.9|703.4|698.9|12534
1590039000000|2020-05-21 05:30:00|703.8|699.3|705.2|700.7|705.7|701.2|703.8|699.3|29835
1590039300000|2020-05-21 05:35:00|704.8|700.3|703.3|698.8|705.2|700.7|703.2|698.7|22961
1590039600000|2020-05-21 05:40:00|703.2|698.7|704.7|700.2|704.7|700.2|703.2|698.7|7740
1590039900000|2020-05-21 05:45:00|705.2|700.7|705.2|700.7|706.2|701.7|704.7|700.2|12077
1590040200000|2020-05-21 05:50:00|704.8|700.3|704.8|700.3|706.2|701.7|704.7|700.2|11023
1590040500000|2020-05-21 05:55:00|704.7|700.2|705.7|701.2|705.8|701.3|704.7|700.2|9855
1590040800000|2020-05-21 06:00:00|705.8|701.3|708.2|703.7|708.7|704.2|705.7|701.2|41134
1590041100000|2020-05-21 06:05:00|708.6|704.1|710.6|706.1|711.2|706.7|708.2|703.7|51290
1590041400000|2020-05-21 06:10:00|710.7|706.2|712.6|708.1|712.6|708.1|710.1|705.6|38954
1590041700000|2020-05-21 06:15:00|712.2|707.7|710.2|705.7|712.2|707.7|709.6|705.1|30256
1590042000000|2020-05-21 06:20:00|710.6|706.1|711.1|706.6|711.2|706.7|710.2|705.7|16692
1590042300000|2020-05-21 06:25:00|711.5|707|711.6|707.1|712.6|708.1|711.5|707|25058
1590042600000|2020-05-21 06:30:00|711.7|707.2|711.6|707.1|712.1|707.6|710.6|706.1|14784
1590042900000|2020-05-21 06:35:00|711.2|706.7|712.6|708.1|712.6|708.1|710.6|706.1|15686
1590043200000|2020-05-21 06:40:00|712.7|708.2|715.1|710.6|716.1|711.6|712.7|708.2|57162
1590043500000|2020-05-21 06:45:00|715.5|711|714.6|710.1|716.1|711.6|714.6|710.1|31318
1590043800000|2020-05-21 06:50:00|714.1|709.6|713.1|708.6|714.6|710.1|712.1|707.6|39055
1590044100000|2020-05-21 06:55:00|713.5|709|715.5|711|716.5|712|713.1|708.6|41790
1590066000000|2020-05-21 13:00:00|714.9|710.4|715.1|710.6|715.7|711.2|713.7|709.2|29023
1590066300000|2020-05-21 13:05:00|715.5|711|714.1|709.6|716.1|711.6|714.1|709.6|16381
1590066600000|2020-05-21 13:10:00|714.5|710|717.5|713|718.5|714|714.5|710|43363
1590066900000|2020-05-21 13:15:00|717|712.5|717.5|713|718.5|714|716.9|712.4|20260
1590067200000|2020-05-21 13:20:00|717.6|713.1|719.7|715.2|720.6|716.1|717.6|713.1|27441
1590067500000|2020-05-21 13:25:00|719.6|715.1|719.9|715.4|720.4|715.9|719.4|714.9|12115
1590067800000|2020-05-21 13:30:00|720.4|715.9|719.9|715.4|720.9|716.4|719.9|715.4|17521
1590068100000|2020-05-21 13:35:00|719.5|715|718.9|714.4|719.5|715|718.9|714.4|8600
1590068400000|2020-05-21 13:40:00|719.4|714.9|721.3|716.8|721.3|716.8|719.4|714.9|15057
1590068700000|2020-05-21 13:45:00|720.9|716.4|721.7|717.2|721.8|717.3|720.4|715.9|9871
1590069000000|2020-05-21 13:50:00|721.3|716.8|721.8|717.3|721.9|717.4|721.3|716.8|9800
1590069300000|2020-05-21 13:55:00|721.7|717.2|722.8|718.3|723.8|719.3|721.7|717.2|25657
1590069600000|2020-05-21 14:00:00|722.7|718.2|721.8|717.3|724.7|720.2|721.3|716.8|30262
1590069900000|2020-05-21 14:05:00|722|717.5|722.8|718.3|723.3|718.8|721.8|717.3|10744
1590070200000|2020-05-21 14:10:00|723.2|718.7|722.3|717.8|723.3|718.8|722.3|717.8|5751
1590070500000|2020-05-21 14:15:00|721.9|717.4|720.8|716.3|722.3|717.8|720.8|716.3|9968
1590070800000|2020-05-21 14:20:00|720.4|715.9|720.3|715.8|720.8|716.3|719.8|715.3|14111
1590071100000|2020-05-21 14:25:00|719.9|715.4|714.8|710.3|720.3|715.8|714.8|710.3|65697
1590071400000|2020-05-21 14:30:00|714.4|709.9|714.3|709.8|716.8|712.3|713.8|709.3|49434
1590071700000|2020-05-21 14:35:00|714.8|710.3|715.8|711.3|716.8|712.3|713.8|709.3|24747
1590072000000|2020-05-21 14:40:00|715.3|710.8|715.7|711.2|715.8|711.3|712.8|708.3|36304
1590072300000|2020-05-21 14:45:00|715.3|710.8|719.3|714.8|719.3|714.8|714.3|709.8|32983
1590072600000|2020-05-21 14:50:00|718.8|714.3|719.8|715.3|719.8|715.3|716.8|712.3|32700
1590072900000|2020-05-21 14:55:00|720.3|715.8|723.2|718.7|725.2|720.7|720.3|715.8|83928
1590109200000|2020-05-22 01:00:00|722.9|718.4|724.7|720.2|725.9|721.4|720|715.5|62482
1590109500000|2020-05-22 01:05:00|724.6|720.1|722.6|718.1|724.6|720.1|721.6|717.1|25077
1590109800000|2020-05-22 01:10:00|722.2|717.7|723.1|718.6|723.6|719.1|722.1|717.6|7853
1590110100000|2020-05-22 01:15:00|722.6|718.1|720.6|716.1|722.6|718.1|720.6|716.1|11636
1590110400000|2020-05-22 01:20:00|720.5|716|721.7|717.2|721.7|717.2|720.1|715.6|13874
1590110700000|2020-05-22 01:25:00|721.8|717.3|721.3|716.8|722.2|717.7|720.8|716.3|7084
1590111000000|2020-05-22 01:30:00|721.2|716.7|722.3|717.8|722.3|717.8|721.2|716.7|8402
1590111300000|2020-05-22 01:35:00|722.2|717.7|721.3|716.8|722.3|717.8|720.3|715.8|10340
1590111600000|2020-05-22 01:40:00|720.9|716.4|719.3|714.8|720.9|716.4|718.4|713.9|26223
1590111900000|2020-05-22 01:45:00|718.9|714.4|718|713.5|719.9|715.4|717.4|712.9|28967
1590112200000|2020-05-22 01:50:00|717.9|713.4|722.3|717.8|722.3|717.8|717.9|713.4|19604
1590112500000|2020-05-22 01:55:00|722.1|717.6|718.4|713.9|722.3|717.8|718.3|713.8|30704
1590112800000|2020-05-22 02:00:00|718.3|713.8|717.8|713.3|718.3|713.8|716.8|712.3|32802
1590113100000|2020-05-22 02:05:00|717.4|712.9|718.8|714.3|719.8|715.3|717.3|712.8|13122
1590113400000|2020-05-22 02:10:00|718.3|713.8|717.9|713.4|720.8|716.3|717.9|713.4|15213
1590114600000|2020-05-22 02:30:00|717.5|713|716.9|712.4|717.5|713|716.4|711.9|21405
1590114900000|2020-05-22 02:35:00|717.3|712.8|718.4|713.9|719.3|714.8|716.9|712.4|13911
1590115200000|2020-05-22 02:40:00|718|713.5|713.4|708.9|718|713.5|713.4|708.9|50092
1590115500000|2020-05-22 02:45:00|713.8|709.3|714.3|709.8|715.8|711.3|713.3|708.8|39586
1590115800000|2020-05-22 02:50:00|713.8|709.3|710.1|705.6|714.3|709.8|707.7|703.2|86132
1590116100000|2020-05-22 02:55:00|709.7|705.2|708.4|703.9|710.8|706.3|707.9|703.4|39953
1590116400000|2020-05-22 03:00:00|708|703.5|712.2|707.7|713.1|708.6|707|702.5|48025
1590116700000|2020-05-22 03:05:00|712.1|707.6|711.5|707|713|708.5|711|706.5|14708
1590117000000|2020-05-22 03:10:00|711.1|706.6|712|707.5|712|707.5|710|705.5|13736
1590117300000|2020-05-22 03:15:00|712.4|707.9|710|705.5|712.5|708|709.5|705|16724
1590117600000|2020-05-22 03:20:00|710.5|706|711.9|707.4|712.4|707.9|709.9|705.4|15673
1590117900000|2020-05-22 03:25:00|711.5|707|712.8|708.3|713.3|708.8|710.4|705.9|15708
1590125400000|2020-05-22 05:30:00|710.9|706.4|711.8|707.3|711.9|707.4|708.5|704|34298
1590125700000|2020-05-22 05:35:00|712.3|707.8|713.9|709.4|714.3|709.8|712.3|707.8|20068
1590126000000|2020-05-22 05:40:00|713.8|709.3|713.9|709.4|714.4|709.9|713.4|708.9|9329
1590126300000|2020-05-22 05:45:00|714.8|710.3|714.4|709.9|715.8|711.3|713.9|709.4|34543
1590126600000|2020-05-22 05:50:00|714.8|710.3|713.5|709|715|710.5|713.5|709|8725
1590126900000|2020-05-22 05:55:00|713.4|708.9|711.5|707|713.5|709|711.5|707|13636
1590127200000|2020-05-22 06:00:00|711.9|707.4|714.3|709.8|714.4|709.9|711.9|707.4|11522
1590127500000|2020-05-22 06:05:00|714.2|709.7|711|706.5|714.2|709.7|710.6|706.1|15770
1590127800000|2020-05-22 06:10:00|711.4|706.9|710.5|706|711.5|707|710|705.5|12502
1590128100000|2020-05-22 06:15:00|710.6|706.1|711|706.5|712.1|707.6|710.4|705.9|13640
1590128400000|2020-05-22 06:20:00|710.6|706.1|709.3|704.8|710.6|706.1|708.3|703.8|21064
1590128700000|2020-05-22 06:25:00|708.9|704.4|711.8|707.3|712.2|707.7|707.8|703.3|30933
1590129000000|2020-05-22 06:30:00|711.9|707.4|712.9|708.4|713.4|708.9|710.9|706.4|18783
1590129300000|2020-05-22 06:35:00|712.8|708.3|710.9|706.4|712.8|708.3|710.9|706.4|20358
1590129600000|2020-05-22 06:40:00|711.3|706.8|708|703.5|711.4|706.9|707.4|702.9|38214
1590129900000|2020-05-22 06:45:00|707.9|703.4|708.3|703.8|709.7|705.2|707.5|703|20303
1590130200000|2020-05-22 06:50:00|707.9|703.4|707.6|703.1|707.9|703.4|704.8|700.3|53717
1590130500000|2020-05-22 06:55:00|707.1|702.6|707.8|703.3|708.3|703.8|705.2|700.7|40384
1590152400000|2020-05-22 13:00:00|708.3|703.8|710|705.5|712.1|707.6|708.3|703.8|43104
1590152700000|2020-05-22 13:05:00|710.1|705.6|709.3|704.8|710.1|705.6|708.3|703.8|12275
1590153000000|2020-05-22 13:10:00|709.7|705.2|710.6|706.1|710.6|706.1|709.5|705|14638
1590153300000|2020-05-22 13:15:00|711|706.5|709.2|704.7|711.5|707|709.2|704.7|14719
1590153600000|2020-05-22 13:20:00|709.6|705.1|707.2|702.7|709.7|705.2|706.7|702.2|22734
1590153900000|2020-05-22 13:25:00|707.6|703.1|709.2|704.7|709.2|704.7|707.6|703.1|18449
1590154200000|2020-05-22 13:30:00|708.7|704.2|710.2|705.7|711.1|706.6|708.7|704.2|27290
1590154500000|2020-05-22 13:35:00|710.1|705.6|709.2|704.7|710.2|705.7|709.2|704.7|8098
1590154800000|2020-05-22 13:40:00|708.7|704.2|709.7|705.2|710.2|705.7|708.7|704.2|11047
1590155100000|2020-05-22 13:45:00|709.9|705.4|711.7|707.2|711.7|707.2|709.9|705.4|13732
1590155400000|2020-05-22 13:50:00|712.1|707.6|711.7|707.2|712.1|707.6|711.2|706.7|8441
1590155700000|2020-05-22 13:55:00|712.1|707.6|712.7|708.2|712.7|708.2|712.1|707.6|7704
1590156000000|2020-05-22 14:00:00|712.6|708.1|711.7|707.2|712.6|708.1|711.7|707.2|6303
1590156300000|2020-05-22 14:05:00|712.2|707.7|717|712.5|717.4|712.9|712.2|707.7|56134
1590156600000|2020-05-22 14:10:00|716.6|712.1|718.1|713.6|719.1|714.6|716|711.5|36278
1590156900000|2020-05-22 14:15:00|718.6|714.1|719.5|715|719.6|715.1|718|713.5|24885
1590157200000|2020-05-22 14:20:00|719.1|714.6|719|714.5|719.5|715|718|713.5|13531
1590157500000|2020-05-22 14:25:00|718.6|714.1|717.1|712.6|719.1|714.6|717.1|712.6|13037
1590157800000|2020-05-22 14:30:00|717.6|713.1|715.1|710.6|717.6|713.1|715.1|710.6|21496
1590158100000|2020-05-22 14:35:00|715.5|711|715.1|710.6|716.1|711.6|715|710.5|10744
1590158400000|2020-05-22 14:40:00|714.6|710.1|711.1|706.6|714.6|710.1|710.1|705.6|39788
1590158700000|2020-05-22 14:45:00|710.7|706.2|708.3|703.8|710.7|706.2|707.8|703.3|39159
1590159000000|2020-05-22 14:50:00|708.4|703.9|710.4|705.9|710.8|706.3|708.3|703.8|26028
1590159300000|2020-05-22 14:55:00|710.3|705.8|712.8|708.3|713.2|708.7|709.9|705.4|26360
1590368400000|2020-05-25 01:00:00|711.7|707.2|705.2|700.7|711.7|707.2|705.2|700.7|72655
1590368700000|2020-05-25 01:05:00|704.7|700.2|701.5|697|705.7|701.2|701.5|697|59926
1590369000000|2020-05-25 01:10:00|701.1|696.6|702.2|697.7|703.1|698.6|699|694.5|58573
1590369300000|2020-05-25 01:15:00|701.7|697.2|702.3|697.8|704.8|700.3|701.7|697.2|30687
1590369600000|2020-05-25 01:20:00|701.9|697.4|704.5|700|705|700.5|701.2|696.7|25600
1590369900000|2020-05-25 01:25:00|704.6|700.1|704.7|700.2|705|700.5|704.1|699.6|12749
1590370200000|2020-05-25 01:30:00|704.6|700.1|704.1|699.6|705.1|700.6|703.2|698.7|11306
1590370500000|2020-05-25 01:35:00|704.5|700|704.5|700|704.6|700.1|704|699.5|4478
1590370800000|2020-05-25 01:40:00|704.9|700.4|706.6|702.1|707.1|702.6|704.6|700.1|24836
1590371100000|2020-05-25 01:45:00|706.5|702|708|703.5|708.3|703.8|706|701.5|34559
1590371400000|2020-05-25 01:50:00|708.4|703.9|708.9|704.4|710.9|706.4|708.1|703.6|35333
1590371700000|2020-05-25 01:55:00|709|704.5|708.5|704|709.9|705.4|708.5|704|13439
1590372000000|2020-05-25 02:00:00|708.9|704.4|709.9|705.4|709.9|705.4|708|703.5|11098
1590372300000|2020-05-25 02:05:00|709.5|705|712.1|707.6|712.2|707.7|708.9|704.4|23447
1590372600000|2020-05-25 02:10:00|712.2|707.7|711.2|706.7|712.7|708.2|711.1|706.6|15360
1590372900000|2020-05-25 02:15:00|||||||||92
1590373800000|2020-05-25 02:30:00|711.6|707.1|710.1|705.6|711.7|707.2|709.7|705.2|10026
1590374100000|2020-05-25 02:35:00|710.5|706|712.2|707.7|712.2|707.7|710.5|706|8212
1590374400000|2020-05-25 02:40:00|712.3|707.8|713.2|708.7|715|710.5|712.2|707.7|36609
1590374700000|2020-05-25 02:45:00|713.3|708.8|712.7|708.2|713.6|709.1|712.2|707.7|9017
1590375000000|2020-05-25 02:50:00|713.1|708.6|712.7|708.2|714.2|709.7|712.6|708.1|10589
1590375300000|2020-05-25 02:55:00|712.3|707.8|712.1|707.6|712.6|708.1|711.1|706.6|10885
1590375600000|2020-05-25 03:00:00|711.7|707.2|714.1|709.6|714.1|709.6|711.7|707.2|7855
1590375900000|2020-05-25 03:05:00|714.2|709.7|711.7|707.2|714.2|709.7|711.7|707.2|8374
1590376200000|2020-05-25 03:10:00|711.6|707.1|713|708.5|713|708.5|710.6|706.1|10201
1590376500000|2020-05-25 03:15:00|712.6|708.1|713.5|709|713.6|709.1|712.5|708|5420
1590376800000|2020-05-25 03:20:00|713.6|709.1|715.5|711|716.4|711.9|713.6|709.1|38095
1590377100000|2020-05-25 03:25:00|715.9|711.4|714.4|709.9|716|711.5|714|709.5|17390
1590384600000|2020-05-25 05:30:00|715.2|710.7|712.5|708|715.4|710.9|712|707.5|24397
1590384900000|2020-05-25 05:35:00|712.4|707.9|711.4|706.9|712.5|708|710.6|706.1|16949
1590385200000|2020-05-25 05:40:00|711.5|707|710.9|706.4|711.5|707|709.9|705.4|13624
1590385500000|2020-05-25 05:45:00|710.5|706|708.4|703.9|710.9|706.4|707.9|703.4|26535
1590385800000|2020-05-25 05:50:00|708.5|704|709.9|705.4|709.9|705.4|708.4|703.9|18406
1590386100000|2020-05-25 05:55:00|709.5|705|708|703.5|709.5|705|708|703.5|12112
1590386400000|2020-05-25 06:00:00|708.4|703.9|711.5|707|711.5|707|708.4|703.9|12834
1590386700000|2020-05-25 06:05:00|711.1|706.6|711|706.5|711.1|706.6|710.5|706|5697
1590387000000|2020-05-25 06:10:00|711.4|706.9|710.5|706|711.5|707|710.5|706|5769
1590387300000|2020-05-25 06:15:00|710.6|706.1|709.5|705|711|706.5|709|704.5|7998
1590387600000|2020-05-25 06:20:00|709.1|704.6|708.5|704|709.6|705.1|708.4|703.9|8827
1590387900000|2020-05-25 06:25:00|708.1|703.6|707.1|702.6|708.1|703.6|706.2|701.7|26204
1590388200000|2020-05-25 06:30:00|707.2|702.7|709.1|704.6|710.3|705.8|707.1|702.6|19105
1590388500000|2020-05-25 06:35:00|708.7|704.2|708.6|704.1|708.7|704.2|708.1|703.6|6843
1590388800000|2020-05-25 06:40:00|708.5|704|708.6|704.1|708.6|704.1|707.5|703|6621
1590389100000|2020-05-25 06:45:00|708.5|704|709.6|705.1|710.1|705.6|708.5|704|9991
1590389400000|2020-05-25 06:50:00|709.2|704.7|710|705.5|710|705.5|708|703.5|10418
1590389700000|2020-05-25 06:55:00|709.9|705.4|710.5|706|710.9|706.4|709|704.5|21798
1590411600000|2020-05-25 13:00:00|709.4|704.9|711.8|707.3|711.8|707.3|707.3|702.8|48702
1590411900000|2020-05-25 13:05:00|711.4|706.9|709|704.5|711.4|706.9|709|704.5|16348
1590412200000|2020-05-25 13:10:00|709.4|704.9|707.5|703|709.5|705|706.9|702.4|26768
1590412500000|2020-05-25 13:15:00|707.9|703.4|707.1|702.6|708.1|703.6|706.9|702.4|15502
1590412800000|2020-05-25 13:20:00|706.7|702.2|707.7|703.2|707.7|703.2|706.6|702.1|17265
1590413100000|2020-05-25 13:25:00|708.1|703.6|706.8|702.3|708.2|703.7|706.8|702.3|10480
1590413400000|2020-05-25 13:30:00|707.2|702.7|707.8|703.3|708.3|703.8|707.2|702.7|10783
1590413700000|2020-05-25 13:35:00|708|703.5|708.2|703.7|708.3|703.8|707.8|703.3|6294
1590414000000|2020-05-25 13:40:00|708.3|703.8|707.3|702.8|708.3|703.8|707.2|702.7|3969
1590414300000|2020-05-25 13:45:00|706.8|702.3|707.3|702.8|707.8|703.3|706.8|702.3|7547
1590414600000|2020-05-25 13:50:00|706.9|702.4|707.3|702.8|707.8|703.3|706.7|702.2|9600
1590414900000|2020-05-25 13:55:00|707.2|702.7|705.8|701.3|707.2|702.7|704.8|700.3|38738
1590415200000|2020-05-25 14:00:00|705.4|700.9|706.2|701.7|706.7|702.2|703.9|699.4|26104
1590415500000|2020-05-25 14:05:00|706.7|702.2|706.7|702.2|707.2|702.7|706.2|701.7|8251
1590415800000|2020-05-25 14:10:00|707.2|702.7|706.7|702.2|707.7|703.2|706.7|702.2|6598
1590416100000|2020-05-25 14:15:00|706.3|701.8|705.7|701.2|706.3|701.8|705.2|700.7|8418
1590416400000|2020-05-25 14:20:00|705.3|700.8|704.8|700.3|705.3|700.8|703.8|699.3|12973
1590416700000|2020-05-25 14:25:00|704.7|700.2|704.4|699.9|704.9|700.4|702.9|698.4|35013
1590417000000|2020-05-25 14:30:00|704.8|700.3|703.4|698.9|704.9|700.4|702.9|698.4|16080
1590417300000|2020-05-25 14:35:00|703.8|699.3|705.3|700.8|705.8|701.3|703.8|699.3|12727
1590417600000|2020-05-25 14:40:00|704.9|700.4|702.4|697.9|705.3|700.8|701.9|697.4|20999
1590417900000|2020-05-25 14:45:00|702.5|698|702.4|697.9|704.4|699.9|702|697.5|22718
1590418200000|2020-05-25 14:50:00|702|697.5|702.4|697.9|703.4|698.9|702|697.5|12567
1590418500000|2020-05-25 14:55:00|702.5|698|702.6|698.1|702.9|698.4|701.1|696.6|31934
1590454800000|2020-05-26 01:00:00|702.3|697.8|698.5|694|702.3|697.8|697|692.5|60140
1590455100000|2020-05-26 01:05:00|698.4|693.9|698.8|694.3|699.4|694.9|694.4|689.9|60997
1590455400000|2020-05-26 01:10:00|698.4|693.9|698.5|694|699.4|694.9|698.1|693.6|20578
1590455700000|2020-05-26 01:15:00|698.6|694.1|699.2|694.7|699.2|694.7|698.1|693.6|14158
1590456000000|2020-05-26 01:20:00|699.1|694.6|700.1|695.6|700.2|695.7|699.1|694.6|14658
1590456300000|2020-05-26 01:25:00|700.2|695.7|700.2|695.7|701.6|697.1|699.7|695.2|20438
1590456600000|2020-05-26 01:30:00|699.8|695.3|697.3|692.8|699.8|695.3|697.3|692.8|19122
1590456900000|2020-05-26 01:35:00|696.8|692.3|696.8|692.3|697.8|693.3|695.8|691.3|27213
1590457200000|2020-05-26 01:40:00|696.4|691.9|697.7|693.2|697.8|693.3|696.3|691.8|15647
1590457500000|2020-05-26 01:45:00|698.2|693.7|698.9|694.4|699.6|695.1|698.2|693.7|21595
1590457800000|2020-05-26 01:50:00|699.3|694.8|698.5|694|699.9|695.4|698|693.5|9623
1590458100000|2020-05-26 01:55:00|698.4|693.9|698.3|693.8|698.8|694.3|698|693.5|4030
1590458400000|2020-05-26 02:00:00|697.9|693.4|697.9|693.4|697.9|693.4|696.9|692.4|8622
1590458700000|2020-05-26 02:05:00|697.5|693|697.4|692.9|697.9|693.4|697.4|692.9|3737
1590459000000|2020-05-26 02:10:00|697|692.5|696.5|692|697|692.5|694.6|690.1|22807
1590460200000|2020-05-26 02:30:00|696.3|691.8|693.2|688.7|697.1|692.6|692.3|687.8|43572
1590460500000|2020-05-26 02:35:00|693.1|688.6|694.5|690|694.9|690.4|692.3|687.8|31120
1590460800000|2020-05-26 02:40:00|694.1|689.6|693.1|688.6|694.1|689.6|692.1|687.6|23468
1590461100000|2020-05-26 02:45:00|693|688.5|689.2|684.7|693.1|688.6|689.2|684.7|43381
1590461400000|2020-05-26 02:50:00|689.6|685.1|692|687.5|692|687.5|689.6|685.1|29387
1590461700000|2020-05-26 02:55:00|691.5|687|692.6|688.1|692.6|688.1|691|686.5|14044
1590462000000|2020-05-26 03:00:00|692.2|687.7|692.6|688.1|693.1|688.6|691.2|686.7|11144
1590462300000|2020-05-26 03:05:00|692.7|688.2|694.1|689.6|694.6|690.1|692.1|687.6|29344
1590462600000|2020-05-26 03:10:00|694.5|690|693.6|689.1|694.6|690.1|693.6|689.1|7463
1590462900000|2020-05-26 03:15:00|693.2|688.7|693.1|688.6|693.6|689.1|692.6|688.1|7288
1590463200000|2020-05-26 03:20:00|692.7|688.2|693|688.5|693.1|688.6|691.7|687.2|11216
1590463500000|2020-05-26 03:25:00|693.1|688.6|689.8|685.3|693.1|688.6|689.7|685.2|33142
1590471000000|2020-05-26 05:30:00|689.2|684.7|688.7|684.2|689.2|684.7|686.8|682.3|51647
1590471300000|2020-05-26 05:35:00|688.8|684.3|689.2|684.7|689.3|684.8|688.2|683.7|14551
1590471600000|2020-05-26 05:40:00|689.6|685.1|689.7|685.2|690.7|686.2|689.6|685.1|33135
1590471900000|2020-05-26 05:45:00|690.2|685.7|689.9|685.4|690.4|685.9|689.2|684.7|8956
1590472200000|2020-05-26 05:50:00|689.5|685|689.4|684.9|689.5|685|688.4|683.9|9659
1590472500000|2020-05-26 05:55:00|689|684.5|688.4|683.9|689.5|685|688.4|683.9|9146
1590472800000|2020-05-26 06:00:00|688|683.5|687.5|683|688.4|683.9|685.5|681|44715
1590473100000|2020-05-26 06:05:00|687.1|682.6|686.2|681.7|687.6|683.1|685.7|681.2|26393
1590473400000|2020-05-26 06:10:00|685.7|681.2|687.8|683.3|688.4|683.9|685.7|681.2|32812
1590473700000|2020-05-26 06:15:00|688|683.5|690|685.5|690.1|685.6|688|683.5|25677
1590474000000|2020-05-26 06:20:00|689.6|685.1|691.7|687.2|692.1|687.6|689.6|685.1|38521
1590474300000|2020-05-26 06:25:00|692.1|687.6|691.6|687.1|693.1|688.6|691.6|687.1|29603
1590474600000|2020-05-26 06:30:00|691.7|687.2|690.5|686|692.1|687.6|690.1|685.6|17436
1590474900000|2020-05-26 06:35:00|691|686.5|691|686.5|691.1|686.6|689.7|685.2|10867
1590475200000|2020-05-26 06:40:00|690.6|686.1|690.1|685.6|690.6|686.1|689.6|685.1|9151
1590475500000|2020-05-26 06:45:00|690.5|686|687.7|683.2|690.6|686.1|687.6|683.1|26822
1590475800000|2020-05-26 06:50:00|688.1|683.6|688.8|684.3|689.2|684.7|687.2|682.7|20010
1590476100000|2020-05-26 06:55:00|688.7|684.2|688.7|684.2|688.8|684.3|688.2|683.7|25486
1590498000000|2020-05-26 13:00:00|686.7|682.2|683.8|679.3|687.2|682.7|683.8|679.3|58810
1590498300000|2020-05-26 13:05:00|683.7|679.2|682.9|678.4|685.8|681.3|682.8|678.3|46450
1590498600000|2020-05-26 13:10:00|683.3|678.8|682|677.5|683.4|678.9|681.5|677|46794
1590498900000|2020-05-26 13:15:00|682.1|677.6|682.6|678.1|683|678.5|682|677.5|15871
1590499200000|2020-05-26 13:20:00|682.2|677.7|680.6|676.1|682.2|677.7|680|675.5|49185
1590499500000|2020-05-26 13:25:00|680.2|675.7|680.6|676.1|681.1|676.6|680.1|675.6|19063
1590499800000|2020-05-26 13:30:00|680.7|676.2|680.3|675.8|681.1|676.6|679.6|675.1|20426
1590500100000|2020-05-26 13:35:00|679.9|675.4|678.6|674.1|680.4|675.9|678.1|673.6|31995
1590500400000|2020-05-26 13:40:00|678.1|673.6|677.6|673.1|678.6|674.1|677.1|672.6|29948
1590500700000|2020-05-26 13:45:00|677.5|673|676.5|672|678.5|674|676.5|672|22370
1590501000000|2020-05-26 13:50:00|676.9|672.4|677.9|673.4|678.4|673.9|676.4|671.9|16316
1590501300000|2020-05-26 13:55:00|678.3|673.8|678.9|674.4|680.4|675.9|678.3|673.8|35042
1590501600000|2020-05-26 14:00:00|678.5|674|678|673.5|678.9|674.4|677.9|673.4|15000
1590501900000|2020-05-26 14:05:00|678.2|673.7|679.5|675|679.5|675|678.2|673.7|6972
1590502200000|2020-05-26 14:10:00|679|674.5|679.9|675.4|680.4|675.9|678.5|674|15543
1590502500000|2020-05-26 14:15:00|680|675.5|680.9|676.4|681.4|676.9|679.9|675.4|15297
1590502800000|2020-05-26 14:20:00|680.8|676.3|679|674.5|680.8|676.3|678.5|674|13522
1590503100000|2020-05-26 14:25:00|678.5|674|678|673.5|678.5|674|677.4|672.9|11440
1590503400000|2020-05-26 14:30:00|677.9|673.4|678.9|674.4|678.9|674.4|677.9|673.4|4576
1590503700000|2020-05-26 14:35:00|679.4|674.9|679.8|675.3|680.3|675.8|678.9|674.4|9611
1590504000000|2020-05-26 14:40:00|679.4|674.9|679.3|674.8|679.9|675.4|679.3|674.8|3506
1590504300000|2020-05-26 14:45:00|678.9|674.4|677.8|673.3|678.9|674.4|676.8|672.3|14605
1590504600000|2020-05-26 14:50:00|678.3|673.8|679.8|675.3|681.2|676.7|678.3|673.8|21008
1590504900000|2020-05-26 14:55:00|680.2|675.7|677.9|673.4|680.3|675.8|677.8|673.3|13064
1590541200000|2020-05-27 01:00:00|677.7|673.2|678.5|674|679.9|675.4|677.7|673.2|22183
1590541500000|2020-05-27 01:05:00|678.4|673.9|678|673.5|678.5|674|677.5|673|7846
1590541800000|2020-05-27 01:10:00|678.4|673.9|680.9|676.4|681|676.5|678.4|673.9|27748
1590542100000|2020-05-27 01:15:00|681|676.5|681.8|677.3|682.3|677.8|680.5|676|31274
1590542400000|2020-05-27 01:20:00|681.9|677.4|684.5|680|684.9|680.4|681.8|677.3|39970
1590542700000|2020-05-27 01:25:00|684.9|680.4|683.5|679|685|680.5|682.7|678.2|28277
1590543000000|2020-05-27 01:30:00|683.6|679.1|683.4|678.9|685|680.5|683|678.5|17323
1590543300000|2020-05-27 01:35:00|683.5|679|683.4|678.9|683.9|679.4|682.9|678.4|7564
1590543600000|2020-05-27 01:40:00|683|678.5|683.9|679.4|684.8|680.3|682.9|678.4|13257
1590543900000|2020-05-27 01:45:00|683.8|679.3|686.6|682.1|688|683.5|683.8|679.3|47178
1590544200000|2020-05-27 01:50:00|686.5|682|685.1|680.6|686.5|682|684.6|680.1|18670
1590544500000|2020-05-27 01:55:00|684.7|680.2|684.5|680|685.1|680.6|683.5|679|13235
1590544800000|2020-05-27 02:00:00|684.6|680.1|685|680.5|685.9|681.4|684.1|679.6|9534
1590545100000|2020-05-27 02:05:00|684.9|680.4|686.3|681.8|686.3|681.8|684.9|680.4|9145
1590545400000|2020-05-27 02:10:00|685.9|681.4|685.9|681.4|686.3|681.8|684.9|680.4|8650
1590546600000|2020-05-27 02:30:00|686.3|681.8|686.4|681.9|686.4|681.9|685.4|680.9|8940
1590546900000|2020-05-27 02:35:00|686.5|682|687|682.5|687.9|683.4|686.1|681.6|25424
1590547200000|2020-05-27 02:40:00|686.9|682.4|687.2|682.7|687.8|683.3|686.7|682.2|18836
1590547500000|2020-05-27 02:45:00|687.3|682.8|687.6|683.1|688|683.5|686.6|682.1|13378
1590547800000|2020-05-27 02:50:00|687.5|683|688.9|684.4|690|685.5|687.5|683|29056
1590548100000|2020-05-27 02:55:00|689.3|684.8|690.8|686.3|691.8|687.3|689.3|684.8|35579
1590548400000|2020-05-27 03:00:00|690.4|685.9|692.2|687.7|692.2|687.7|690|685.5|22315
1590548700000|2020-05-27 03:05:00|692.6|688.1|693|688.5|694.4|689.9|692.2|687.7|44554
1590549000000|2020-05-27 03:10:00|693.4|688.9|694|689.5|694.4|689.9|693|688.5|23010
1590549300000|2020-05-27 03:15:00|694.4|689.9|693.9|689.4|694.9|690.4|692.6|688.1|29815
1590549600000|2020-05-27 03:20:00|694|689.5|694.9|690.4|694.9|690.4|693.9|689.4|15119
1590549900000|2020-05-27 03:25:00|695.3|690.8|693.9|689.4|695.4|690.9|693.9|689.4|24872
1590557400000|2020-05-27 05:30:00|692.5|688|691.9|687.4|694.3|689.8|691.9|687.4|36303
1590557700000|2020-05-27 05:35:00|692.3|687.8|690.5|686|692.4|687.9|689.5|685|45234
1590558000000|2020-05-27 05:40:00|690.9|686.4|690|685.5|690.9|686.4|688.6|684.1|29593
1590558300000|2020-05-27 05:45:00|689.6|685.1|690|685.5|690.5|686|689|684.5|21564
1590558600000|2020-05-27 05:50:00|690.1|685.6|692.3|687.8|692.4|687.9|690|685.5|20740
1590558900000|2020-05-27 05:55:00|692.8|688.3|692.3|687.8|692.8|688.3|692.3|687.8|12419
1590559200000|2020-05-27 06:00:00|692.8|688.3|691.8|687.3|692.8|688.3|690.8|686.3|15443
1590559500000|2020-05-27 06:05:00|691.4|686.9|692.3|687.8|692.3|687.8|690.8|686.3|9773
1590559800000|2020-05-27 06:10:00|692.7|688.2|693.2|688.7|694.2|689.7|692.7|688.2|20001
1590560100000|2020-05-27 06:15:00|693.7|689.2|692.8|688.3|693.7|689.2|692.7|688.2|8103
1590560400000|2020-05-27 06:20:00|693.2|688.7|691.4|686.9|693.7|689.2|690.9|686.4|13290
1590560700000|2020-05-27 06:25:00|691|686.5|689.5|685|691|686.5|689.1|684.6|31349
1590561000000|2020-05-27 06:30:00|689.6|685.1|693.1|688.6|693.6|689.1|689.6|685.1|29691
1590561300000|2020-05-27 06:35:00|693.2|688.7|694.1|689.6|695|690.5|693.1|688.6|31674
1590561600000|2020-05-27 06:40:00|693.7|689.2|694|689.5|695.1|690.6|693.5|689|18957
1590561900000|2020-05-27 06:45:00|693.6|689.1|695.9|691.4|695.9|691.4|693|688.5|21827
1590562200000|2020-05-27 06:50:00|695.5|691|696.5|692|697|692.5|695.1|690.6|22266
1590562500000|2020-05-27 06:55:00|696.9|692.4|695.6|691.1|697.5|693|695.6|691.1|36185
1590584400000|2020-05-27 13:00:00|694.3|689.8|693.4|688.9|696.3|691.8|692.4|687.9|50268
1590584700000|2020-05-27 13:05:00|693.5|689|693.5|689|694.1|689.6|693.5|689|13868
1590585000000|2020-05-27 13:10:00|693.1|688.6|692.1|687.6|694|689.5|691.1|686.6|26183
1590585300000|2020-05-27 13:15:00|691.7|687.2|691.7|687.2|691.7|687.2|690.8|686.3|21120
1590585600000|2020-05-27 13:20:00|692.2|687.7|691.7|687.2|692.7|688.2|691.2|686.7|13682
1590585900000|2020-05-27 13:25:00|691.6|687.1|691.6|687.1|692.2|687.7|691.6|687.1|3834
1590586200000|2020-05-27 13:30:00|691.2|686.7|691.8|687.3|692.2|687.7|691.2|686.7|8147
1590586500000|2020-05-27 13:35:00|692.2|687.7|694.2|689.7|694.2|689.7|692.2|687.7|12918
1590586800000|2020-05-27 13:40:00|694.1|689.6|693.2|688.7|694.2|689.7|692.7|688.2|7761
1590587100000|2020-05-27 13:45:00|693.6|689.1|694.2|689.7|695.5|691|693.6|689.1|11717
1590587400000|2020-05-27 13:50:00|694.6|690.1|694.6|690.1|694.6|690.1|694.1|689.6|3800
1590587700000|2020-05-27 13:55:00|694.2|689.7|693.2|688.7|694.2|689.7|693.2|688.7|4398
1590588000000|2020-05-27 14:00:00|693.6|689.1|693.1|688.6|694.1|689.6|693.1|688.6|3974
1590588300000|2020-05-27 14:05:00|692.7|688.2|694.1|689.6|694.1|689.6|691.7|687.2|13970
1590588600000|2020-05-27 14:10:00|694.5|690|694.6|690.1|694.6|690.1|694.1|689.6|5173
1590588900000|2020-05-27 14:15:00|695|690.5|694.5|690|695.5|691|694.5|690|6979
1590589200000|2020-05-27 14:20:00|694.6|690.1|693.6|689.1|694.6|690.1|692.6|688.1|6973
1590589500000|2020-05-27 14:25:00|694|689.5|693.6|689.1|694.1|689.6|693.1|688.6|5342
1590589800000|2020-05-27 14:30:00|693.1|688.6|693|688.5|694|689.5|692.5|688|12105
1590590100000|2020-05-27 14:35:00|693.5|689|693.5|689|694|689.5|693|688.5|3568
1590590400000|2020-05-27 14:40:00|693|688.5|693.4|688.9|693.4|688.9|692.5|688|4166
1590590700000|2020-05-27 14:45:00|692.9|688.4|692.9|688.4|693|688.5|692.4|687.9|6311
1590591000000|2020-05-27 14:50:00|693.4|688.9|693.4|688.9|693.4|688.9|692.9|688.4|5048
1590591300000|2020-05-27 14:55:00|693|688.5|692.3|687.8|693|688.5|690.9|686.4|15622
1590627600000|2020-05-28 01:00:00|692.1|687.6|691.3|686.8|692.7|688.2|689.3|684.8|31144
1590627900000|2020-05-28 01:05:00|690.9|686.4|695.1|690.6|695.7|691.2|690.3|685.8|32221
1590628200000|2020-05-28 01:10:00|695.5|691|696.5|692|697.6|693.1|695.5|691|32224
1590628500000|2020-05-28 01:15:00|696.1|691.6|699|694.5|699.5|695|696|691.5|31521
1590628800000|2020-05-28 01:20:00|698.6|694.1|700.5|696|701.5|697|698|693.5|42607
1590629100000|2020-05-28 01:25:00|700.1|695.6|698.6|694.1|700.1|695.6|697.6|693.1|26123
1590629400000|2020-05-28 01:30:00|699|694.5|697.8|693.3|699.1|694.6|697.2|692.7|20368
1590629700000|2020-05-28 01:35:00|698.2|693.7|697.3|692.8|698.3|693.8|696.8|692.3|10741
1590630000000|2020-05-28 01:40:00|696.9|692.4|697.8|693.3|697.9|693.4|696.7|692.2|9242
1590630300000|2020-05-28 01:45:00|697.9|693.4|698.3|693.8|698.7|694.2|697.8|693.3|4778
1590630600000|2020-05-28 01:50:00|698.7|694.2|698.3|693.8|698.8|694.3|698.3|693.8|5051
1590630900000|2020-05-28 01:55:00|698.7|694.2|699.2|694.7|699.2|694.7|697.8|693.3|6182
1590631200000|2020-05-28 02:00:00|699.6|695.1|699.8|695.3|701.1|696.6|699.2|694.7|34995
1590631500000|2020-05-28 02:05:00|700.2|695.7|699.8|695.3|701.1|696.6|699.3|694.8|12809
1590631800000|2020-05-28 02:10:00|699.7|695.2|699.8|695.3|700.6|696.1|699.7|695.2|4823
1590633000000|2020-05-28 02:30:00|699.4|694.9|697.3|692.8|699.4|694.9|696.9|692.4|26317
1590633300000|2020-05-28 02:35:00|696.9|692.4|697.4|692.9|698.3|693.8|696.9|692.4|16194
1590633600000|2020-05-28 02:40:00|697.5|693|697.9|693.4|698.9|694.4|697.4|692.9|6244
1590633900000|2020-05-28 02:45:00|698.3|693.8|697|692.5|698.9|694.4|696.5|692|11671
1590634200000|2020-05-28 02:50:00|697.4|692.9|697.5|693|698.4|693.9|697|692.5|6934
1590634500000|2020-05-28 02:55:00|697.9|693.4|697.9|693.4|698.4|693.9|697.4|692.9|2944
1590634800000|2020-05-28 03:00:00|697.8|693.3|697.3|692.8|697.8|693.3|696.8|692.3|6678
1590635100000|2020-05-28 03:05:00|697.8|693.3|697.4|692.9|698.3|693.8|696.8|692.3|15537
1590635400000|2020-05-28 03:10:00|697.2|692.7|695.5|691|697.4|692.9|695.4|690.9|27941
1590635700000|2020-05-28 03:15:00|695.1|690.6|693.4|688.9|695.4|690.9|692.1|687.6|43209
1590636000000|2020-05-28 03:20:00|693.5|689|694.9|690.4|695.4|690.9|693.5|689|22871
1590636300000|2020-05-28 03:25:00|694.5|690|695.3|690.8|695.8|691.3|694.4|689.9|10156
1590643800000|2020-05-28 05:30:00|694.9|690.4|693.9|689.4|695.4|690.9|693|688.5|24598
1590644100000|2020-05-28 05:35:00|693.5|689|693.4|688.9|693.9|689.4|693|688.5|12759
1590644400000|2020-05-28 05:40:00|693.5|689|695|690.5|695.4|690.9|693.5|689|15070
1590644700000|2020-05-28 05:45:00|695.4|690.9|696.1|691.6|696.1|691.6|695|690.5|11600
1590645000000|2020-05-28 05:50:00|696.2|691.7|697.9|693.4|697.9|693.4|696|691.5|18029
1590645300000|2020-05-28 05:55:00|697.5|693|698|693.5|698.4|693.9|697.5|693|15918
1590645600000|2020-05-28 06:00:00|697.6|693.1|696.4|691.9|698|693.5|696.4|691.9|9982
1590645900000|2020-05-28 06:05:00|696.8|692.3|696.4|691.9|696.8|692.3|695.9|691.4|6844
1590646200000|2020-05-28 06:10:00|696.8|692.3|695.9|691.4|696.9|692.4|695.9|691.4|6256
1590646500000|2020-05-28 06:15:00|695.4|690.9|695.3|690.8|695.4|690.9|694.4|689.9|13825
1590646800000|2020-05-28 06:20:00|694.9|690.4|697.3|692.8|697.3|692.8|694.9|690.4|12432
1590647100000|2020-05-28 06:25:00|696.9|692.4|696.8|692.3|696.9|692.4|696.3|691.8|7057
1590647400000|2020-05-28 06:30:00|697.2|692.7|699.5|695|699.5|695|697.2|692.7|32625
1590647700000|2020-05-28 06:35:00|699.6|695.1|698.6|694.1|700.4|695.9|698.6|694.1|27890
1590648000000|2020-05-28 06:40:00|699|694.5|699|694.5|700.9|696.4|699|694.5|24351
1590648300000|2020-05-28 06:45:00|699.1|694.6|698.6|694.1|699.1|694.6|698.1|693.6|11495
1590648600000|2020-05-28 06:50:00|699|694.5|699.1|694.6|700|695.5|699|694.5|10545
1590648900000|2020-05-28 06:55:00|699.5|695|699.8|695.3|700.6|696.1|698.7|694.2|24421
1590670800000|2020-05-28 13:00:00|701.4|696.9|702.1|697.6|704.7|700.2|701.4|696.9|66560
1590671100000|2020-05-28 13:05:00|702.2|697.7|701.6|697.1|702.6|698.1|701.1|696.6|20582
1590671400000|2020-05-28 13:10:00|701.7|697.2|702.7|698.2|702.7|698.2|701.2|696.7|14298
1590671700000|2020-05-28 13:15:00|703.1|698.6|704.1|699.6|704.1|699.6|702.7|698.2|28139
1590672000000|2020-05-28 13:20:00|703.7|699.2|703.2|698.7|704.1|699.6|703.2|698.7|12376
1590672300000|2020-05-28 13:25:00|703.3|698.8|705.9|701.4|706.7|702.2|703.3|698.8|43068
1590672600000|2020-05-28 13:30:00|705.5|701|705.6|701.1|705.6|701.1|704.3|699.8|20293
1590672900000|2020-05-28 13:35:00|705.5|701|706.1|701.6|706.1|701.6|705|700.5|9811
1590673200000|2020-05-28 13:40:00|705.7|701.2|706.1|701.6|706.5|702|705.6|701.1|15627
1590673500000|2020-05-28 13:45:00|706.5|702|706.1|701.6|707.1|702.6|705.6|701.1|15969
1590673800000|2020-05-28 13:50:00|706.6|702.1|706.6|702.1|707.1|702.6|706.1|701.6|11538
1590674100000|2020-05-28 13:55:00|706.2|701.7|706.1|701.6|707|702.5|706.1|701.6|8962
1590674400000|2020-05-28 14:00:00|706.5|702|705.7|701.2|706.6|702.1|705.7|701.2|8292
1590674700000|2020-05-28 14:05:00|706.1|701.6|705.7|701.2|706.2|701.7|705.6|701.1|4146
1590675000000|2020-05-28 14:10:00|706.1|701.6|706.1|701.6|706.6|702.1|706.1|701.6|4938
1590675300000|2020-05-28 14:15:00|706|701.5|705.1|700.6|706.1|701.6|704.1|699.6|10606
1590675600000|2020-05-28 14:20:00|705.5|701|706|701.5|706|701.5|705.5|701|4822
1590675900000|2020-05-28 14:25:00|706.4|701.9|706.5|702|707|702.5|706.4|701.9|10718
1590676200000|2020-05-28 14:30:00|706.9|702.4|707.5|703|707.5|703|706.9|702.4|9635
1590676500000|2020-05-28 14:35:00|707.9|703.4|708.1|703.6|708.5|704|707.5|703|25110
1590676800000|2020-05-28 14:40:00|708.5|704|709.2|704.7|709.2|704.7|708.1|703.6|18043
1590677100000|2020-05-28 14:45:00|709.1|704.6|708.7|704.2|709.2|704.7|708.2|703.7|10578
1590677400000|2020-05-28 14:50:00|708.8|704.3|709.8|705.3|710.3|705.8|708.8|704.3|27329
1590677700000|2020-05-28 14:55:00|709.7|705.2|708.8|704.3|710.8|706.3|708.3|703.8|30015
1590714000000|2020-05-29 01:00:00|709|704.5|711.6|707.1|712.4|707.9|707.5|703|57128
1590714300000|2020-05-29 01:05:00|712|707.5|711|706.5|712.1|707.6|709.8|705.3|21832
1590714600000|2020-05-29 01:10:00|710.9|706.4|710.5|706|711.6|707.1|710|705.5|11925
1590714900000|2020-05-29 01:15:00|710.9|706.4|710|705.5|711.5|707|710|705.5|8591
1590715200000|2020-05-29 01:20:00|710.1|705.6|711.1|706.6|711.5|707|710.1|705.6|10458
1590715500000|2020-05-29 01:25:00|711.5|707|711.5|707|712.6|708.1|711.5|707|14602
1590715800000|2020-05-29 01:30:00|711.9|707.4|712|707.5|712.5|708|711|706.5|9505
1590716100000|2020-05-29 01:35:00|712.1|707.6|712|707.5|712.5|708|711.9|707.4|3837
1590716400000|2020-05-29 01:40:00|712.4|707.9|714|709.5|714|709.5|712.4|707.9|26511
1590716700000|2020-05-29 01:45:00|713.6|709.1|714.9|710.4|715.4|710.9|713|708.5|28934
1590717000000|2020-05-29 01:50:00|715|710.5|714.9|710.4|715.4|710.9|714|709.5|21964
1590717300000|2020-05-29 01:55:00|715.3|710.8|715.8|711.3|716.9|712.4|715|710.5|38840
1590717600000|2020-05-29 02:00:00|715.9|711.4|715.7|711.2|716.3|711.8|715.3|710.8|19256
1590717900000|2020-05-29 02:05:00|715.8|711.3|713.8|709.3|715.8|711.3|713.7|709.2|21612
1590718200000|2020-05-29 02:10:00|713.7|709.2|715.4|710.9|715.8|711.3|713.7|709.2|11284
1590719100000|2020-05-29 02:25:00|715.8|711.3|715.8|711.3|715.8|711.3|715.8|711.3|110
1590719400000|2020-05-29 02:30:00|715.9|711.4|715.3|710.8|716.3|711.8|714.6|710.1|11610
1590719700000|2020-05-29 02:35:00|715.4|710.9|714.9|710.4|715.4|710.9|714.4|709.9|12261
1590720000000|2020-05-29 02:40:00|714.5|710|714|709.5|714.5|710|713.5|709|12110
1590720300000|2020-05-29 02:45:00|713.9|709.4|715|710.5|715|710.5|713.5|709|6878
1590720600000|2020-05-29 02:50:00|715.1|710.6|715.7|711.2|716.5|712|714.6|710.1|11658
1590720900000|2020-05-29 02:55:00|715.6|711.1|716.7|712.2|716.7|712.2|715.6|711.1|7253
1590721200000|2020-05-29 03:00:00|716.6|712.1|715.2|710.7|716.6|712.1|714.7|710.2|10866
1590721500000|2020-05-29 03:05:00|715.1|710.6|715.5|711|716|711.5|714.7|710.2|6663
1590721800000|2020-05-29 03:10:00|715.1|710.6|715|710.5|715.1|710.6|715|710.5|2399
1590722100000|2020-05-29 03:15:00|715.1|710.6|715|710.5|715.6|711.1|715|710.5|4485
1590722400000|2020-05-29 03:20:00|714.6|710.1|713.4|708.9|716|711.5|712.5|708|23284
1590722700000|2020-05-29 03:25:00|713.5|709|713.5|709|714|709.5|712|707.5|19339
1590730200000|2020-05-29 05:30:00|713.3|708.8|714.4|709.9|714.9|710.4|712.9|708.4|20136
1590730500000|2020-05-29 05:35:00|714|709.5|715.3|710.8|715.8|711.3|713.9|709.4|13628
1590730800000|2020-05-29 05:40:00|715.7|711.2|715.8|711.3|717.2|712.7|715.3|710.8|27640
1590731100000|2020-05-29 05:45:00|715.9|711.4|717.7|713.2|718.2|713.7|715.9|711.4|22387
1590731400000|2020-05-29 05:50:00|717.8|713.3|718.3|713.8|718.7|714.2|717.2|712.7|22528
1590731700000|2020-05-29 05:55:00|718.2|713.7|718|713.5|719.2|714.7|717.5|713|22066
1590732000000|2020-05-29 06:00:00|717.9|713.4|718.5|714|718.5|714|717|712.5|13475
1590732300000|2020-05-29 06:05:00|718.4|713.9|718.5|714|718.9|714.4|717.4|712.9|13788
1590732600000|2020-05-29 06:10:00|718.4|713.9|718.9|714.4|719.3|714.8|717.8|713.3|16817
1590732900000|2020-05-29 06:15:00|719.3|714.8|720.8|716.3|720.9|716.4|718.9|714.4|29424
1590733200000|2020-05-29 06:20:00|721.2|716.7|722.7|718.2|722.7|718.2|721.1|716.6|48041
1590733500000|2020-05-29 06:25:00|723.1|718.6|726.5|722|727.6|723.1|722.7|718.2|83760
1590733800000|2020-05-29 06:30:00|726.9|722.4|727.9|723.4|728.3|723.8|724.4|719.9|46549
1590734100000|2020-05-29 06:35:00|727.8|723.3|728.5|724|729.1|724.6|726.2|721.7|38560
1590734400000|2020-05-29 06:40:00|728.9|724.4|730.2|725.7|731.2|726.7|728.8|724.3|44157
1590734700000|2020-05-29 06:45:00|729.7|725.2|735.1|730.6|735.2|730.7|729.6|725.1|61102
1590735000000|2020-05-29 06:50:00|734.7|730.2|736.6|732.1|736.6|732.1|731.1|726.6|77080
1590735300000|2020-05-29 06:55:00|736.2|731.7|739.3|734.8|740.5|736|735.5|731|89919
1590757200000|2020-05-29 13:00:00|733.4|728.9|733.9|729.4|734.8|730.3|732.6|728.1|71758
1590757500000|2020-05-29 13:05:00|733.8|729.3|733.6|729.1|734.1|729.6|732|727.5|30014
1590757800000|2020-05-29 13:10:00|733.2|728.7|734.6|730.1|734.6|730.1|732.6|728.1|16662
1590758100000|2020-05-29 13:15:00|734.5|730|735.9|731.4|735.9|731.4|733.6|729.1|19267
1590758400000|2020-05-29 13:20:00|736|731.5|734.9|730.4|736.5|732|734.4|729.9|15824
1590758700000|2020-05-29 13:25:00|734.8|730.3|735.6|731.1|736.7|732.2|734.7|730.2|13591
1590759000000|2020-05-29 13:30:00|735.7|731.2|736.5|732|736.5|732|735.2|730.7|9353
1590759300000|2020-05-29 13:35:00|736.4|731.9|736.8|732.3|737.3|732.8|736.4|731.9|15549
1590759600000|2020-05-29 13:40:00|736.4|731.9|739.5|735|739.9|735.4|736.3|731.8|29079
1590759900000|2020-05-29 13:45:00|739.4|734.9|737.9|733.4|740|735.5|736.2|731.7|30453
1590760200000|2020-05-29 13:50:00|738|733.5|738.5|734|740.3|735.8|738|733.5|16459
1590760500000|2020-05-29 13:55:00|738.1|733.6|738.6|734.1|738.9|734.4|738|733.5|5484
1590760800000|2020-05-29 14:00:00|738.5|734|738.8|734.3|739.4|734.9|738.5|734|6617
1590761100000|2020-05-29 14:05:00|738.4|733.9|737.9|733.4|738.4|733.9|737.4|732.9|9145
1590761400000|2020-05-29 14:10:00|738|733.5|738.4|733.9|738.9|734.4|737.9|733.4|6079
1590761700000|2020-05-29 14:15:00|738|733.5|736.9|732.4|738|733.5|736.4|731.9|10970
1590762000000|2020-05-29 14:20:00|737.3|732.8|735.3|730.8|737.4|732.9|735|730.5|22574
1590762300000|2020-05-29 14:25:00|735.4|730.9|735|730.5|735.4|730.9|733.9|729.4|19188
1590762600000|2020-05-29 14:30:00|734.5|730|734.1|729.6|735.9|731.4|734.1|729.6|11532
1590762900000|2020-05-29 14:35:00|734|729.5|730.9|726.4|734.1|729.6|729.8|725.3|46074
1590763200000|2020-05-29 14:40:00|731|726.5|732.1|727.6|733.6|729.1|731|726.5|18229
1590763500000|2020-05-29 14:45:00|732.2|727.7|735.5|731|735.6|731.1|732.2|727.7|18890
1590763800000|2020-05-29 14:50:00|735.1|730.6|733|728.5|735.1|730.6|732.5|728|13311
1590764100000|2020-05-29 14:55:00|733.4|728.9|733.1|728.6|733.5|729|730.6|726.1|26277
1590973200000|2020-06-01 01:00:00|730.4|725.9|736.5|732|737.5|733|730.4|725.9|71483
1590973500000|2020-06-01 01:05:00|736.9|732.4|742.2|737.7|742.3|737.8|736|731.5|64475
1590973800000|2020-06-01 01:10:00|742.3|737.8|743.1|738.6|745.6|741.1|741.7|737.2|54941
1590974100000|2020-06-01 01:15:00|743.2|738.7|742|737.5|745|740.5|741.9|737.4|25162
1590974400000|2020-06-01 01:20:00|742.4|737.9|744.1|739.6|744.1|739.6|741.9|737.4|13744
1590974700000|2020-06-01 01:25:00|744|739.5|747.9|743.4|747.9|743.4|743.2|738.7|45685
1590975000000|2020-06-01 01:30:00|748|743.5|748.5|744|748.9|744.4|746.1|741.6|33625
1590975300000|2020-06-01 01:35:00|748.6|744.1|744.4|739.9|749|744.5|742.9|738.4|34746
1590975600000|2020-06-01 01:40:00|744.5|740|745.4|740.9|746.3|741.8|744|739.5|22759
1590975900000|2020-06-01 01:45:00|745.8|741.3|744.4|739.9|745.9|741.4|744.4|739.9|11141
1590976200000|2020-06-01 01:50:00|744|739.5|743.9|739.4|744.9|740.4|743.5|739|12740
1590976500000|2020-06-01 01:55:00|744|739.5|744.1|739.6|744.9|740.4|743.5|739|9346
1590976800000|2020-06-01 02:00:00|743.7|739.2|742.6|738.1|744.1|739.6|742.5|738|13058
1590977100000|2020-06-01 02:05:00|742.5|738|743|738.5|743.6|739.1|742.5|738|13262
1590977400000|2020-06-01 02:10:00|743.4|738.9|744.6|740.1|745.3|740.8|743.4|738.9|17102
1590977700000|2020-06-01 02:15:00|||||||||2
1590978600000|2020-06-01 02:30:00|745|740.5|745.1|740.6|745.6|741.1|744.6|740.1|13245
1590978900000|2020-06-01 02:35:00|745|740.5|745.4|740.9|745.5|741|745|740.5|4918
1590979200000|2020-06-01 02:40:00|745|740.5|747.9|743.4|747.9|743.4|744.9|740.4|27772
1590979500000|2020-06-01 02:45:00|747.5|743|748.8|744.3|749.2|744.7|747|742.5|25263
1590979800000|2020-06-01 02:50:00|748.5|744|748.9|744.4|749.4|744.9|748.4|743.9|14178
1590980100000|2020-06-01 02:55:00|749.3|744.8|751.2|746.7|752|747.5|748.8|744.3|48644
1590980400000|2020-06-01 03:00:00|751.1|746.6|755.6|751.1|756|751.5|751.1|746.6|65139
1590980700000|2020-06-01 03:05:00|755.5|751|755.4|750.9|759.9|755.4|754.4|749.9|56444
1590981000000|2020-06-01 03:10:00|755.1|750.6|754|749.5|755.1|750.6|750.6|746.1|52023
1590981300000|2020-06-01 03:15:00|753.9|749.4|751.5|747|754|749.5|750|745.5|29074
1590981600000|2020-06-01 03:20:00|751.9|747.4|751.7|747.2|753|748.5|751.2|746.7|14386
1590981900000|2020-06-01 03:25:00|751.3|746.8|750.6|746.1|751.6|747.1|747.7|743.2|40588
1590989400000|2020-06-01 05:30:00|751|746.5|748.7|744.2|751.2|746.7|747.3|742.8|23203
1590989700000|2020-06-01 05:35:00|748.6|744.1|749.6|745.1|750.1|745.6|747.6|743.1|13152
1590990000000|2020-06-01 05:40:00|749.2|744.7|750.2|745.7|751.6|747.1|748.7|744.2|17805
1590990300000|2020-06-01 05:45:00|750.6|746.1|747.2|742.7|751.1|746.6|746.8|742.3|20871
1590990600000|2020-06-01 05:50:00|746.8|742.3|747.7|743.2|748.2|743.7|746.5|742|24123
1590990900000|2020-06-01 05:55:00|747.6|743.1|745.3|740.8|747.7|743.2|744.3|739.8|29262
1590991200000|2020-06-01 06:00:00|745.7|741.2|747.7|743.2|748.2|743.7|745.3|740.8|26692
1590991500000|2020-06-01 06:05:00|747.6|743.1|749.1|744.6|749.1|744.6|747.6|743.1|10623
1590991800000|2020-06-01 06:10:00|748.7|744.2|748.1|743.6|748.7|744.2|747.7|743.2|11808
1590992100000|2020-06-01 06:15:00|747.7|743.2|747.5|743|747.7|743.2|746.2|741.7|10769
1590992400000|2020-06-01 06:20:00|747.1|742.6|746.6|742.1|747.6|743.1|745.6|741.1|9366
1590992700000|2020-06-01 06:25:00|746.7|742.2|744.8|740.3|746.7|742.2|744.8|740.3|12807
1590993000000|2020-06-01 06:30:00|744.2|739.7|742|737.5|745.8|741.3|741.9|737.4|43172
1590993300000|2020-06-01 06:35:00|741.9|737.4|738.1|733.6|743.4|738.9|738.1|733.6|69176
1590993600000|2020-06-01 06:40:00|738|733.5|737.5|733|739.1|734.6|734.8|730.3|83767
1590993900000|2020-06-01 06:45:00|737.1|732.6|739.1|734.6|739.9|735.4|737|732.5|40412
1590994200000|2020-06-01 06:50:00|739|734.5|736.9|732.4|739|734.5|736.5|732|26320
1590994500000|2020-06-01 06:55:00|736.8|732.3|737.4|732.9|738.8|734.3|734.8|730.3|45041
1590994800000|2020-06-01 07:00:00|737.3|732.8|737.4|732.9|737.4|732.9|737.3|732.8|0
1591016400000|2020-06-01 13:00:00|733.4|728.9|736.8|732.3|738|733.5|732.6|728.1|51089
1591016700000|2020-06-01 13:05:00|736.4|731.9|735.3|730.8|736.4|731.9|732.9|728.4|39999
1591017000000|2020-06-01 13:10:00|735.7|731.2|734.8|730.3|736.3|731.8|734.8|730.3|18254
1591017300000|2020-06-01 13:15:00|735.2|730.7|736.7|732.2|737.3|732.8|733.4|728.9|32400
1591017600000|2020-06-01 13:20:00|736.6|732.1|736.7|732.2|737.2|732.7|736.2|731.7|10766
1591017900000|2020-06-01 13:25:00|736.3|731.8|737.2|732.7|738.2|733.7|736.2|731.7|13491
1591018200000|2020-06-01 13:30:00|736.8|732.3|736.7|732.2|737.7|733.2|736.7|732.2|7911
1591018500000|2020-06-01 13:35:00|736.3|731.8|736.7|732.2|737.2|732.7|736.2|731.7|5361
1591018800000|2020-06-01 13:40:00|737.1|732.6|735.7|731.2|737.2|732.7|735.2|730.7|12281
1591019100000|2020-06-01 13:45:00|735.3|730.8|731.2|726.7|735.7|731.2|730.7|726.2|38555
1591019400000|2020-06-01 13:50:00|731.5|727|732.7|728.2|732.8|728.3|731.2|726.7|19715
1591019700000|2020-06-01 13:55:00|732.8|728.3|733.6|729.1|734.2|729.7|732.7|728.2|14250
1591020000000|2020-06-01 14:00:00|733.7|729.2|733.1|728.6|735|730.5|733.1|728.6|15338
1591020300000|2020-06-01 14:05:00|733.5|729|733.1|728.6|733.6|729.1|732.3|727.8|9063
1591020600000|2020-06-01 14:10:00|733.5|729|732.6|728.1|734.6|730.1|732.5|728|6924
1591020900000|2020-06-01 14:15:00|732.5|728|732.6|728.1|733.1|728.6|732.5|728|4038
1591021200000|2020-06-01 14:20:00|733|728.5|732.8|728.3|733.6|729.1|732.6|728.1|5791
1591021500000|2020-06-01 14:25:00|732.7|728.2|731.8|727.3|734.1|729.6|731.1|726.6|20204
1591021800000|2020-06-01 14:30:00|731.7|727.2|729.5|725|731.7|727.2|729.4|724.9|42913
1591022100000|2020-06-01 14:35:00|729.1|724.6|729|724.5|729.5|725|727.2|722.7|35367
1591022400000|2020-06-01 14:40:00|729.1|724.6|730.4|725.9|730.4|725.9|728.1|723.6|17665
1591022700000|2020-06-01 14:45:00|730|725.5|726|721.5|730|725.5|725.4|720.9|30663
1591023000000|2020-06-01 14:50:00|726.4|721.9|728|723.5|728|723.5|725.6|721.1|29269
1591023300000|2020-06-01 14:55:00|728.4|723.9|725.6|721.1|728.4|723.9|724|719.5|38215
1591059600000|2020-06-02 01:00:00|725.3|720.8|725.7|721.2|728.6|724.1|725.3|720.8|37789
1591059900000|2020-06-02 01:05:00|725.3|720.8|728.7|724.2|728.7|724.2|724.6|720.1|24878
1591060200000|2020-06-02 01:10:00|728.9|724.4|731.6|727.1|732|727.5|728.9|724.4|49578
1591060500000|2020-06-02 01:15:00|731.5|727|731|726.5|731.6|727.1|729.5|725|27169
1591060800000|2020-06-02 01:20:00|730.6|726.1|735.2|730.7|735.7|731.2|730.1|725.6|44646
1591061100000|2020-06-02 01:25:00|735.4|730.9|735.4|730.9|735.9|731.4|734.4|729.9|39421
1591061400000|2020-06-02 01:30:00|735.3|730.8|733|728.5|735.4|730.9|732.5|728|25727
1591061700000|2020-06-02 01:35:00|732.9|728.4|735.8|731.3|735.8|731.3|732.5|728|16925
1591062000000|2020-06-02 01:40:00|735.9|731.4|734.7|730.2|735.9|731.4|733.8|729.3|11426
1591062300000|2020-06-02 01:45:00|734.3|729.8|734.9|730.4|734.9|730.4|732.8|728.3|14436
1591062600000|2020-06-02 01:50:00|734.8|730.3|738.2|733.7|738.2|733.7|733.9|729.4|28665
1591062900000|2020-06-02 01:55:00|737.8|733.3|739.1|734.6|741|736.5|737.7|733.2|59472
1591063200000|2020-06-02 02:00:00|739.5|735|740|735.5|740.5|736|738.1|733.6|20857
1591063500000|2020-06-02 02:05:00|739.6|735.1|739.1|734.6|740|735.5|738.1|733.6|20955
1591063800000|2020-06-02 02:10:00|739|734.5|741.1|736.6|741.8|737.3|739|734.5|21485
1591065000000|2020-06-02 02:30:00|741.5|737|743.1|738.6|744.1|739.6|741.1|736.6|54711
1591065300000|2020-06-02 02:35:00|742.7|738.2|739.4|734.9|742.7|738.2|739.3|734.8|25503
1591065600000|2020-06-02 02:40:00|739.8|735.3|738.7|734.2|740.2|735.7|738.2|733.7|14107
1591065900000|2020-06-02 02:45:00|738.8|734.3|740.9|736.4|741.9|737.4|738.8|734.3|18318
1591066200000|2020-06-02 02:50:00|741.3|736.8|738.9|734.4|741.4|736.9|738.4|733.9|16625
1591066500000|2020-06-02 02:55:00|738.6|734.1|739.7|735.2|740.6|736.1|738.1|733.6|16474
1591066800000|2020-06-02 03:00:00|739.6|735.1|739.2|734.7|741.1|736.6|739.2|734.7|10632
1591067100000|2020-06-02 03:05:00|739.6|735.1|735.2|730.7|739.7|735.2|734.8|730.3|27568
1591067400000|2020-06-02 03:10:00|735.6|731.1|737.2|732.7|737.2|732.7|734.6|730.1|25257
1591067700000|2020-06-02 03:15:00|737.6|733.1|740.4|735.9|741.4|736.9|737.6|733.1|22907
1591068000000|2020-06-02 03:20:00|740|735.5|740.5|736|741.4|736.9|739.5|735|12624
1591068300000|2020-06-02 03:25:00|740.9|736.4|738.2|733.7|740.9|736.4|737.3|732.8|27189
1591075800000|2020-06-02 05:30:00|738.1|733.6|739.6|735.1|740.5|736|737.5|733|18211
1591076100000|2020-06-02 05:35:00|740|735.5|741.9|737.4|742.1|737.6|740|735.5|30385
1591076400000|2020-06-02 05:40:00|742|737.5|740.1|735.6|742|737.5|740|735.5|20016
1591076700000|2020-06-02 05:45:00|740.5|736|743.2|738.7|743.2|738.7|740.5|736|25952
1591077000000|2020-06-02 05:50:00|743.6|739.1|743.7|739.2|743.7|739.2|742.4|737.9|23224
1591077300000|2020-06-02 05:55:00|743.3|738.8|744|739.5|745|740.5|742.4|737.9|26588
1591077600000|2020-06-02 06:00:00|744.1|739.6|746.4|741.9|746.9|742.4|744|739.5|44887
1591077900000|2020-06-02 06:05:00|746.5|742|746.4|741.9|748.6|744.1|745.9|741.4|40835
1591078200000|2020-06-02 06:10:00|746.8|742.3|748|743.5|748.5|744|746.8|742.3|16496
1591078500000|2020-06-02 06:15:00|748.4|743.9|746.5|742|749.4|744.9|746.5|742|23495
1591078800000|2020-06-02 06:20:00|746.6|742.1|745.5|741|747|742.5|745.5|741|22695
1591079100000|2020-06-02 06:25:00|745.6|741.1|747.5|743|748|743.5|745.5|741|12432
1591079400000|2020-06-02 06:30:00|747.6|743.1|748.9|744.4|749.4|744.9|747.5|743|21044
1591079700000|2020-06-02 06:35:00|749|744.5|749.6|745.1|749.6|745.1|747.6|743.1|17634
1591080000000|2020-06-02 06:40:00|749.7|745.2|747.1|742.6|749.7|745.2|747.1|742.6|14033
1591080300000|2020-06-02 06:45:00|746.7|742.2|748.5|744|748.6|744.1|746.2|741.7|18663
1591080600000|2020-06-02 06:50:00|748.9|744.4|747.5|743|749|744.5|747.1|742.6|16232
1591080900000|2020-06-02 06:55:00|747.6|743.1|742|737.5|747.7|743.2|741.8|737.3|63255
1591102800000|2020-06-02 13:00:00|740.8|736.3|738.5|734|743.2|738.7|738|733.5|67734
1591103100000|2020-06-02 13:05:00|738.7|734.2|740.8|736.3|741.3|736.8|738.5|734|31325
1591103400000|2020-06-02 13:10:00|740.3|735.8|738.4|733.9|741.3|736.8|738.4|733.9|28666
1591103700000|2020-06-02 13:15:00|738|733.5|737.9|733.4|739.3|734.8|736.5|732|43904
1591104000000|2020-06-02 13:20:00|737.5|733|735.6|731.1|737.9|733.4|735.5|731|34127
1591104300000|2020-06-02 13:25:00|736|731.5|736.3|731.8|736.5|732|735|730.5|17856
1591104600000|2020-06-02 13:30:00|736.5|732|736.9|732.4|737.4|732.9|736.5|732|15172
1591104900000|2020-06-02 13:35:00|736.8|732.3|734.9|730.4|737.3|732.8|734.9|730.4|16940
1591105200000|2020-06-02 13:40:00|735.3|730.8|735|730.5|735.4|730.9|733|728.5|38918
1591105500000|2020-06-02 13:45:00|735.1|730.6|736.9|732.4|737.4|732.9|735|730.5|17621
1591105800000|2020-06-02 13:50:00|736.8|732.3|738.9|734.4|739.4|734.9|736.8|732.3|33405
1591106100000|2020-06-02 13:55:00|738.5|734|739.1|734.6|739.1|734.6|737.9|733.4|9190
1591106400000|2020-06-02 14:00:00|739|734.5|739.5|735|739.9|735.4|738.4|733.9|14128
1591106700000|2020-06-02 14:05:00|739.4|734.9|741.9|737.4|742.3|737.8|738.9|734.4|24168
1591107000000|2020-06-02 14:10:00|741.8|737.3|739.9|735.4|741.9|737.4|739.9|735.4|17114
1591107300000|2020-06-02 14:15:00|739.5|735|738.5|734|739.5|735|737.9|733.4|11347
1591107600000|2020-06-02 14:20:00|738.9|734.4|739.9|735.4|740.3|735.8|738.9|734.4|6498
1591107900000|2020-06-02 14:25:00|739.5|735|737.4|732.9|739.9|735.4|736.5|732|14122
1591108200000|2020-06-02 14:30:00|737.5|733|735.5|731|737.5|733|735.5|731|22519
1591108500000|2020-06-02 14:35:00|735.9|731.4|736.9|732.4|737|732.5|735.5|731|11735
1591108800000|2020-06-02 14:40:00|737|732.5|736|731.5|737.5|733|735.4|730.9|11169
1591109100000|2020-06-02 14:45:00|736.4|731.9|737.1|732.6|738.1|733.6|736|731.5|9634
1591109400000|2020-06-02 14:50:00|736.7|732.2|736.1|731.6|736.7|732.2|734.4|729.9|24633
1591109700000|2020-06-02 14:55:00|735.7|731.2|736.2|731.7|737.6|733.1|735.2|730.7|19670
1591110000000|2020-06-02 15:00:00|||||||||207
1591146000000|2020-06-03 01:00:00|735.7|731.2|735.1|730.6|737.9|733.4|734.6|730.1|28538
1591146300000|2020-06-03 01:05:00|735.3|730.8|735.5|731|736|731.5|735|730.5|9814
1591146600000|2020-06-03 01:10:00|735.4|730.9|732.5|728|735.4|730.9|730.9|726.4|46894
1591146900000|2020-06-03 01:15:00|732.1|727.6|734.3|729.8|734.5|730|732.1|727.6|15408
1591147200000|2020-06-03 01:20:00|733.9|729.4|733.4|728.9|734.3|729.8|732.4|727.9|16510
1591147500000|2020-06-03 01:25:00|733.5|729|734.5|730|734.5|730|733|728.5|10381
1591147800000|2020-06-03 01:30:00|734.9|730.4|736.7|732.2|737.2|732.7|734.9|730.4|22303
1591148100000|2020-06-03 01:35:00|736.8|732.3|739.1|734.6|739.5|735|736.7|732.2|25985
1591148400000|2020-06-03 01:40:00|738.7|734.2|738.6|734.1|738.7|734.2|737.6|733.1|16062
1591148700000|2020-06-03 01:45:00|738.7|734.2|738.1|733.6|739.1|734.6|737.1|732.6|9587
1591149000000|2020-06-03 01:50:00|738|733.5|739.4|734.9|740|735.5|737.5|733|18132
1591149300000|2020-06-03 01:55:00|739.7|735.2|739.4|734.9|739.9|735.4|738.5|734|13198
1591149600000|2020-06-03 02:00:00|739.1|734.6|738.4|733.9|739.4|734.9|738|733.5|7607
1591149900000|2020-06-03 02:05:00|738.7|734.2|738.9|734.4|739|734.5|738|733.5|7767
1591150200000|2020-06-03 02:10:00|739|734.5|740.9|736.4|741.4|736.9|738.9|734.4|18308
1591150500000|2020-06-03 02:15:00|740.8|736.3|740.8|736.3|740.8|736.3|740.8|736.3|0
1591151100000|2020-06-03 02:25:00|||||||||19
1591151400000|2020-06-03 02:30:00|740.4|735.9|738.1|733.6|741.8|737.3|738|733.5|18029
1591151700000|2020-06-03 02:35:00|738.5|734|737.6|733.1|739|734.5|736.7|732.2|13873
1591152000000|2020-06-03 02:40:00|737.5|733|738.1|733.6|738.5|734|737.1|732.6|5084
1591152300000|2020-06-03 02:45:00|738.5|734|739.5|735|739.6|735.1|738.5|734|6911
1591152600000|2020-06-03 02:50:00|739.8|735.3|740.1|735.6|741|736.5|739.5|735|9266
1591152900000|2020-06-03 02:55:00|739.7|735.2|739.1|734.6|739.7|735.2|738.1|733.6|14112
1591153200000|2020-06-03 03:00:00|739.5|735|739.1|734.6|740.1|735.6|738.6|734.1|6053
1591153500000|2020-06-03 03:05:00|739.5|735|741|736.5|741.3|736.8|738.6|734.1|13857
1591153800000|2020-06-03 03:10:00|741.3|736.8|743.6|739.1|743.7|739.2|740.5|736|24031
1591154100000|2020-06-03 03:15:00|744|739.5|743.2|738.7|744.6|740.1|742.3|737.8|29067
1591154400000|2020-06-03 03:20:00|742.8|738.3|742.7|738.2|744.1|739.6|741.8|737.3|26287
1591154700000|2020-06-03 03:25:00|742.3|737.8|743.1|738.6|743.1|738.6|740.8|736.3|14623
1591162200000|2020-06-03 05:30:00|742.6|738.1|740.8|736.3|743|738.5|740.3|735.8|19715
1591162500000|2020-06-03 05:35:00|740.4|735.9|741.3|736.8|742.5|738|739.8|735.3|14146
1591162800000|2020-06-03 05:40:00|740.9|736.4|742.3|737.8|742.6|738.1|740.8|736.3|12519
1591163100000|2020-06-03 05:45:00|742.2|737.7|740.8|736.3|742.3|737.8|740.8|736.3|8727
1591163400000|2020-06-03 05:50:00|741.1|736.6|739.6|735.1|741.3|736.8|739.6|735.1|8489
1591163700000|2020-06-03 05:55:00|739.3|734.8|737.3|732.8|740.3|735.8|736.8|732.3|27107
1591164000000|2020-06-03 06:00:00|737.4|732.9|735|730.5|738|733.5|735|730.5|30132
1591164300000|2020-06-03 06:05:00|735.4|730.9|736.9|732.4|737.3|732.8|734.5|730|30429
1591164600000|2020-06-03 06:10:00|736.5|732|736.4|731.9|737.4|732.9|735.9|731.4|8918
1591164900000|2020-06-03 06:15:00|736.7|732.2|737.3|732.8|738.2|733.7|736.7|732.2|11090
1591165200000|2020-06-03 06:20:00|737.2|732.7|736.8|732.3|737.2|732.7|735.9|731.4|8383
1591165500000|2020-06-03 06:25:00|736.9|732.4|736.9|732.4|737.9|733.4|736.8|732.3|6875
1591165800000|2020-06-03 06:30:00|737.2|732.7|737.9|733.4|737.9|733.4|737.2|732.7|5242
1591166100000|2020-06-03 06:35:00|738.2|733.7|738.6|734.1|739.6|735.1|738.2|733.7|18410
1591166400000|2020-06-03 06:40:00|739|734.5|739.1|734.6|739.9|735.4|738.5|734|7594
1591166700000|2020-06-03 06:45:00|739|734.5|737.2|732.7|739|734.5|736.4|731.9|17378
1591167000000|2020-06-03 06:50:00|737.6|733.1|737.4|732.9|738.5|734|737.1|732.6|11169
1591167300000|2020-06-03 06:55:00|737.6|733.1|739.4|734.9|739.5|735|737.5|733|17702
1591189200000|2020-06-03 13:00:00|739|734.5|737.2|732.7|741.1|736.6|737.2|732.7|37676
1591189500000|2020-06-03 13:05:00|737.1|732.6|738.7|734.2|739.2|734.7|736.7|732.2|14082
1591189800000|2020-06-03 13:10:00|738.6|734.1|737.7|733.2|739.2|734.7|737.7|733.2|6813
1591190100000|2020-06-03 13:15:00|737.3|732.8|734.2|729.7|737.3|732.8|734.2|729.7|33992
1591190400000|2020-06-03 13:20:00|734.1|729.6|735.2|730.7|735.7|731.2|734.1|729.6|23390
1591190700000|2020-06-03 13:25:00|734.8|730.3|735.7|731.2|736.2|731.7|734.7|730.2|10602
1591191000000|2020-06-03 13:30:00|735.3|730.8|736.2|731.7|736.7|732.2|735.2|730.7|8073
1591191300000|2020-06-03 13:35:00|736.1|731.6|734.2|729.7|736.1|731.6|734.2|729.7|13136
1591191600000|2020-06-03 13:40:00|733.8|729.3|735.6|731.1|735.7|731.2|733.2|728.7|25744
1591191900000|2020-06-03 13:45:00|735.7|731.2|737.7|733.2|738.1|733.6|735.2|730.7|22008
1591192200000|2020-06-03 13:50:00|737.6|733.1|737.2|732.7|738.1|733.6|737.2|732.7|12760
1591192500000|2020-06-03 13:55:00|737.6|733.1|736.7|732.2|738.1|733.6|736.7|732.2|6149
1591192800000|2020-06-03 14:00:00|737.1|732.6|737.1|732.6|737.7|733.2|737.1|732.6|5533
1591193100000|2020-06-03 14:05:00|736.7|732.2|735.2|730.7|737.1|732.6|735.2|730.7|7563
1591193400000|2020-06-03 14:10:00|735.6|731.1|735.5|731|735.7|731.2|735|730.5|5775
1591193700000|2020-06-03 14:15:00|735.2|730.7|735.5|731|735.5|731|734.7|730.2|9588
1591194000000|2020-06-03 14:20:00|735.2|730.7|734.7|730.2|735.2|730.7|734.7|730.2|2948
1591194300000|2020-06-03 14:25:00|735|730.5|736.2|731.7|736.5|732|735|730.5|7949
1591194600000|2020-06-03 14:30:00|736|731.5|735.7|731.2|736.2|731.7|735.2|730.7|3321
1591194900000|2020-06-03 14:35:00|735.3|730.8|734.7|730.2|735.5|731|733.7|729.2|16969
1591195200000|2020-06-03 14:40:00|734.2|729.7|736.2|731.7|736.2|731.7|734.2|729.7|7089
1591195500000|2020-06-03 14:45:00|735.8|731.3|735.7|731.2|736.2|731.7|735.7|731.2|3856
1591195800000|2020-06-03 14:50:00|735.8|731.3|735.3|730.8|736.2|731.7|733.9|729.4|11795
1591196100000|2020-06-03 14:55:00|734.9|730.4|736.8|732.3|736.8|732.3|734.4|729.9|13888
1591146000000|2020-06-03 01:00:00|735.7|731.2|735.1|730.6|737.9|733.4|734.6|730.1|28538
1591146300000|2020-06-03 01:05:00|735.3|730.8|735.5|731|736|731.5|735|730.5|9814
1591146600000|2020-06-03 01:10:00|735.4|730.9|732.5|728|735.4|730.9|730.9|726.4|46894
1591146900000|2020-06-03 01:15:00|732.1|727.6|734.3|729.8|734.5|730|732.1|727.6|15408
1591147200000|2020-06-03 01:20:00|733.9|729.4|733.4|728.9|734.3|729.8|732.4|727.9|16510
1591147500000|2020-06-03 01:25:00|733.5|729|734.5|730|734.5|730|733|728.5|10381
1591147800000|2020-06-03 01:30:00|734.9|730.4|736.7|732.2|737.2|732.7|734.9|730.4|22303
1591148100000|2020-06-03 01:35:00|736.8|732.3|739.1|734.6|739.5|735|736.7|732.2|25985
1591148400000|2020-06-03 01:40:00|738.7|734.2|738.6|734.1|738.7|734.2|737.6|733.1|16062
1591148700000|2020-06-03 01:45:00|738.7|734.2|738.1|733.6|739.1|734.6|737.1|732.6|9587
1591149000000|2020-06-03 01:50:00|738|733.5|739.4|734.9|740|735.5|737.5|733|18132
1591149300000|2020-06-03 01:55:00|739.7|735.2|739.4|734.9|739.9|735.4|738.5|734|13198
1591149600000|2020-06-03 02:00:00|739.1|734.6|738.4|733.9|739.4|734.9|738|733.5|7607
1591149900000|2020-06-03 02:05:00|738.7|734.2|738.9|734.4|739|734.5|738|733.5|7767
1591150200000|2020-06-03 02:10:00|739|734.5|740.9|736.4|741.4|736.9|738.9|734.4|18308
1591150500000|2020-06-03 02:15:00|740.8|736.3|740.8|736.3|740.8|736.3|740.8|736.3|0
1591151100000|2020-06-03 02:25:00|||||||||19
1591151400000|2020-06-03 02:30:00|740.4|735.9|738.1|733.6|741.8|737.3|738|733.5|18029
1591151700000|2020-06-03 02:35:00|738.5|734|737.6|733.1|739|734.5|736.7|732.2|13873
1591152000000|2020-06-03 02:40:00|737.5|733|738.1|733.6|738.5|734|737.1|732.6|5084
1591152300000|2020-06-03 02:45:00|738.5|734|739.5|735|739.6|735.1|738.5|734|6911
1591152600000|2020-06-03 02:50:00|739.8|735.3|740.1|735.6|741|736.5|739.5|735|9266
1591152900000|2020-06-03 02:55:00|739.7|735.2|739.1|734.6|739.7|735.2|738.1|733.6|14112
1591153200000|2020-06-03 03:00:00|739.5|735|739.1|734.6|740.1|735.6|738.6|734.1|6053
1591153500000|2020-06-03 03:05:00|739.5|735|741|736.5|741.3|736.8|738.6|734.1|13857
1591153800000|2020-06-03 03:10:00|741.3|736.8|743.6|739.1|743.7|739.2|740.5|736|24031
1591154100000|2020-06-03 03:15:00|744|739.5|743.2|738.7|744.6|740.1|742.3|737.8|29067
1591154400000|2020-06-03 03:20:00|742.8|738.3|742.7|738.2|744.1|739.6|741.8|737.3|26287
1591154700000|2020-06-03 03:25:00|742.3|737.8|743.1|738.6|743.1|738.6|740.8|736.3|14623
1591162200000|2020-06-03 05:30:00|742.6|738.1|740.8|736.3|743|738.5|740.3|735.8|19715
1591162500000|2020-06-03 05:35:00|740.4|735.9|741.3|736.8|742.5|738|739.8|735.3|14146
1591162800000|2020-06-03 05:40:00|740.9|736.4|742.3|737.8|742.6|738.1|740.8|736.3|12519
1591163100000|2020-06-03 05:45:00|742.2|737.7|740.8|736.3|742.3|737.8|740.8|736.3|8727
1591163400000|2020-06-03 05:50:00|741.1|736.6|739.6|735.1|741.3|736.8|739.6|735.1|8489
1591163700000|2020-06-03 05:55:00|739.3|734.8|737.3|732.8|740.3|735.8|736.8|732.3|27107
1591164000000|2020-06-03 06:00:00|737.4|732.9|735|730.5|738|733.5|735|730.5|30132
1591164300000|2020-06-03 06:05:00|735.4|730.9|736.9|732.4|737.3|732.8|734.5|730|30429
1591164600000|2020-06-03 06:10:00|736.5|732|736.4|731.9|737.4|732.9|735.9|731.4|8918
1591164900000|2020-06-03 06:15:00|736.7|732.2|737.3|732.8|738.2|733.7|736.7|732.2|11090
1591165200000|2020-06-03 06:20:00|737.2|732.7|736.8|732.3|737.2|732.7|735.9|731.4|8383
1591165500000|2020-06-03 06:25:00|736.9|732.4|736.9|732.4|737.9|733.4|736.8|732.3|6875
1591165800000|2020-06-03 06:30:00|737.2|732.7|737.9|733.4|737.9|733.4|737.2|732.7|5242
1591166100000|2020-06-03 06:35:00|738.2|733.7|738.6|734.1|739.6|735.1|738.2|733.7|18410
1591166400000|2020-06-03 06:40:00|739|734.5|739.1|734.6|739.9|735.4|738.5|734|7594
1591166700000|2020-06-03 06:45:00|739|734.5|737.2|732.7|739|734.5|736.4|731.9|17378
1591167000000|2020-06-03 06:50:00|737.6|733.1|737.4|732.9|738.5|734|737.1|732.6|11169
1591167300000|2020-06-03 06:55:00|737.6|733.1|739.4|734.9|739.5|735|737.5|733|17702
1591189200000|2020-06-03 13:00:00|739|734.5|737.2|732.7|741.1|736.6|737.2|732.7|37676
1591189500000|2020-06-03 13:05:00|737.1|732.6|738.7|734.2|739.2|734.7|736.7|732.2|14082
1591189800000|2020-06-03 13:10:00|738.6|734.1|737.7|733.2|739.2|734.7|737.7|733.2|6813
1591190100000|2020-06-03 13:15:00|737.3|732.8|734.2|729.7|737.3|732.8|734.2|729.7|33992
1591190400000|2020-06-03 13:20:00|734.1|729.6|735.2|730.7|735.7|731.2|734.1|729.6|23390
1591190700000|2020-06-03 13:25:00|734.8|730.3|735.7|731.2|736.2|731.7|734.7|730.2|10602
1591191000000|2020-06-03 13:30:00|735.3|730.8|736.2|731.7|736.7|732.2|735.2|730.7|8073
1591191300000|2020-06-03 13:35:00|736.1|731.6|734.2|729.7|736.1|731.6|734.2|729.7|13136
1591191600000|2020-06-03 13:40:00|733.8|729.3|735.6|731.1|735.7|731.2|733.2|728.7|25744
1591191900000|2020-06-03 13:45:00|735.7|731.2|737.7|733.2|738.1|733.6|735.2|730.7|22008
1591192200000|2020-06-03 13:50:00|737.6|733.1|737.2|732.7|738.1|733.6|737.2|732.7|12760
1591192500000|2020-06-03 13:55:00|737.6|733.1|736.7|732.2|738.1|733.6|736.7|732.2|6149
1591192800000|2020-06-03 14:00:00|737.1|732.6|737.1|732.6|737.7|733.2|737.1|732.6|5533
1591193100000|2020-06-03 14:05:00|736.7|732.2|735.2|730.7|737.1|732.6|735.2|730.7|7563
1591193400000|2020-06-03 14:10:00|735.6|731.1|735.5|731|735.7|731.2|735|730.5|5775
1591193700000|2020-06-03 14:15:00|735.2|730.7|735.5|731|735.5|731|734.7|730.2|9588
1591194000000|2020-06-03 14:20:00|735.2|730.7|734.7|730.2|735.2|730.7|734.7|730.2|2948
1591194300000|2020-06-03 14:25:00|735|730.5|736.2|731.7|736.5|732|735|730.5|7949
1591194600000|2020-06-03 14:30:00|736|731.5|735.7|731.2|736.2|731.7|735.2|730.7|3321
1591194900000|2020-06-03 14:35:00|735.3|730.8|734.7|730.2|735.5|731|733.7|729.2|16969
1591195200000|2020-06-03 14:40:00|734.2|729.7|736.2|731.7|736.2|731.7|734.2|729.7|7089
1591195500000|2020-06-03 14:45:00|735.8|731.3|735.7|731.2|736.2|731.7|735.7|731.2|3856
1591195800000|2020-06-03 14:50:00|735.8|731.3|735.3|730.8|736.2|731.7|733.9|729.4|11795
1591196100000|2020-06-03 14:55:00|734.9|730.4|736.8|732.3|736.8|732.3|734.4|729.9|13888
1591232400000|2020-06-04 01:00:00|736.6|732.1|738|733.5|739|734.5|734.7|730.2|35350
1591232700000|2020-06-04 01:05:00|738.1|733.6|737.3|732.8|738.3|733.8|737.3|732.8|15354
1591233000000|2020-06-04 01:10:00|737.4|732.9|740.7|736.2|740.7|736.2|737.4|732.9|33751
1591233300000|2020-06-04 01:15:00|740.3|735.8|743|738.5|743|738.5|740.2|735.7|31980
1591233600000|2020-06-04 01:20:00|743.4|738.9|742.4|737.9|744.1|739.6|742.4|737.9|30302
1591233900000|2020-06-04 01:25:00|742.5|738|746.3|741.8|747.3|742.8|742.5|738|53480
1591234200000|2020-06-04 01:30:00|746.6|742.1|744.8|740.3|747.3|742.8|744.3|739.8|30893
1591234500000|2020-06-04 01:35:00|745.1|740.6|746.2|741.7|746.3|741.8|745.1|740.6|10018
1591234800000|2020-06-04 01:40:00|746.3|741.8|748.6|744.1|751|746.5|746.2|741.7|55966
1591235100000|2020-06-04 01:45:00|749|744.5|749.6|745.1|752.5|748|749|744.5|41481
1591235400000|2020-06-04 01:50:00|749.7|745.2|751.1|746.6|751.6|747.1|749.7|745.2|19555
1591235700000|2020-06-04 01:55:00|750.8|746.3|751.6|747.1|751.6|747.1|750.1|745.6|19393
1591236000000|2020-06-04 02:00:00|751.5|747|750.6|746.1|751.6|747.1|748.5|744|32176
1591236300000|2020-06-04 02:05:00|750.7|746.2|752.5|748|753.5|749|750.6|746.1|26372
1591236600000|2020-06-04 02:10:00|752.6|748.1|751.6|747.1|753|748.5|751.1|746.6|17428
1591237200000|2020-06-04 02:20:00|751.5|747|751.5|747|751.5|747|751.5|747|0
1591237800000|2020-06-04 02:30:00|751.9|747.4|750.4|745.9|752.5|748|750.1|745.6|14123
1591238100000|2020-06-04 02:35:00|750.5|746|750.4|745.9|751.5|747|749.5|745|14525
1591238400000|2020-06-04 02:40:00|750.5|746|750.9|746.4|751|746.5|749|744.5|9425
1591238700000|2020-06-04 02:45:00|750.5|746|749.8|745.3|751.1|746.6|749.5|745|6341
1591239000000|2020-06-04 02:50:00|749.6|745.1|746.2|741.7|749.8|745.3|745.5|741|28387
1591239300000|2020-06-04 02:55:00|746.1|741.6|745.5|741|747.6|743.1|744.7|740.2|27248
1591239600000|2020-06-04 03:00:00|745.3|740.8|746.7|742.2|746.8|742.3|744.5|740|20133
1591239900000|2020-06-04 03:05:00|746.3|741.8|745|740.5|746.8|742.3|744.8|740.3|13761
1591240200000|2020-06-04 03:10:00|745.3|740.8|746.5|742|746.6|742.1|745|740.5|9639
1591240500000|2020-06-04 03:15:00|746.2|741.7|739|734.5|747|742.5|739|734.5|53455
1591240800000|2020-06-04 03:20:00|739.2|734.7|732.5|728|739.5|735|732|727.5|144145
1591241100000|2020-06-04 03:25:00|732.4|727.9|734.6|730.1|735.6|731.1|730.5|726|72144
1591248600000|2020-06-04 05:30:00|735.4|730.9|734.9|730.4|736|731.5|733.5|729|44221
1591248900000|2020-06-04 05:35:00|734.5|730|736.5|732|736.7|732.2|734.5|730|29502
1591249200000|2020-06-04 05:40:00|736.9|732.4|737.5|733|737.5|733|735.7|731.2|25900
1591249500000|2020-06-04 05:45:00|737.2|732.7|736.5|732|738|733.5|736.5|732|18446
1591249800000|2020-06-04 05:50:00|736.9|732.4|736|731.5|736.9|732.4|735.4|730.9|9485
1591250100000|2020-06-04 05:55:00|736.3|731.8|735.9|731.4|736.9|732.4|735.9|731.4|6617
1591250400000|2020-06-04 06:00:00|736|731.5|736.4|731.9|736.9|732.4|735.9|731.4|5784
1591250700000|2020-06-04 06:05:00|736.5|732|735.5|731|736.9|732.4|735.5|731|6940
1591251000000|2020-06-04 06:10:00|735.2|730.7|736|731.5|736.5|732|733.2|728.7|30985
1591251300000|2020-06-04 06:15:00|735.9|731.4|736|731.5|736.9|732.4|735.5|731|11599
1591251600000|2020-06-04 06:20:00|736.4|731.9|736|731.5|737|732.5|736|731.5|7084
1591251900000|2020-06-04 06:25:00|735.7|731.2|734.5|730|735.7|731.2|734.2|729.7|14419
1591252200000|2020-06-04 06:30:00|734.2|729.7|734|729.5|735|730.5|733.5|729|20295
1591252500000|2020-06-04 06:35:00|734.4|729.9|732.1|727.6|735|730.5|731.1|726.6|40212
1591252800000|2020-06-04 06:40:00|731.8|727.3|727.8|723.3|732.5|728|727.3|722.8|56123
1591253100000|2020-06-04 06:45:00|727.4|722.9|724|719.5|728.8|724.3|723.4|718.9|84771
1591253400000|2020-06-04 06:50:00|724.3|719.8|722.6|718.1|727.1|722.6|721.6|717.1|70261
1591253700000|2020-06-04 06:55:00|722.5|718|721.5|717|723.1|718.6|720.8|716.3|79472
1591275600000|2020-06-04 13:00:00|720.7|716.2|724.5|720|724.9|720.4|720.1|715.6|72037
1591275900000|2020-06-04 13:05:00|724.4|719.9|722.2|717.7|724.4|719.9|721.7|717.2|20771
1591276200000|2020-06-04 13:10:00|721.9|717.4|722.1|717.6|722.1|717.6|720.9|716.4|21304
1591276500000|2020-06-04 13:15:00|722.5|718|723.5|719|724.9|720.4|722.5|718|28860
1591276800000|2020-06-04 13:20:00|723.6|719.1|723.6|719.1|725|720.5|723.1|718.6|12004
1591277100000|2020-06-04 13:25:00|724|719.5|722.3|717.8|724.1|719.6|721.8|717.3|15572
1591277400000|2020-06-04 13:30:00|721.9|717.4|720.6|716.1|722.8|718.3|720.1|715.6|25381
1591277700000|2020-06-04 13:35:00|721|716.5|721.6|717.1|721.6|717.1|720.6|716.1|10645
1591278000000|2020-06-04 13:40:00|721.3|716.8|722.1|717.6|723.5|719|721.1|716.6|10213
1591278300000|2020-06-04 13:45:00|721.8|717.3|721.6|717.1|722|717.5|718.5|714|36440
1591278600000|2020-06-04 13:50:00|721.5|717|721|716.5|722.6|718.1|720.6|716.1|11444
1591278900000|2020-06-04 13:55:00|720.6|716.1|720.6|716.1|721.5|717|719.6|715.1|12130
1591279200000|2020-06-04 14:00:00|720.5|716|721.5|717|721.6|717.1|720.1|715.6|10498
1591279500000|2020-06-04 14:05:00|721.3|716.8|721.6|717.1|721.7|717.2|720.6|716.1|7524
1591279800000|2020-06-04 14:10:00|722.1|717.6|722.1|717.6|722.6|718.1|721.4|716.9|10389
1591280100000|2020-06-04 14:15:00|721.7|717.2|721.1|716.6|721.7|717.2|720.2|715.7|7357
1591280400000|2020-06-04 14:20:00|720.7|716.2|723.5|719|723.6|719.1|720.6|716.1|14360
1591280700000|2020-06-04 14:25:00|723.1|718.6|722.6|718.1|724.1|719.6|722.6|718.1|11650
1591281000000|2020-06-04 14:30:00|723|718.5|721.6|717.1|723.6|719.1|721.1|716.6|10428
1591281300000|2020-06-04 14:35:00|721.7|717.2|723.1|718.6|723.6|719.1|721.2|716.7|5941
1591281600000|2020-06-04 14:40:00|723.2|718.7|723.1|718.6|724.1|719.6|722.2|717.7|9482
1591281900000|2020-06-04 14:45:00|722.7|718.2|726|721.5|726.5|722|722.7|718.2|24376
1591282200000|2020-06-04 14:50:00|726.3|721.8|726.1|721.6|726.8|722.3|725.5|721|17907
1591282500000|2020-06-04 14:55:00|725.7|721.2|730.3|725.8|731.6|727.1|725.6|721.1|52911
1591318800000|2020-06-05 01:00:00|730.1|725.6|729.8|725.3|731.3|726.8|728.8|724.3|34216
1591319100000|2020-06-05 01:05:00|729.7|725.2|730.2|725.7|730.2|725.7|728.3|723.8|21257
1591319400000|2020-06-05 01:10:00|730.6|726.1|731.2|726.7|731.2|726.7|729.8|725.3|12411
1591319700000|2020-06-05 01:15:00|731.6|727.1|731.3|726.8|732.2|727.7|730.7|726.2|20952
1591320000000|2020-06-05 01:20:00|731.2|726.7|731.2|726.7|731.7|727.2|729.8|725.3|12809
1591320300000|2020-06-05 01:25:00|731.3|726.8|729.6|725.1|731.3|726.8|727.8|723.3|12657
1591320600000|2020-06-05 01:30:00|729.2|724.7|728.7|724.2|730.2|725.7|728.3|723.8|12984
1591320900000|2020-06-05 01:35:00|729.1|724.6|727.4|722.9|729.2|724.7|727.3|722.8|12664
1591321200000|2020-06-05 01:40:00|727.8|723.3|728.8|724.3|728.9|724.4|726.4|721.9|23299
1591321500000|2020-06-05 01:45:00|728.7|724.2|729.5|725|730.5|726|728.7|724.2|17453
1591321800000|2020-06-05 01:50:00|729.2|724.7|729.5|725|730.5|726|729.2|724.7|9470
1591322100000|2020-06-05 01:55:00|729.6|725.1|731.2|726.7|731.2|726.7|729.6|725.1|9877
1591322400000|2020-06-05 02:00:00|731.6|727.1|730.5|726|731.7|727.2|730.2|725.7|13177
1591322700000|2020-06-05 02:05:00|730.2|725.7|730.5|726|731|726.5|730|725.5|4350
1591323000000|2020-06-05 02:10:00|730.7|726.2|732.7|728.2|732.7|728.2|730.7|726.2|12432
1591324200000|2020-06-05 02:30:00|732.8|728.3|732.3|727.8|732.9|728.4|731.3|726.8|13156
1591324500000|2020-06-05 02:35:00|732.2|727.7|731.7|727.2|732.3|727.8|731.3|726.8|5262
1591324800000|2020-06-05 02:40:00|731.3|726.8|731.8|727.3|732.3|727.8|730.7|726.2|8889
1591325100000|2020-06-05 02:45:00|731.4|726.9|730.4|725.9|731.4|726.9|728.9|724.4|20035
1591325400000|2020-06-05 02:50:00|730.3|725.8|730|725.5|730.4|725.9|728.9|724.4|10966
1591325700000|2020-06-05 02:55:00|729.7|725.2|730|725.5|731|726.5|729|724.5|10860
1591326000000|2020-06-05 03:00:00|730.4|725.9|728.5|724|730.4|725.9|728|723.5|11219
1591326300000|2020-06-05 03:05:00|728.4|723.9|728.9|724.4|729.5|725|728.4|723.9|5823
1591326600000|2020-06-05 03:10:00|728.5|724|728.5|724|729|724.5|727.9|723.4|14137
1591326900000|2020-06-05 03:15:00|728.8|724.3|731.8|727.3|731.8|727.3|728.8|724.3|16313
1591327200000|2020-06-05 03:20:00|732.1|727.6|731.8|727.3|732.8|728.3|731.3|726.8|13612
1591327500000|2020-06-05 03:25:00|731.4|726.9|731.1|726.6|732.1|727.6|730.9|726.4|11231
1591335000000|2020-06-05 05:30:00|731.5|727|729.7|725.2|732|727.5|729.2|724.7|14042
1591335300000|2020-06-05 05:35:00|729.8|725.3|729.3|724.8|730.2|725.7|728.3|723.8|9378
1591335600000|2020-06-05 05:40:00|729.4|724.9|729.8|725.3|729.8|725.3|729.3|724.8|4679
1591335900000|2020-06-05 05:45:00|729.5|725|728.3|723.8|729.5|725|727.8|723.3|13262
1591336200000|2020-06-05 05:50:00|728|723.5|728.8|724.3|728.8|724.3|726.8|722.3|20843
1591336500000|2020-06-05 05:55:00|728.7|724.2|730.3|725.8|730.7|726.2|727.3|722.8|19629
1591336800000|2020-06-05 06:00:00|730.2|725.7|729.6|725.1|731.6|727.1|729.1|724.6|15251
1591337100000|2020-06-05 06:05:00|729.9|725.4|729.6|725.1|730.2|725.7|729.2|724.7|5000
1591337400000|2020-06-05 06:10:00|729.2|724.7|728.8|724.3|729.6|725.1|728.3|723.8|7896
1591337700000|2020-06-05 06:15:00|728.7|724.2|729.8|725.3|730.2|725.7|728.3|723.8|6328
1591338000000|2020-06-05 06:20:00|729.7|725.2|729.8|725.3|729.8|725.3|729.7|725.2|1190
1591338300000|2020-06-05 06:25:00|730.2|725.7|730.7|726.2|731.3|726.8|730.2|725.7|8411
1591338600000|2020-06-05 06:30:00|730.8|726.3|729.6|725.1|730.8|726.3|729.6|725.1|7027
1591338900000|2020-06-05 06:35:00|729.7|725.2|729.2|724.7|729.7|725.2|728.7|724.2|8247
1591339200000|2020-06-05 06:40:00|728.8|724.3|726.3|721.8|728.8|724.3|725.3|720.8|36211
1591339500000|2020-06-05 06:45:00|726|721.5|728.8|724.3|729.3|724.8|725.8|721.3|20090
1591339800000|2020-06-05 06:50:00|729.3|724.8|730.2|725.7|730.7|726.2|729.2|724.7|14781
1591340100000|2020-06-05 06:55:00|730.3|725.8|730.2|725.7|730.7|726.2|729.2|724.7|23430
1591362000000|2020-06-05 13:00:00|734.2|729.7|737.3|732.8|740.6|736.1|733.8|729.3|103874
1591362300000|2020-06-05 13:05:00|737.4|732.9|738.5|734|739|734.5|736.8|732.3|29569
1591362600000|2020-06-05 13:10:00|738.4|733.9|738.5|734|739|734.5|737|732.5|23329
1591362900000|2020-06-05 13:15:00|738.9|734.4|738.5|734|739.7|735.2|737.7|733.2|14517
1591363200000|2020-06-05 13:20:00|738.7|734.2|738.4|733.9|738.7|734.2|738|733.5|7038
1591363500000|2020-06-05 13:25:00|738|733.5|737|732.5|738|733.5|737|732.5|9525
1591363800000|2020-06-05 13:30:00|737.2|732.7|733.2|728.7|737.4|732.9|732.5|728|45115
1591364100000|2020-06-05 13:35:00|732.8|728.3|735.5|731|735.5|731|732.2|727.7|24328
1591364400000|2020-06-05 13:40:00|735.4|730.9|738.4|733.9|738.4|733.9|734.5|730|30680
1591364700000|2020-06-05 13:45:00|738.3|733.8|738.4|733.9|738.4|733.9|737.5|733|15387
1591365000000|2020-06-05 13:50:00|738.2|733.7|737.4|732.9|738.4|733.9|736.5|732|14354
1591365300000|2020-06-05 13:55:00|737.5|733|737|732.5|737.6|733.1|735.5|731|9816
1591365600000|2020-06-05 14:00:00|737.4|732.9|738|733.5|738.1|733.6|737.4|732.9|9885
1591365900000|2020-06-05 14:05:00|738.4|733.9|737.1|732.6|738.5|734|736.1|731.6|10311
1591366200000|2020-06-05 14:10:00|737.5|733|737.1|732.6|737.5|733|736.1|731.6|5561
1591366500000|2020-06-05 14:15:00|736.7|732.2|737.5|733|737.5|733|736.1|731.6|3483
1591366800000|2020-06-05 14:20:00|737.1|732.6|737.1|732.6|737.1|732.6|736.3|731.8|6228
1591367100000|2020-06-05 14:25:00|737.5|733|737.1|732.6|738|733.5|736.6|732.1|5603
1591367400000|2020-06-05 14:30:00|737|732.5|737.5|733|738.5|734|737|732.5|6267
1591367700000|2020-06-05 14:35:00|737.9|733.4|738.9|734.4|738.9|734.4|737.9|733.4|8269
1591368000000|2020-06-05 14:40:00|739.6|735.1|740.6|736.1|742.2|737.7|739.6|735.1|55128
1591368300000|2020-06-05 14:45:00|740.7|736.2|742.2|737.7|743.1|738.6|740.6|736.1|26277
1591368600000|2020-06-05 14:50:00|742.1|737.6|741.5|737|743.1|738.6|741.1|736.6|18631
1591368900000|2020-06-05 14:55:00|741.8|737.3|743.1|738.6|743.1|738.6|741.8|737.3|21316
1591578000000|2020-06-08 01:00:00|741.6|737.1|770.1|765.6|774.3|769.8|741.6|737.1|241366
1591578300000|2020-06-08 01:05:00|770|765.5|768|763.5|770.6|766.1|763.9|759.4|78371
1591578600000|2020-06-08 01:10:00|768.4|763.9|767.8|763.3|769.9|765.4|765.9|761.4|44871
1591578900000|2020-06-08 01:15:00|767.9|763.4|767|762.5|767.9|763.4|766.5|762|19672
1591579200000|2020-06-08 01:20:00|767.4|762.9|767|762.5|767.5|763|764|759.5|42955
1591579500000|2020-06-08 01:25:00|766.5|762|768|763.5|768.5|764|766.4|761.9|22200
1591579800000|2020-06-08 01:30:00|768.2|763.7|767.5|763|768.2|763.7|766.2|761.7|10895
1591580100000|2020-06-08 01:35:00|768|763.5|768.2|763.7|768.3|763.8|767.2|762.7|10889
1591580400000|2020-06-08 01:40:00|768.1|763.6|770|765.5|770.7|766.2|767.7|763.2|24648
1591580700000|2020-06-08 01:45:00|770.2|765.7|771.8|767.3|772.4|767.9|769.7|765.2|35848
1591581000000|2020-06-08 01:50:00|771.9|767.4|770.4|765.9|771.9|767.4|769.7|765.2|12611
1591581300000|2020-06-08 01:55:00|770.7|766.2|768|763.5|770.9|766.4|768|763.5|15813
1591581600000|2020-06-08 02:00:00|768.4|763.9|766.9|762.4|768.5|764|766.4|761.9|14486
1591581900000|2020-06-08 02:05:00|766.7|762.2|768.7|764.2|768.9|764.4|766.4|761.9|12055
1591582200000|2020-06-08 02:10:00|769.1|764.6|769.4|764.9|770.7|766.2|769.1|764.6|25007
1591583400000|2020-06-08 02:30:00|769.1|764.6|770.2|765.7|770.5|766|767.5|763|30529
1591583700000|2020-06-08 02:35:00|770.1|765.6|770.7|766.2|770.7|766.2|769.5|765|8374
1591584000000|2020-06-08 02:40:00|770.8|766.3|771.2|766.7|771.2|766.7|770.7|766.2|4985
1591584300000|2020-06-08 02:45:00|771.5|767|772|767.5|773.4|768.9|770.6|766.1|32769
1591584600000|2020-06-08 02:50:00|771.6|767.1|771.6|767.1|773.5|769|771.1|766.6|15603
1591584900000|2020-06-08 02:55:00|771.5|767|772.1|767.6|773|768.5|770.3|765.8|14828
1591585200000|2020-06-08 03:00:00|772|767.5|772.1|767.6|772.1|767.6|770.3|765.8|12348
1591585500000|2020-06-08 03:05:00|771.8|767.3|771.1|766.6|772.1|767.6|770.3|765.8|9560
1591585800000|2020-06-08 03:10:00|770.8|766.3|770.1|765.6|771.1|766.6|770.1|765.6|14198
1591586100000|2020-06-08 03:15:00|769.8|765.3|772.6|768.1|773.1|768.6|769.6|765.1|15461
1591586400000|2020-06-08 03:20:00|772.5|768|769.1|764.6|773.5|769|768.6|764.1|25224
1591586700000|2020-06-08 03:25:00|769.5|765|771|766.5|771.3|766.8|769.2|764.7|16469
1591594200000|2020-06-08 05:30:00|770.4|765.9|769.1|764.6|770.7|766.2|768.1|763.6|25299
1591594500000|2020-06-08 05:35:00|769.2|764.7|768.7|764.2|769.7|765.2|767.7|763.2|15645
1591594800000|2020-06-08 05:40:00|768.4|763.9|767.7|763.2|770.1|765.6|767.7|763.2|13679
1591595100000|2020-06-08 05:45:00|767.4|762.9|767.9|763.4|768.6|764.1|766.7|762.2|24023
1591595400000|2020-06-08 05:50:00|767.6|763.1|768.4|763.9|768.8|764.3|767|762.5|9463
1591595700000|2020-06-08 05:55:00|768.5|764|769.4|764.9|769.9|765.4|768.4|763.9|11863
1591596000000|2020-06-08 06:00:00|769.6|765.1|769.3|764.8|769.6|765.1|768.4|763.9|7322
1591596300000|2020-06-08 06:05:00|769.6|765.1|770.9|766.4|771.4|766.9|769.4|764.9|16095
1591596600000|2020-06-08 06:10:00|770.6|766.1|772.8|768.3|772.8|768.3|770.4|765.9|11487
1591596900000|2020-06-08 06:15:00|772.6|768.1|768.8|764.3|772.8|768.3|768.8|764.3|27100
1591597200000|2020-06-08 06:20:00|769.1|764.6|769.1|764.6|769.6|765.1|768.7|764.2|8212
1591597500000|2020-06-08 06:25:00|769.3|764.8|768.8|764.3|770.2|765.7|768.3|763.8|9243
1591597800000|2020-06-08 06:30:00|768.6|764.1|766.3|761.8|768.6|764.1|766.1|761.6|33014
1591598100000|2020-06-08 06:35:00|766.1|761.6|764.8|760.3|767.2|762.7|764.3|759.8|32986
1591598400000|2020-06-08 06:40:00|765.1|760.6|766|761.5|767.1|762.6|765.1|760.6|17704
1591598700000|2020-06-08 06:45:00|765.6|761.1|762.3|757.8|765.6|761.1|762.3|757.8|46702
1591599000000|2020-06-08 06:50:00|762.2|757.7|764.4|759.9|764.7|760.2|761.7|757.2|27833
1591599300000|2020-06-08 06:55:00|764|759.5|762.5|758|764|759.5|761.7|757.2|43754
1591621200000|2020-06-08 13:00:00|759.8|755.3|755.4|750.9|760.6|756.1|755.4|750.9|77687
1591621500000|2020-06-08 13:05:00|755.9|751.4|748.3|743.8|756.6|752.1|747.1|742.6|111568
1591621800000|2020-06-08 13:10:00|748.2|743.7|745.4|740.9|748.7|744.2|743.4|738.9|84868
1591622100000|2020-06-08 13:15:00|745|740.5|748|743.5|748.4|743.9|744.7|740.2|64995
1591622400000|2020-06-08 13:20:00|748.4|743.9|749.9|745.4|750.9|746.4|748.4|743.9|45415
1591622700000|2020-06-08 13:25:00|749.5|745|749.4|744.9|750.4|745.9|749.4|744.9|36375
1591623000000|2020-06-08 13:30:00|749.2|744.7|749.7|745.2|750.7|746.2|749.2|744.7|21647
1591623300000|2020-06-08 13:35:00|749.6|745.1|749.2|744.7|749.7|745.2|748.2|743.7|20391
1591623600000|2020-06-08 13:40:00|748.9|744.4|748.7|744.2|749.2|744.7|748.2|743.7|13924
1591623900000|2020-06-08 13:45:00|748.4|743.9|748.1|743.6|749.2|744.7|747.6|743.1|9480
1591624200000|2020-06-08 13:50:00|748.4|743.9|748.6|744.1|749.6|745.1|748.1|743.6|9513
1591624500000|2020-06-08 13:55:00|748.7|744.2|748.6|744.1|749.1|744.6|748.6|744.1|3716
1591624800000|2020-06-08 14:00:00|748.9|744.4|750.9|746.4|751.8|747.3|748.9|744.4|17288
1591625100000|2020-06-08 14:05:00|750.8|746.3|751.8|747.3|751.9|747.4|750.8|746.3|16007
1591625400000|2020-06-08 14:10:00|751.4|746.9|750.6|746.1|751.8|747.3|750.2|745.7|8628
1591625700000|2020-06-08 14:15:00|751|746.5|753.5|749|754.2|749.7|751|746.5|35421
1591626000000|2020-06-08 14:20:00|753.1|748.6|754|749.5|755|750.5|753.1|748.6|27773
1591626300000|2020-06-08 14:25:00|753.7|749.2|753.2|748.7|754.5|750|752.9|748.4|18211
1591626600000|2020-06-08 14:30:00|753.5|749|752.2|747.7|754.7|750.2|750.8|746.3|21669
1591626900000|2020-06-08 14:35:00|751.8|747.3|752.2|747.7|752.7|748.2|751.2|746.7|11456
1591627200000|2020-06-08 14:40:00|752.5|748|754|749.5|754.2|749.7|752.5|748|8986
1591627500000|2020-06-08 14:45:00|754.2|749.7|754|749.5|754.7|750.2|753.2|748.7|10744
1591627800000|2020-06-08 14:50:00|753.7|749.2|754.3|749.8|754.8|750.3|753.5|749|6658
1591628100000|2020-06-08 14:55:00|754|749.5|753.9|749.4|754.5|750|752.6|748.1|22333
1591664400000|2020-06-09 01:00:00|753.3|748.8|750.5|746|753.4|748.9|749.2|744.7|36650
1591664700000|2020-06-09 01:05:00|750.7|746.2|752.2|747.7|752.7|748.2|749.9|745.4|15323
1591665000000|2020-06-09 01:10:00|751.9|747.4|753.3|748.8|753.3|748.8|751.4|746.9|10355
1591665300000|2020-06-09 01:15:00|753|748.5|751|746.5|753.3|748.8|750.9|746.4|12264
1591665600000|2020-06-09 01:20:00|750.6|746.1|750.5|746|750.6|746.1|749|744.5|19456
1591665900000|2020-06-09 01:25:00|750.8|746.3|750.4|745.9|751|746.5|749|744.5|13612
1591666200000|2020-06-09 01:30:00|750.5|746|750.3|745.8|751.8|747.3|749.5|745|16005
1591666500000|2020-06-09 01:35:00|750.8|746.3|754.2|749.7|754.8|750.3|750.8|746.3|24663
1591666800000|2020-06-09 01:40:00|754.1|749.6|753.7|749.2|755.2|750.7|752.7|748.2|21521
1591667100000|2020-06-09 01:45:00|753.4|748.9|752.8|748.3|753.4|748.9|751.9|747.4|12785
1591667400000|2020-06-09 01:50:00|752.5|748|752.5|748|753.3|748.8|752.3|747.8|4587
1591667700000|2020-06-09 01:55:00|752.4|747.9|752.8|748.3|753.3|748.8|752.4|747.9|3112
1591668000000|2020-06-09 02:00:00|752.9|748.4|751.7|747.2|752.9|748.4|751.2|746.7|7401
1591668300000|2020-06-09 02:05:00|751.3|746.8|751.8|747.3|751.8|747.3|751.3|746.8|2656
1591668600000|2020-06-09 02:10:00|752.2|747.7|751.3|746.8|752.7|748.2|751.3|746.8|5438
1591669500000|2020-06-09 02:25:00|||||||||11
1591669800000|2020-06-09 02:30:00|751.2|746.7|751.7|747.2|751.8|747.3|750.3|745.8|15232
1591670100000|2020-06-09 02:35:00|751.3|746.8|752.2|747.7|752.2|747.7|751.2|746.7|4075
1591670400000|2020-06-09 02:40:00|751.8|747.3|749|744.5|751.8|747.3|748.3|743.8|26968
1591670700000|2020-06-09 02:45:00|749.1|744.6|748.8|744.3|749.2|744.7|747.7|743.2|12655
1591671000000|2020-06-09 02:50:00|749.1|744.6|748.3|743.8|750.2|745.7|748.2|743.7|9325
1591671300000|2020-06-09 02:55:00|748.2|743.7|750.1|745.6|750.5|746|747.7|743.2|9880
1591671600000|2020-06-09 03:00:00|750|745.5|750.2|745.7|750.2|745.7|749.2|744.7|5299
1591671900000|2020-06-09 03:05:00|750.1|745.6|749.1|744.6|750.1|745.6|748.6|744.1|3723
1591672200000|2020-06-09 03:10:00|748.8|744.3|747.6|743.1|748.8|744.3|746.6|742.1|19351
1591672500000|2020-06-09 03:15:00|747.3|742.8|746.8|742.3|747.3|742.8|744.4|739.9|36756
1591672800000|2020-06-09 03:20:00|747.1|742.6|748.7|744.2|749|744.5|746.8|742.3|14818
1591673100000|2020-06-09 03:25:00|748.8|744.3|748.4|743.9|750.4|745.9|748.3|743.8|14817
1591680600000|2020-06-09 05:30:00|748.7|744.2|747.7|743.2|748.7|744.2|746.7|742.2|12593
1591680900000|2020-06-09 05:35:00|748.1|743.6|748.7|744.2|749.2|744.7|748.1|743.6|5570
1591681200000|2020-06-09 05:40:00|748.6|744.1|747.7|743.2|748.6|744.1|747.2|742.7|4429
1591681500000|2020-06-09 05:45:00|747.4|742.9|748.2|743.7|748.2|743.7|746.2|741.7|14340
1591681800000|2020-06-09 05:50:00|748.6|744.1|748.1|743.6|748.6|744.1|747.6|743.1|6696
1591682100000|2020-06-09 05:55:00|747.7|743.2|749.2|744.7|749.2|744.7|747.7|743.2|5255
1591682400000|2020-06-09 06:00:00|748.9|744.4|747.7|743.2|749.2|744.7|747.7|743.2|6849
1591682700000|2020-06-09 06:05:00|747.6|743.1|746.6|742.1|747.7|743.2|746.2|741.7|12683
1591683000000|2020-06-09 06:10:00|746.9|742.4|747.6|743.1|747.9|743.4|746.9|742.4|6705
1591683300000|2020-06-09 06:15:00|747.9|743.4|747.9|743.4|748.4|743.9|747.4|742.9|9596
1591683600000|2020-06-09 06:20:00|748.3|743.8|749.4|744.9|749.8|745.3|747.1|742.6|14639
1591683900000|2020-06-09 06:25:00|749.3|744.8|750.5|746|751.4|746.9|749.1|744.6|28511
1591684200000|2020-06-09 06:30:00|750.6|746.1|751.3|746.8|751.8|747.3|750.4|745.9|16926
1591684500000|2020-06-09 06:35:00|751.7|747.2|749.6|745.1|752.9|748.4|749.6|745.1|35413
1591684800000|2020-06-09 06:40:00|749.9|745.4|752.1|747.6|752.3|747.8|749.8|745.3|18392
1591685100000|2020-06-09 06:45:00|751.8|747.3|751.3|746.8|751.8|747.3|751.2|746.7|9937
1591685400000|2020-06-09 06:50:00|751.7|747.2|749.4|744.9|751.8|747.3|748.5|744|17031
1591685700000|2020-06-09 06:55:00|749|744.5|749.5|745|749.5|745|746.7|742.2|31310
1591707600000|2020-06-09 13:00:00|748.1|743.6|743.6|739.1|748.3|743.8|742.5|738|69786
1591707900000|2020-06-09 13:05:00|743.5|739|744.6|740.1|745.1|740.6|740.1|735.6|57127
1591708200000|2020-06-09 13:10:00|744.7|740.2|744.5|740|745.3|740.8|743.7|739.2|12144
1591708500000|2020-06-09 13:15:00|744.1|739.6|743.5|739|744.5|740|743.3|738.8|11553
1591708800000|2020-06-09 13:20:00|743.2|738.7|741.8|737.3|743.2|738.7|741.5|737|24491
1591709100000|2020-06-09 13:25:00|742.2|737.7|741.8|737.3|742.7|738.2|741.3|736.8|10744
1591709400000|2020-06-09 13:30:00|741.7|737.2|741.8|737.3|742.8|738.3|741.3|736.8|7320
1591709700000|2020-06-09 13:35:00|742.2|737.7|742.3|737.8|742.3|737.8|741.3|736.8|9264
1591710000000|2020-06-09 13:40:00|742|737.5|742.8|738.3|743.5|739|741.8|737.3|7155
1591710300000|2020-06-09 13:45:00|742.9|738.4|743.8|739.3|744.3|739.8|742.8|738.3|9663
1591710600000|2020-06-09 13:50:00|743.7|739.2|745|740.5|745|740.5|743.2|738.7|9982
1591710900000|2020-06-09 13:55:00|744.7|740.2|744|739.5|745|740.5|744|739.5|7707
1591711200000|2020-06-09 14:00:00|743.7|739.2|741.8|737.3|743.7|739.2|741.8|737.3|16357
1591711500000|2020-06-09 14:05:00|742.2|737.7|742.7|738.2|742.8|738.3|742.2|737.7|5240
1591711800000|2020-06-09 14:10:00|742.3|737.8|742.3|737.8|743.2|738.7|742.3|737.8|5150
1591712100000|2020-06-09 14:15:00|742.7|738.2|742.8|738.3|742.8|738.3|741.8|737.3|3484
1591712400000|2020-06-09 14:20:00|742.7|738.2|744.3|739.8|744.8|740.3|742.7|738.2|17338
1591712700000|2020-06-09 14:25:00|744.7|740.2|743.7|739.2|744.7|740.2|743.7|739.2|7078
1591713000000|2020-06-09 14:30:00|743.3|738.8|743.7|739.2|744.1|739.6|743.1|738.6|2630
1591713300000|2020-06-09 14:35:00|743.6|739.1|743.7|739.2|744.1|739.6|743.6|739.1|2244
1591713600000|2020-06-09 14:40:00|743.6|739.1|744.1|739.6|744.1|739.6|742.8|738.3|5299
1591713900000|2020-06-09 14:45:00|744.3|739.8|744.6|740.1|744.6|740.1|744.1|739.6|5434
1591714200000|2020-06-09 14:50:00|744.8|740.3|744.3|739.8|744.8|740.3|743.3|738.8|7882
1591714500000|2020-06-09 14:55:00|743.9|739.4|743.6|739.1|743.9|739.4|743.2|738.7|6712
1591750800000|2020-06-10 01:00:00|743.3|738.8|745.2|740.7|746.2|741.7|742.2|737.7|30905
1591751100000|2020-06-10 01:05:00|745|740.5|748|743.5|748.7|744.2|744.7|740.2|29116
1591751400000|2020-06-10 01:10:00|748.4|743.9|750.4|745.9|750.9|746.4|748|743.5|36247
1591751700000|2020-06-10 01:15:00|750|745.5|750.4|745.9|751.4|746.9|748.9|744.4|30637
1591752000000|2020-06-10 01:20:00|750.3|745.8|750.3|745.8|750.4|745.9|749.4|744.9|14314
1591752300000|2020-06-10 01:25:00|750.2|745.7|748.4|743.9|750.2|745.7|748.1|743.6|16072
1591752600000|2020-06-10 01:30:00|748|743.5|748.7|744.2|748.9|744.4|748|743.5|6565
1591752900000|2020-06-10 01:35:00|748.8|744.3|747.4|742.9|748.9|744.4|747.4|742.9|9755
1591753200000|2020-06-10 01:40:00|747|742.5|748.5|744|748.5|744|747|742.5|9425
1591753500000|2020-06-10 01:45:00|748.4|743.9|747.9|743.4|748.5|744|747.5|743|9176
1591753800000|2020-06-10 01:50:00|748.2|743.7|748.2|743.7|748.9|744.4|748.2|743.7|5141
1591754100000|2020-06-10 01:55:00|748.3|743.8|749.1|744.6|749.2|744.7|748.2|743.7|4464
1591754400000|2020-06-10 02:00:00|749.2|744.7|748.2|743.7|749.2|744.7|748.2|743.7|5162
1591754700000|2020-06-10 02:05:00|748.5|744|749.5|745|749.5|745|748.1|743.6|5602
1591755000000|2020-06-10 02:10:00|749.2|744.7|748.7|744.2|750|745.5|748.5|744|9165
1591755900000|2020-06-10 02:25:00|||||||||12
1591756200000|2020-06-10 02:30:00|749|744.5|751.4|746.9|751.9|747.4|748.7|744.2|22531
1591756500000|2020-06-10 02:35:00|751.5|747|750.5|746|751.9|747.4|749.7|745.2|14461
1591756800000|2020-06-10 02:40:00|750.9|746.4|749.9|745.4|750.9|746.4|749.9|745.4|7072
1591757100000|2020-06-10 02:45:00|750.2|745.7|750.7|746.2|751.2|746.7|749.9|745.4|12738
1591757400000|2020-06-10 02:50:00|750.4|745.9|751.1|746.6|751.1|746.6|750.2|745.7|8700
1591757700000|2020-06-10 02:55:00|750.6|746.1|750.9|746.4|751.4|746.9|750.4|745.9|9848
1591758000000|2020-06-10 03:00:00|751|746.5|749.7|745.2|751.4|746.9|748.9|744.4|9015
1591758300000|2020-06-10 03:05:00|749.4|744.9|749.7|745.2|749.7|745.2|749.1|744.6|5740
1591758600000|2020-06-10 03:10:00|749.6|745.1|744.6|740.1|750.1|745.6|744.1|739.6|38450
1591758900000|2020-06-10 03:15:00|744.2|739.7|742.4|737.9|744.6|740.1|742.2|737.7|42556
1591759200000|2020-06-10 03:20:00|742.2|737.7|743.7|739.2|743.7|739.2|741.9|737.4|24972
1591759500000|2020-06-10 03:25:00|744|739.5|742|737.5|745|740.5|741.5|737|32218
1591767000000|2020-06-10 05:30:00|741.8|737.3|744.1|739.6|745.1|740.6|741.5|737|27945
1591767300000|2020-06-10 05:35:00|743.8|739.3|742|737.5|743.8|739.3|741.5|737|13018
1591767600000|2020-06-10 05:40:00|741.6|737.1|742.8|738.3|743.5|739|741|736.5|15171
1591767900000|2020-06-10 05:45:00|743.2|738.7|743.3|738.8|744.3|739.8|742.9|738.4|21521
1591768200000|2020-06-10 05:50:00|743|738.5|743.3|738.8|743.8|739.3|742.8|738.3|6964
1591768500000|2020-06-10 05:55:00|743.7|739.2|743.8|739.3|744.6|740.1|743.3|738.8|11489
1591768800000|2020-06-10 06:00:00|744.2|739.7|742|737.5|744.2|739.7|741|736.5|24038
1591769100000|2020-06-10 06:05:00|741.9|737.4|741.4|736.9|742.4|737.9|741|736.5|10740
1591769400000|2020-06-10 06:10:00|741.5|737|738|733.5|741.8|737.3|736.6|732.1|36088
1591769700000|2020-06-10 06:15:00|737.6|733.1|738.5|734|739|734.5|737.1|732.6|32856
1591770000000|2020-06-10 06:20:00|738.8|734.3|737|732.5|739|734.5|736.5|732|25116
1591770300000|2020-06-10 06:25:00|736.6|732.1|735.3|730.8|736.6|732.1|734.5|730|38235
1591770600000|2020-06-10 06:30:00|735.7|731.2|735.8|731.3|736.3|731.8|733|728.5|48337
1591770900000|2020-06-10 06:35:00|735.7|731.2|736.3|731.8|736.8|732.3|735.5|731|18869
1591771200000|2020-06-10 06:40:00|735.9|731.4|732.1|727.6|735.9|731.4|732.1|727.6|24741
1591771500000|2020-06-10 06:45:00|732.5|728|735|730.5|735|730.5|732.5|728|22631
1591771800000|2020-06-10 06:50:00|735.1|730.6|735.8|731.3|736.3|731.8|734.6|730.1|16654
1591772100000|2020-06-10 06:55:00|735.7|731.2|737.9|733.4|738.4|733.9|735.7|731.2|41555
1591794000000|2020-06-10 13:00:00|737.2|732.7|739.1|734.6|740|735.5|736.6|732.1|48208
1591794300000|2020-06-10 13:05:00|739.5|735|745.5|741|745.5|741|739.5|735|58450
1591794600000|2020-06-10 13:10:00|745.4|740.9|743.3|738.8|745.5|741|743|738.5|29171
1591794900000|2020-06-10 13:15:00|743.5|739|741.5|737|743.8|739.3|741|736.5|26411
1591795200000|2020-06-10 13:20:00|741.8|737.3|742|737.5|742.5|738|741.5|737|11685
1591795500000|2020-06-10 13:25:00|742.3|737.8|742|737.5|743|738.5|742|737.5|6191
1591795800000|2020-06-10 13:30:00|742.5|738|741|736.5|742.5|738|741|736.5|14281
1591796100000|2020-06-10 13:35:00|741.3|736.8|741.6|737.1|742|737.5|741|736.5|4978
1591796400000|2020-06-10 13:40:00|741.5|737|741.6|737.1|741.6|737.1|741.1|736.6|8238
1591796700000|2020-06-10 13:45:00|742|737.5|742.3|737.8|742.7|738.2|741.8|737.3|10336
1591797000000|2020-06-10 13:50:00|742.2|737.7|741.8|737.3|742.2|737.7|741.7|737.2|3746
1591797300000|2020-06-10 13:55:00|742.1|737.6|742.6|738.1|743.1|738.6|741.6|737.1|7498
1591797600000|2020-06-10 14:00:00|742.3|737.8|742.1|737.6|742.6|738.1|742.1|737.6|3151
1591797900000|2020-06-10 14:05:00|741.8|737.3|740.2|735.7|741.8|737.3|740.1|735.6|13723
1591798200000|2020-06-10 14:10:00|740.1|735.6|739.8|735.3|740.3|735.8|739.3|734.8|12587
1591798500000|2020-06-10 14:15:00|740.1|735.6|740.4|735.9|740.8|736.3|740.1|735.6|8453
1591798800000|2020-06-10 14:20:00|740.6|736.1|740.7|736.2|740.8|736.3|740.2|735.7|3085
1591799100000|2020-06-10 14:25:00|740.4|735.9|741.8|737.3|741.9|737.4|740.2|735.7|9278
1591799400000|2020-06-10 14:30:00|741.6|737.1|741.4|736.9|742.1|737.6|740.7|736.2|5197
1591799700000|2020-06-10 14:35:00|741.7|737.2|741.2|736.7|742.6|738.1|741.1|736.6|10927
1591800000000|2020-06-10 14:40:00|740.9|736.4|741.4|736.9|741.4|736.9|740.7|736.2|2788
1591800300000|2020-06-10 14:45:00|741.1|736.6|740.4|735.9|741.5|737|740.4|735.9|4919
1591800600000|2020-06-10 14:50:00|740.7|736.2|740.6|736.1|740.9|736.4|739.9|735.4|7881
1591800900000|2020-06-10 14:55:00|740.2|735.7|740.1|735.6|740.7|736.2|740.1|735.6|11774
1591837200000|2020-06-11 01:00:00|740|735.5|741.8|737.3|741.8|737.3|739.3|734.8|20345
1591837500000|2020-06-11 01:05:00|741.5|737|743.8|739.3|743.8|739.3|741.5|737|21213
1591837800000|2020-06-11 01:10:00|743.5|739|742.3|737.8|743.5|739|742|737.5|13017
1591838100000|2020-06-11 01:15:00|742|737.5|742.3|737.8|743|738.5|742|737.5|7768
1591838400000|2020-06-11 01:20:00|742.4|737.9|743.5|739|743.8|739.3|742.4|737.9|7034
1591838700000|2020-06-11 01:25:00|743.6|739.1|742.6|738.1|743.6|739.1|742.5|738|4952
1591839000000|2020-06-11 01:30:00|742.5|738|742.4|737.9|742.9|738.4|741.4|736.9|6240
1591839300000|2020-06-11 01:35:00|742.5|738|745|740.5|745.6|741.1|741.9|737.4|21131
1591839600000|2020-06-11 01:40:00|745.4|740.9|744.9|740.4|746.4|741.9|744.4|739.9|21747
1591839900000|2020-06-11 01:45:00|745.3|740.8|744.9|740.4|745.4|740.9|744.4|739.9|11410
1591840200000|2020-06-11 01:50:00|745|740.5|744.4|739.9|745|740.5|742.9|738.4|18378
1591840500000|2020-06-11 01:55:00|744.8|740.3|748.1|743.6|748.1|743.6|744.6|740.1|29312
1591840800000|2020-06-11 02:00:00|747.8|743.3|747.1|742.6|748.1|743.6|746.6|742.1|14964
1591841100000|2020-06-11 02:05:00|747.8|743.3|747.6|743.1|748.9|744.4|747.4|742.9|23672
1591841400000|2020-06-11 02:10:00|747.2|742.7|744.5|740|747.6|743.1|744.5|740|13911
1591842300000|2020-06-11 02:25:00|||||||||4
1591842600000|2020-06-11 02:30:00|744.6|740.1|745.6|741.1|746.1|741.6|744.6|740.1|7463
1591842900000|2020-06-11 02:35:00|745.9|741.4|744.1|739.6|746.6|742.1|743.6|739.1|10847
1591843200000|2020-06-11 02:40:00|743.8|739.3|743.1|738.6|744.6|740.1|742.4|737.9|17656
1591843500000|2020-06-11 02:45:00|742.8|738.3|743.1|738.6|743.8|739.3|742.1|737.6|11993
1591843800000|2020-06-11 02:50:00|743.2|738.7|742.3|737.8|744.1|739.6|742.1|737.6|7160
1591844100000|2020-06-11 02:55:00|742.2|737.7|741.3|736.8|742.3|737.8|740.8|736.3|24358
1591844400000|2020-06-11 03:00:00|740.9|736.4|742.7|738.2|743.3|738.8|740.8|736.3|11296
1591844700000|2020-06-11 03:05:00|742.6|738.1|743.6|739.1|744.1|739.6|741.7|737.2|9150
1591845000000|2020-06-11 03:10:00|743.7|739.2|743.1|738.6|743.7|739.2|742.7|738.2|7696
1591845300000|2020-06-11 03:15:00|742.7|738.2|742.6|738.1|744|739.5|742.6|738.1|10336
1591845600000|2020-06-11 03:20:00|742.9|738.4|742.6|738.1|743.1|738.6|742.1|737.6|7899
1591845900000|2020-06-11 03:25:00|742.7|738.2|739.9|735.4|742.7|738.2|739.9|735.4|17289
1591853400000|2020-06-11 05:30:00|737.5|733|738.3|733.8|739.3|734.8|735.5|731|71981
1591853700000|2020-06-11 05:35:00|738|733.5|744.7|740.2|745.2|740.7|737.7|733.2|56282
1591854000000|2020-06-11 05:40:00|744.6|740.1|744.4|739.9|745.5|741|744|739.5|34024
1591854300000|2020-06-11 05:45:00|744.7|740.2|743|738.5|746|741.5|742.9|738.4|34177
1591854600000|2020-06-11 05:50:00|742.9|738.4|740|735.5|742.9|738.4|739.2|734.7|45798
1591854900000|2020-06-11 05:55:00|740.2|735.7|740.7|736.2|741|736.5|739.5|735|16019
1591855200000|2020-06-11 06:00:00|740.6|736.1|738.9|734.4|740.6|736.1|738.2|733.7|28575
1591855500000|2020-06-11 06:05:00|739.2|734.7|738|733.5|739.2|734.7|737.5|733|27158
1591855800000|2020-06-11 06:10:00|737.7|733.2|738|733.5|738.3|733.8|736.2|731.7|27839
1591856100000|2020-06-11 06:15:00|737.8|733.3|736.7|732.2|738.3|733.8|736.2|731.7|15794
1591856400000|2020-06-11 06:20:00|736.3|731.8|734.7|730.2|736.3|731.8|734.2|729.7|36527
1591856700000|2020-06-11 06:25:00|735|730.5|733.8|729.3|735|730.5|731.4|726.9|56852
1591857000000|2020-06-11 06:30:00|734.2|729.7|733.8|729.3|735.7|731.2|733.3|728.8|28575
1591857300000|2020-06-11 06:35:00|733.7|729.2|735.3|730.8|735.3|730.8|733.3|728.8|12913
1591857600000|2020-06-11 06:40:00|735|730.5|737.7|733.2|738.9|734.4|734.8|730.3|33503
1591857900000|2020-06-11 06:45:00|737.3|732.8|738.1|733.6|738.5|734|736.1|731.6|23306
1591858200000|2020-06-11 06:50:00|738.5|734|738.5|734|738.5|734|736.8|732.3|17961
1591858500000|2020-06-11 06:55:00|738.6|734.1|737.1|732.6|738.6|734.1|736.6|732.1|25188
1591880400000|2020-06-11 13:00:00|737.5|733|738.2|733.7|739.4|734.9|735.3|730.8|63935
1591880700000|2020-06-11 13:05:00|738.5|734|740|735.5|740.8|736.3|738.3|733.8|42920
1591881000000|2020-06-11 13:10:00|739.7|735.2|737.3|732.8|739.7|735.2|736.3|731.8|22626
1591881300000|2020-06-11 13:15:00|737|732.5|737|732.5|737.3|732.8|735.8|731.3|18483
1591881600000|2020-06-11 13:20:00|737.3|732.8|736.3|731.8|737.3|732.8|736.3|731.8|5327
1591881900000|2020-06-11 13:25:00|736.5|732|736.3|731.8|737|732.5|735.5|731|8010
1591882200000|2020-06-11 13:30:00|736|731.5|737.5|733|738.7|734.2|736|731.5|16725
1591882500000|2020-06-11 13:35:00|737.8|733.3|738|733.5|738.5|734|737|732.5|7340
1591882800000|2020-06-11 13:40:00|737.6|733.1|737.5|733|738|733.5|737|732.5|4454
1591883100000|2020-06-11 13:45:00|737.6|733.1|738.3|733.8|739.8|735.3|737.5|733|21534
1591883400000|2020-06-11 13:50:00|737.8|733.3|738.3|733.8|738.3|733.8|737.5|733|4801
1591883700000|2020-06-11 13:55:00|738.7|734.2|737.3|732.8|739.2|734.7|736.5|732|18117
1591884000000|2020-06-11 14:00:00|737.4|732.9|736.8|732.3|737.8|733.3|736.8|732.3|5929
1591884300000|2020-06-11 14:05:00|736.5|732|737.5|733|737.8|733.3|735.6|731.1|16618
1591884600000|2020-06-11 14:10:00|737|732.5|737.3|732.8|738.3|733.8|737|732.5|7371
1591884900000|2020-06-11 14:15:00|737|732.5|736.5|732|737|732.5|736.3|731.8|6630
1591885200000|2020-06-11 14:20:00|736.1|731.6|736.6|732.1|737.5|733|735.5|731|13940
1591885500000|2020-06-11 14:25:00|737|732.5|737|732.5|737|732.5|736.1|731.6|7677
1591885800000|2020-06-11 14:30:00|736.6|732.1|736.5|732|737|732.5|736|731.5|7888
1591886100000|2020-06-11 14:35:00|736.1|731.6|737|732.5|737|732.5|734.5|730|19536
1591886400000|2020-06-11 14:40:00|736.6|732.1|737.3|732.8|738|733.5|736|731.5|11843
1591886700000|2020-06-11 14:45:00|737|732.5|734.8|730.3|737.3|732.8|734.8|730.3|16868
1591887000000|2020-06-11 14:50:00|735.1|730.6|733.8|729.3|735.6|731.1|733.8|729.3|17820
1591887300000|2020-06-11 14:55:00|733.4|728.9|733.7|729.2|733.9|729.4|731.3|726.8|47751
1591923600000|2020-06-12 01:00:00|733.3|728.8|723.8|719.3|733.3|728.8|723.5|719|114743
1591923900000|2020-06-12 01:05:00|723.9|719.4|728.1|723.6|728.7|724.2|722.8|718.3|52639
1591924200000|2020-06-12 01:10:00|728.2|723.7|729.4|724.9|731.9|727.4|727.2|722.7|67284
1591924500000|2020-06-12 01:15:00|729.3|724.8|731.7|727.2|731.7|727.2|729|724.5|25669
1591924800000|2020-06-12 01:20:00|732|727.5|730.4|725.9|732.7|728.2|730.4|725.9|17412
1591925100000|2020-06-12 01:25:00|730.7|726.2|730.4|725.9|731.7|727.2|729.9|725.4|13815
1591925400000|2020-06-12 01:30:00|730|725.5|730|725.5|730|725.5|728|723.5|14543
1591925700000|2020-06-12 01:35:00|729.9|725.4|731.4|726.9|731.7|727.2|729.9|725.4|14284
1591926000000|2020-06-12 01:40:00|731.7|727.2|732.5|728|733.5|729|731|726.5|18436
1591926300000|2020-06-12 01:45:00|732.9|728.4|734|729.5|735.5|731|732.5|728|37798
1591926600000|2020-06-12 01:50:00|734.4|729.9|734.6|730.1|734.9|730.4|733|728.5|15451
1591926900000|2020-06-12 01:55:00|734.5|730|734.7|730.2|735.5|731|734.2|729.7|13013
1591927200000|2020-06-12 02:00:00|735|730.5|734.4|729.9|735|730.5|734|729.5|7841
1591927500000|2020-06-12 02:05:00|734.5|730|735.2|730.7|735.6|731.1|734.2|729.7|15105
1591927800000|2020-06-12 02:10:00|735.5|731|736.9|732.4|738.3|733.8|735.5|731|46134
1591929000000|2020-06-12 02:30:00|736.8|732.3|735.6|731.1|737.5|733|735.3|730.8|25974
1591929300000|2020-06-12 02:35:00|735.8|731.3|736.5|732|737.2|732.7|735.8|731.3|8019
1591929600000|2020-06-12 02:40:00|736.1|731.6|736|731.5|736.5|732|735.6|731.1|8971
1591929900000|2020-06-12 02:45:00|736.1|731.6|736.5|732|736.5|732|735.5|731|4308
1591930200000|2020-06-12 02:50:00|736.1|731.6|735.9|731.4|736.5|732|735.5|731|5612
1591930500000|2020-06-12 02:55:00|735.8|731.3|734.9|730.4|735.9|731.4|734|729.5|15131
1591930800000|2020-06-12 03:00:00|735|730.5|736.8|732.3|736.8|732.3|734.9|730.4|8039
1591931100000|2020-06-12 03:05:00|737.1|732.6|736.5|732|737.8|733.3|736|731.5|8255
1591931400000|2020-06-12 03:10:00|736.4|731.9|736.5|732|736.5|732|736|731.5|4211
1591931700000|2020-06-12 03:15:00|736.6|732.1|737.3|732.8|739.3|734.8|736.6|732.1|18497
1591932000000|2020-06-12 03:20:00|737.4|732.9|739.8|735.3|739.8|735.3|737.3|732.8|24897
1591932300000|2020-06-12 03:25:00|739.5|735|739.8|735.3|739.8|735.3|738.8|734.3|13263
1591939800000|2020-06-12 05:30:00|739.7|735.2|743.1|738.6|744.7|740.2|739.7|735.2|92468
1591940100000|2020-06-12 05:35:00|743.4|738.9|742.6|738.1|743.9|739.4|742.1|737.6|24973
1591940400000|2020-06-12 05:40:00|742.9|738.4|743.9|739.4|744.1|739.6|741.9|737.4|17123
1591940700000|2020-06-12 05:45:00|744|739.5|743.9|739.4|744.6|740.1|743.6|739.1|19984
1591941000000|2020-06-12 05:50:00|744.3|739.8|744.2|739.7|745.3|740.8|743.7|739.2|43078
1591941300000|2020-06-12 05:55:00|744.3|739.8|744|739.5|744.5|740|743.7|739.2|10912
1591941600000|2020-06-12 06:00:00|744.3|739.8|745.2|740.7|745.3|740.8|743.9|739.4|16306
1591941900000|2020-06-12 06:05:00|745.4|740.9|747.2|742.7|747.7|743.2|745.2|740.7|32452
1591942200000|2020-06-12 06:10:00|747.6|743.1|746.7|742.2|748.7|744.2|746.4|741.9|22689
1591942500000|2020-06-12 06:15:00|747.1|742.6|745.7|741.2|747.2|742.7|745.7|741.2|17663
1591942800000|2020-06-12 06:20:00|746.1|741.6|747.6|743.1|748.1|743.6|746.1|741.6|15601
1591943100000|2020-06-12 06:25:00|747.5|743|748.4|743.9|749.4|744.9|747.5|743|32840
1591943400000|2020-06-12 06:30:00|748.7|744.2|752.1|747.6|752.1|747.6|748.7|744.2|44441
1591943700000|2020-06-12 06:35:00|751.7|747.2|750.7|746.2|751.7|747.2|749.6|745.1|18382
1591944000000|2020-06-12 06:40:00|750.6|746.1|751.6|747.1|751.6|747.1|749.7|745.2|15529
1591944300000|2020-06-12 06:45:00|751.5|747|749.1|744.6|751.5|747|748.6|744.1|29604
1591944600000|2020-06-12 06:50:00|749.5|745|751.6|747.1|751.6|747.1|749.1|744.6|28679
1591944900000|2020-06-12 06:55:00|751.5|747|751.9|747.4|752.4|747.9|751.1|746.6|60684
1591966800000|2020-06-12 13:00:00|753.3|748.8|750.7|746.2|753.6|749.1|750.2|745.7|43517
1591967100000|2020-06-12 13:05:00|750.9|746.4|749.7|745.2|751.5|747|749.4|744.9|28391
1591967400000|2020-06-12 13:10:00|750|745.5|750.4|745.9|750.5|746|749.4|744.9|12707
1591967700000|2020-06-12 13:15:00|750|745.5|753.2|748.7|753.2|748.7|750|745.5|19487
1591968000000|2020-06-12 13:20:00|752.9|748.4|755.4|750.9|756.6|752.1|752.7|748.2|36589
1591968300000|2020-06-12 13:25:00|755.2|750.7|756|751.5|756.9|752.4|754|749.5|21532
1591968600000|2020-06-12 13:30:00|755.9|751.4|758.1|753.6|758.1|753.6|755|750.5|32831
1591968900000|2020-06-12 13:35:00|758|753.5|757.2|752.7|758.1|753.6|757|752.5|14757
1591969200000|2020-06-12 13:40:00|757.5|753|758.4|753.9|758.4|753.9|757.2|752.7|10517
1591969500000|2020-06-12 13:45:00|759.4|754.9|757.5|753|760|755.5|757.5|753|40730
1591969800000|2020-06-12 13:50:00|757.2|752.7|756.7|752.2|757.5|753|756.5|752|14240
1591970100000|2020-06-12 13:55:00|757|752.5|759|754.5|759|754.5|757|752.5|17614
1591970400000|2020-06-12 14:00:00|758.9|754.4|758|753.5|759|754.5|757.4|752.9|11538
1591970700000|2020-06-12 14:05:00|758.4|753.9|758.4|753.9|759.4|754.9|758|753.5|9806
1591971000000|2020-06-12 14:10:00|758.5|754|759.9|755.4|759.9|755.4|758.4|753.9|10915
1591971300000|2020-06-12 14:15:00|760.2|755.7|759.9|755.4|760.5|756|759|754.5|12944
1591971600000|2020-06-12 14:20:00|760.2|755.7|760.5|756|760.7|756.2|760|755.5|11952
1591971900000|2020-06-12 14:25:00|760.4|755.9|759.7|755.2|760.5|756|759|754.5|22213
1591972200000|2020-06-12 14:30:00|759.3|754.8|758.2|753.7|759.3|754.8|757.2|752.7|23575
1591972500000|2020-06-12 14:35:00|757.8|753.3|757.8|753.3|758.3|753.8|756.7|752.2|15184
1591972800000|2020-06-12 14:40:00|757.5|753|758|753.5|758.8|754.3|756.7|752.2|19930
1591973100000|2020-06-12 14:45:00|758.3|753.8|758|753.5|758.8|754.3|757.5|753|10695
1591973400000|2020-06-12 14:50:00|758.3|753.8|759.5|755|759.5|755|758.2|753.7|9414
1591973700000|2020-06-12 14:55:00|759.8|755.3|761|756.5|761|756.5|759.3|754.8|30472
1592182800000|2020-06-15 01:00:00|759.2|754.7|753.6|749.1|759.2|754.7|749.3|744.8|96609
1592183100000|2020-06-15 01:05:00|753.3|748.8|755.6|751.1|755.9|751.4|751.6|747.1|37532
1592183400000|2020-06-15 01:10:00|755.8|751.3|753.4|748.9|756.6|752.1|753.3|748.8|26834
1592183700000|2020-06-15 01:15:00|753.8|749.3|750.3|745.8|753.8|749.3|749.3|744.8|37034
1592184000000|2020-06-15 01:20:00|749.9|745.4|750.8|746.3|750.8|746.3|748.1|743.6|40980
1592184300000|2020-06-15 01:25:00|751.2|746.7|751.8|747.3|753.1|748.6|750.8|746.3|12649
1592184600000|2020-06-15 01:30:00|751.4|746.9|751.3|746.8|752.3|747.8|750.3|745.8|11560
1592184900000|2020-06-15 01:35:00|750.9|746.4|750.8|746.3|751.3|746.8|749.9|745.4|7640
1592185200000|2020-06-15 01:40:00|750.4|745.9|752.3|747.8|752.3|747.8|749.4|744.9|12835
1592185500000|2020-06-15 01:45:00|751.8|747.3|753.1|748.6|753.6|749.1|751.6|747.1|9764
1592185800000|2020-06-15 01:50:00|753.2|748.7|752.4|747.9|753.4|748.9|751.9|747.4|24952
1592186100000|2020-06-15 01:55:00|752.1|747.6|751.6|747.1|752.4|747.9|751.1|746.6|8103
1592186400000|2020-06-15 02:00:00|751.8|747.3|751.1|746.6|752.1|747.6|750.4|745.9|15120
1592186700000|2020-06-15 02:05:00|751.4|746.9|750.9|746.4|752.1|747.6|750.9|746.4|5306
1592187000000|2020-06-15 02:10:00|751.2|746.7|750.7|746.2|751.4|746.9|749.1|744.6|13567
1592188200000|2020-06-15 02:30:00|750.8|746.3|752.6|748.1|753.1|748.6|750.5|746|8766
1592188500000|2020-06-15 02:35:00|752.3|747.8|749.1|744.6|752.4|747.9|749.1|744.6|13282
1592188800000|2020-06-15 02:40:00|749|744.5|744.9|740.4|749.6|745.1|744.1|739.6|51899
1592189100000|2020-06-15 02:45:00|744.6|740.1|746.3|741.8|746.8|742.3|743.8|739.3|42540
1592189400000|2020-06-15 02:50:00|746.2|741.7|745.4|740.9|746.2|741.7|744.4|739.9|18564
1592189700000|2020-06-15 02:55:00|745.3|740.8|744.6|740.1|745.9|741.4|744.1|739.6|17905
1592190000000|2020-06-15 03:00:00|744.7|740.2|744.4|739.9|744.7|740.2|742.3|737.8|26055
1592190300000|2020-06-15 03:05:00|744.7|740.2|744.1|739.6|744.8|740.3|743.8|739.3|9977
1592190600000|2020-06-15 03:10:00|744.2|739.7|745.4|740.9|745.9|741.4|744.1|739.6|9959
1592190900000|2020-06-15 03:15:00|745.6|741.1|745.4|740.9|746.4|741.9|744.9|740.4|12811
1592191200000|2020-06-15 03:20:00|745.1|740.6|743.1|738.6|745.1|740.6|742.8|738.3|13695
1592191500000|2020-06-15 03:25:00|743.4|738.9|744.1|739.6|744.9|740.4|743.4|738.9|9456
1592191800000|2020-06-15 03:30:00|744|739.5|744|739.5|744|739.5|744|739.5|0
1592199000000|2020-06-15 05:30:00|743.9|739.4|743.8|739.3|745|740.5|742.2|737.7|24023
1592199300000|2020-06-15 05:35:00|743.5|739|740.8|736.3|743.5|739|740.3|735.8|31127
1592199600000|2020-06-15 05:40:00|740.5|736|742.7|738.2|743.2|738.7|740.5|736|12840
1592199900000|2020-06-15 05:45:00|742.3|737.8|743.9|739.4|744|739.5|742.2|737.7|9183
1592200200000|2020-06-15 05:50:00|744|739.5|741.8|737.3|744|739.5|741.7|737.2|16218
1592200500000|2020-06-15 05:55:00|741.7|737.2|739.8|735.3|742.7|738.2|739.8|735.3|11798
1592200800000|2020-06-15 06:00:00|739.9|735.4|739.2|734.7|740.2|735.7|738|733.5|46416
1592201100000|2020-06-15 06:05:00|738.8|734.3|740.3|735.8|740.8|736.3|738|733.5|20030
1592201400000|2020-06-15 06:10:00|740|735.5|736.8|732.3|740.2|735.7|736.7|732.2|42427
1592201700000|2020-06-15 06:15:00|736.6|732.1|735.6|731.1|739|734.5|735.5|731|41295
1592202000000|2020-06-15 06:20:00|735.7|731.2|734.9|730.4|737.2|732.7|734.4|729.9|52030
1592202300000|2020-06-15 06:25:00|734.5|730|732.4|727.9|735.4|730.9|731.9|727.4|59751
1592202600000|2020-06-15 06:30:00|732|727.5|734.5|730|734.5|730|731.5|727|30621
1592202900000|2020-06-15 06:35:00|734.6|730.1|733.5|729|735.4|730.9|733.4|728.9|28561
1592203200000|2020-06-15 06:40:00|733.2|728.7|732.9|728.4|733.9|729.4|732|727.5|18722
1592203500000|2020-06-15 06:45:00|732.5|728|734.9|730.4|735.4|730.9|732.5|728|15555
1592203800000|2020-06-15 06:50:00|735.2|730.7|735.3|730.8|736.2|731.7|733.9|729.4|28370
1592204100000|2020-06-15 06:55:00|735.6|731.1|737.6|733.1|738.7|734.2|735.6|731.1|44419
1592226000000|2020-06-15 13:00:00|737.8|733.3|740.8|736.3|740.8|736.3|736.3|731.8|44357
1592226300000|2020-06-15 13:05:00|740.7|736.2|740.7|736.2|741.7|737.2|740.2|735.7|24360
1592226600000|2020-06-15 13:10:00|740.8|736.3|739.8|735.3|741.3|736.8|739.5|735|15272
1592226900000|2020-06-15 13:15:00|739.9|735.4|741.2|736.7|741.3|736.8|739.8|735.3|9934
1592227200000|2020-06-15 13:20:00|741.3|736.8|743.2|738.7|743.3|738.8|740.9|736.4|15546
1592227500000|2020-06-15 13:25:00|743.4|738.9|744.7|740.2|745.4|740.9|743.4|738.9|34355
1592227800000|2020-06-15 13:30:00|744.9|740.4|743.9|739.4|744.9|740.4|743.7|739.2|14810
1592228100000|2020-06-15 13:35:00|744.3|739.8|744.7|740.2|745.4|740.9|744.2|739.7|16203
1592228400000|2020-06-15 13:40:00|745|740.5|744|739.5|745.7|741.2|744|739.5|13467
1592228700000|2020-06-15 13:45:00|743.8|739.3|742.1|737.6|743.8|739.3|742|737.5|13101
1592229000000|2020-06-15 13:50:00|742|737.5|742.1|737.6|743|738.5|742|737.5|8083
1592229300000|2020-06-15 13:55:00|742.5|738|742.8|738.3|743.5|739|742.5|738|8243
1592229600000|2020-06-15 14:00:00|742.5|738|741.8|737.3|742.8|738.3|741.3|736.8|12211
1592229900000|2020-06-15 14:05:00|742|737.5|742.5|738|742.5|738|741.5|737|10119
1592230200000|2020-06-15 14:10:00|742.4|737.9|743.9|739.4|744.3|739.8|742.4|737.9|16316
1592230500000|2020-06-15 14:15:00|744|739.5|743.5|739|744|739.5|743.3|738.8|2864
1592230800000|2020-06-15 14:20:00|743.8|739.3|743.2|738.7|743.8|739.3|743.1|738.6|3183
1592231100000|2020-06-15 14:25:00|743.1|738.6|742.5|738|743.3|738.8|742.5|738|2679
1592231400000|2020-06-15 14:30:00|742.8|738.3|744|739.5|744|739.5|742.8|738.3|5400
1592231700000|2020-06-15 14:35:00|744.1|739.6|745.1|740.6|745.1|740.6|744.1|739.6|7844
1592232000000|2020-06-15 14:40:00|745|740.5|745|740.5|745|740.5|744|739.5|9810
1592232300000|2020-06-15 14:45:00|744.6|740.1|744|739.5|745|740.5|743.1|738.6|9250
1592232600000|2020-06-15 14:50:00|744.1|739.6|743.6|739.1|744.1|739.6|743.6|739.1|3462
1592232900000|2020-06-15 14:55:00|744|739.5|745.1|740.6|745.1|740.6|744|739.5|11075
1592233200000|2020-06-15 15:00:00|745|740.5|745|740.5|745|740.5|745|740.5|0
1592269200000|2020-06-16 01:00:00|745.4|740.9|746.3|741.8|748.5|744|743.8|739.3|55317
1592269500000|2020-06-16 01:05:00|746.4|741.9|745.3|740.8|746.6|742.1|745.1|740.6|11806
1592269800000|2020-06-16 01:10:00|745|740.5|743.8|739.3|745|740.5|743|738.5|22008
1592270100000|2020-06-16 01:15:00|744.1|739.6|744.8|740.3|744.8|740.3|744|739.5|11324
1592270400000|2020-06-16 01:20:00|745.5|741|744.6|740.1|745.6|741.1|744.3|739.8|9620
1592270700000|2020-06-16 01:25:00|744.7|740.2|747|742.5|747|742.5|744.7|740.2|14451
1592271000000|2020-06-16 01:30:00|747.3|742.8|749.1|744.6|750.1|745.6|747.3|742.8|46669
1592271300000|2020-06-16 01:35:00|749.4|744.9|750.3|745.8|750.8|746.3|749|744.5|18972
1592271600000|2020-06-16 01:40:00|750.6|746.1|749.8|745.3|750.8|746.3|749.3|744.8|8295
1592271900000|2020-06-16 01:45:00|750.3|745.8|754|749.5|754.4|749.9|749.8|745.3|56748
1592272200000|2020-06-16 01:50:00|753.9|749.4|754.8|750.3|756.2|751.7|752.9|748.4|40998
1592272500000|2020-06-16 01:55:00|754.9|750.4|753.6|749.1|755.6|751.1|752.8|748.3|24527
1592272800000|2020-06-16 02:00:00|753.9|749.4|752.8|748.3|755.1|750.6|752.3|747.8|13577
1592273100000|2020-06-16 02:05:00|752.6|748.1|753.4|748.9|753.8|749.3|752.1|747.6|11181
1592273400000|2020-06-16 02:10:00|753.1|748.6|752.2|747.7|753.5|749|752.2|747.7|14035
1592274300000|2020-06-16 02:25:00|||||||||12
1592274600000|2020-06-16 02:30:00|752.4|747.9|753.9|749.4|754.2|749.7|751.9|747.4|18049
1592274900000|2020-06-16 02:35:00|754.2|749.7|753.7|749.2|754.5|750|753.7|749.2|7953
1592275200000|2020-06-16 02:40:00|754|749.5|753.4|748.9|754.5|750|753.4|748.9|7755
1592275500000|2020-06-16 02:45:00|753.7|749.2|755.2|750.7|755.7|751.2|753.4|748.9|13059
1592275800000|2020-06-16 02:50:00|755.4|750.9|755.1|750.6|755.7|751.2|754.7|750.2|12102
1592276100000|2020-06-16 02:55:00|755.4|750.9|755.9|751.4|757.5|753|754.7|750.2|27536
1592276400000|2020-06-16 03:00:00|755.8|751.3|753.1|748.6|756.3|751.8|752.9|748.4|21202
1592276700000|2020-06-16 03:05:00|752.9|748.4|752.4|747.9|753.8|749.3|751.8|747.3|26345
1592277000000|2020-06-16 03:10:00|752.1|747.6|752.9|748.4|752.9|748.4|750.8|746.3|35495
1592277300000|2020-06-16 03:15:00|752.6|748.1|753.2|748.7|754.3|749.8|752.1|747.6|17117
1592277600000|2020-06-16 03:20:00|753.3|748.8|752.9|748.4|753.8|749.3|752.4|747.9|8464
1592277900000|2020-06-16 03:25:00|753.1|748.6|753.1|748.6|753.4|748.9|751.4|746.9|13978
1592278200000|2020-06-16 03:30:00|752.9|748.4|752.9|748.4|752.9|748.4|752.9|748.4|0
1592285400000|2020-06-16 05:30:00|753.2|748.7|755.7|751.2|755.7|751.2|753.1|748.6|27308
1592285700000|2020-06-16 05:35:00|756|751.5|755.2|750.7|756.4|751.9|755.2|750.7|13696
1592286000000|2020-06-16 05:40:00|755.5|751|753.3|748.8|756|751.5|753.3|748.8|15460
1592286300000|2020-06-16 05:45:00|753.5|749|755.4|750.9|755.5|751|753.5|749|16243
1592286600000|2020-06-16 05:50:00|755.1|750.6|755.8|751.3|756.3|751.8|754.8|750.3|15580
1592286900000|2020-06-16 05:55:00|755.5|751|752.7|748.2|756.3|751.8|752.7|748.2|25423
1592287200000|2020-06-16 06:00:00|752.8|748.3|752.2|747.7|753.5|749|752|747.5|18446
1592287500000|2020-06-16 06:05:00|752.5|748|754|749.5|754.5|750|752.5|748|8270
1592287800000|2020-06-16 06:10:00|754.1|749.6|754.5|750|755.3|750.8|754|749.5|9811
1592288100000|2020-06-16 06:15:00|754.8|750.3|753.6|749.1|754.8|750.3|753.6|749.1|4127
1592288400000|2020-06-16 06:20:00|753.8|749.3|753.5|749|754.8|750.3|753.5|749|5099
1592288700000|2020-06-16 06:25:00|753.8|749.3|756.5|752|756.5|752|753.8|749.3|16004
1592289000000|2020-06-16 06:30:00|756.6|752.1|756.6|752.1|757|752.5|755.8|751.3|17302
1592289300000|2020-06-16 06:35:00|756.3|751.8|756.1|751.6|756.6|752.1|755.6|751.1|9406
1592289600000|2020-06-16 06:40:00|756.5|752|755.8|751.3|756.6|752.1|755.8|751.3|6688
1592289900000|2020-06-16 06:45:00|756.1|751.6|757.6|753.1|757.6|753.1|756.1|751.6|19206
1592290200000|2020-06-16 06:50:00|757.8|753.3|753.7|749.2|758.9|754.4|753.2|748.7|49055
1592290500000|2020-06-16 06:55:00|754|749.5|754.8|750.3|755.3|750.8|754|749.5|28654
1592312400000|2020-06-16 13:00:00|755.8|751.3|757.5|753|757.8|753.3|753.3|748.8|51164
1592312700000|2020-06-16 13:05:00|757.3|752.8|759|754.5|760|755.5|756.2|751.7|47127
1592313000000|2020-06-16 13:10:00|759.3|754.8|758.5|754|759.5|755|758.5|754|17420
1592313300000|2020-06-16 13:15:00|758.8|754.3|759.3|754.8|759.5|755|758.8|754.3|13439
1592313600000|2020-06-16 13:20:00|759.6|755.1|759.3|754.8|759.8|755.3|758.8|754.3|11143
1592313900000|2020-06-16 13:25:00|759.4|754.9|759.6|755.1|759.8|755.3|758.8|754.3|9197
1592314200000|2020-06-16 13:30:00|759.7|755.2|757.8|753.3|759.7|755.2|757.1|752.6|17682
1592314500000|2020-06-16 13:35:00|757.5|753|756|751.5|758|753.5|755.3|750.8|22774
1592314800000|2020-06-16 13:40:00|755.7|751.2|756.3|751.8|756.5|752|755.5|751|11261
1592315100000|2020-06-16 13:45:00|756|751.5|754|749.5|756|751.5|754|749.5|20780
1592315400000|2020-06-16 13:50:00|753.7|749.2|755.2|750.7|755.5|751|753.4|748.9|19602
1592315700000|2020-06-16 13:55:00|755|750.5|755.8|751.3|756.3|751.8|755|750.5|9407
1592316000000|2020-06-16 14:00:00|755.5|751|754.8|750.3|755.8|751.3|754.8|750.3|5877
1592316300000|2020-06-16 14:05:00|754.5|750|751.4|746.9|754.5|750|750.2|745.7|49770
1592316600000|2020-06-16 14:10:00|751.2|746.7|745.4|740.9|751.4|746.9|745.3|740.8|56221
1592316900000|2020-06-16 14:15:00|745.3|740.8|743.8|739.3|746.6|742.1|743.7|739.2|59691
1592317200000|2020-06-16 14:20:00|743.6|739.1|745.7|741.2|745.8|741.3|743.6|739.1|32962
1592317500000|2020-06-16 14:25:00|745.5|741|747.4|742.9|748.4|743.9|745.2|740.7|34959
1592317800000|2020-06-16 14:30:00|747.7|743.2|749.7|745.2|749.7|745.2|747.2|742.7|22659
1592318100000|2020-06-16 14:35:00|749.4|744.9|748.7|744.2|749.7|745.2|748|743.5|19762
1592318400000|2020-06-16 14:40:00|748.4|743.9|747.3|742.8|748.5|744|747|742.5|17208
1592318700000|2020-06-16 14:45:00|747|742.5|745.6|741.1|747|742.5|744.4|739.9|20900
1592319000000|2020-06-16 14:50:00|745.3|740.8|743.2|738.7|745.3|740.8|742.7|738.2|39156
1592319300000|2020-06-16 14:55:00|743.1|738.6|740.7|736.2|743.4|738.9|739.8|735.3|56396
1592319600000|2020-06-16 15:00:00|741|736.5|740.8|736.3|741|736.5|740.8|736.3|981
1592355600000|2020-06-17 01:00:00|740.5|736|744.8|740.3|744.8|740.3|739.1|734.6|52879
1592355900000|2020-06-17 01:05:00|744.4|739.9|743.3|738.8|744.8|740.3|741.8|737.3|21147
1592356200000|2020-06-17 01:10:00|742.9|738.4|744.7|740.2|745.8|741.3|742.8|738.3|24011
1592356500000|2020-06-17 01:15:00|744.6|740.1|743.7|739.2|744.7|740.2|742.7|738.2|12187
1592356800000|2020-06-17 01:20:00|743.4|738.9|743.2|738.7|743.4|738.9|742.7|738.2|8581
1592357100000|2020-06-17 01:25:00|742.9|738.4|743.4|738.9|744.2|739.7|742.7|738.2|8341
1592357400000|2020-06-17 01:30:00|743.3|738.8|744.2|739.7|744.7|740.2|742.7|738.2|8048
1592357700000|2020-06-17 01:35:00|744.4|739.9|744.2|739.7|744.4|739.9|743.7|739.2|5072
1592358000000|2020-06-17 01:40:00|744.1|739.6|742.7|738.2|744.1|739.6|742.7|738.2|6827
1592358300000|2020-06-17 01:45:00|743.2|738.7|744.2|739.7|744.2|739.7|742.9|738.4|6256
1592358600000|2020-06-17 01:50:00|744.1|739.6|743.2|738.7|744.2|739.7|742.7|738.2|6113
1592358900000|2020-06-17 01:55:00|743.1|738.6|742.8|738.3|743.2|738.7|742.4|737.9|10499
1592359200000|2020-06-17 02:00:00|742.7|738.2|743.2|738.7|743.2|738.7|741.9|737.4|15979
1592359500000|2020-06-17 02:05:00|743.5|739|743.7|739.2|743.9|739.4|743.2|738.7|7085
1592359800000|2020-06-17 02:10:00|744|739.5|742.5|738|744.2|739.7|742.2|737.7|8360
1592361000000|2020-06-17 02:30:00|742.6|738.1|743.2|738.7|743.7|739.2|742.2|737.7|5431
1592361300000|2020-06-17 02:35:00|742.9|738.4|743.5|739|743.8|739.3|742.7|738.2|5851
1592361600000|2020-06-17 02:40:00|743.2|738.7|739.7|735.2|743.2|738.7|738.7|734.2|33233
1592361900000|2020-06-17 02:45:00|739.6|735.1|746.3|741.8|746.8|742.3|739.2|734.7|53923
1592362200000|2020-06-17 02:50:00|746.4|741.9|745.5|741|746.5|742|745.2|740.7|22300
1592362500000|2020-06-17 02:55:00|745.2|740.7|745.2|740.7|746|741.5|745.2|740.7|10270
1592362800000|2020-06-17 03:00:00|745.6|741.1|744.8|740.3|745.7|741.2|744.8|740.3|7481
1592363100000|2020-06-17 03:05:00|744.7|740.2|746|741.5|746|741.5|744.2|739.7|7854
1592363400000|2020-06-17 03:10:00|745.8|741.3|746.8|742.3|746.8|742.3|745.5|741|14031
1592363700000|2020-06-17 03:15:00|746.7|742.2|744.4|739.9|746.7|742.2|744.3|739.8|12259
1592364000000|2020-06-17 03:20:00|744.5|740|743|738.5|744.5|740|743|738.5|9999
1592364300000|2020-06-17 03:25:00|743.2|738.7|742.5|738|743.7|739.2|742.2|737.7|11962
1592371800000|2020-06-17 05:30:00|742.3|737.8|744.9|740.4|745|740.5|741.5|737|17518
1592372100000|2020-06-17 05:35:00|744.8|740.3|743.4|738.9|744.8|740.3|743.4|738.9|7820
1592372400000|2020-06-17 05:40:00|743.8|739.3|743.1|738.6|743.9|739.4|742.9|738.4|5024
1592372700000|2020-06-17 05:45:00|743|738.5|743.1|738.6|744.1|739.6|743|738.5|4513
1592373000000|2020-06-17 05:50:00|743|738.5|743.9|739.4|743.9|739.4|742.4|737.9|6018
1592373300000|2020-06-17 05:55:00|743.6|739.1|743.8|739.3|743.9|739.4|742.9|738.4|5877
1592373600000|2020-06-17 06:00:00|743.9|739.4|744.6|740.1|745|740.5|742.9|738.4|11300
1592373900000|2020-06-17 06:05:00|744.9|740.4|744.1|739.6|745.1|740.6|743.6|739.1|6043
1592374200000|2020-06-17 06:10:00|744|739.5|744.9|740.4|744.9|740.4|743.9|739.4|4537
1592374500000|2020-06-17 06:15:00|744.8|740.3|743.1|738.6|744.9|740.4|742.6|738.1|11436
1592374800000|2020-06-17 06:20:00|742.8|738.3|743.6|739.1|743.9|739.4|742.6|738.1|5472
1592375100000|2020-06-17 06:25:00|743.3|738.8|742.1|737.6|743.3|738.8|742.1|737.6|9388
1592375400000|2020-06-17 06:30:00|742.4|737.9|742.9|738.4|742.9|738.4|742.4|737.9|4975
1592375700000|2020-06-17 06:35:00|742.6|738.1|741.9|737.4|742.9|738.4|741.9|737.4|4617
1592376000000|2020-06-17 06:40:00|742|737.5|742.3|737.8|742.6|738.1|741.6|737.1|6547
1592376300000|2020-06-17 06:45:00|742.1|737.6|744.4|739.9|744.7|740.2|742.1|737.6|15313
1592376600000|2020-06-17 06:50:00|744.2|739.7|742.9|738.4|744.7|740.2|742.9|738.4|13599
1592376900000|2020-06-17 06:55:00|743|738.5|741|736.5|743.4|738.9|740.6|736.1|27199
1592398800000|2020-06-17 13:00:00|741.6|737.1|741.5|737|742.9|738.4|740.9|736.4|33276
1592399100000|2020-06-17 13:05:00|741.6|737.1|744.2|739.7|744.6|740.1|740.6|736.1|32510
1592399400000|2020-06-17 13:10:00|744.6|740.1|744.1|739.6|745.9|741.4|744|739.5|42271
1592399700000|2020-06-17 13:15:00|744.4|739.9|742.2|737.7|744.4|739.9|741.9|737.4|15722
1592400000000|2020-06-17 13:20:00|742.6|738.1|742.9|738.4|742.9|738.4|741.9|737.4|8079
1592400300000|2020-06-17 13:25:00|742.8|738.3|737|732.5|742.9|738.4|736.8|732.3|63436
1592400600000|2020-06-17 13:30:00|736.9|732.4|736.5|732|737.3|732.8|735.2|730.7|68783
1592400900000|2020-06-17 13:35:00|736.8|732.3|738.8|734.3|739.3|734.8|736.3|731.8|35649
1592401200000|2020-06-17 13:40:00|738.5|734|741.8|737.3|742.2|737.7|738.3|733.8|40707
1592401500000|2020-06-17 13:45:00|742.2|737.7|741.7|737.2|742.7|738.2|741.7|737.2|20725
1592401800000|2020-06-17 13:50:00|742|737.5|742.1|737.6|742.5|738|741.5|737|12440
1592402100000|2020-06-17 13:55:00|741.8|737.3|742.1|737.6|743|738.5|741.5|737|12672
1592402400000|2020-06-17 14:00:00|742|737.5|741.6|737.1|743|738.5|741.6|737.1|8737
1592402700000|2020-06-17 14:05:00|741.3|736.8|742.1|737.6|742.1|737.6|740.8|736.3|10320
1592403000000|2020-06-17 14:10:00|741.8|737.3|743.1|738.6|743.5|739|741.6|737.1|12784
1592403300000|2020-06-17 14:15:00|743.5|739|741.8|737.3|744.8|740.3|741.8|737.3|21276
1592403600000|2020-06-17 14:20:00|742.1|737.6|742.3|737.8|742.6|738.1|741.8|737.3|9241
1592403900000|2020-06-17 14:25:00|742.6|738.1|742.3|737.8|743.3|738.8|742.3|737.8|6806
1592404200000|2020-06-17 14:30:00|742.4|737.9|744.1|739.6|744.6|740.1|742.4|737.9|11103
1592404500000|2020-06-17 14:35:00|743.8|739.3|743.6|739.1|744.1|739.6|742.8|738.3|7151
1592404800000|2020-06-17 14:40:00|743.8|739.3|743.1|738.6|744.1|739.6|743.1|738.6|3316
1592405100000|2020-06-17 14:45:00|742.8|738.3|741.8|737.3|742.8|738.3|741.3|736.8|15952
1592405400000|2020-06-17 14:50:00|741.7|737.2|741.8|737.3|742.1|737.6|740.5|736|14074
1592405700000|2020-06-17 14:55:00|741.5|737|743.1|738.6|743.1|738.6|741.3|736.8|10999
1592442000000|2020-06-18 01:00:00|736|731.5|738.9|734.4|738.9|734.4|733.5|729|116393
1592442300000|2020-06-18 01:05:00|738.5|734|740.4|735.9|740.7|736.2|737.2|732.7|40902
1592442600000|2020-06-18 01:10:00|740.7|736.2|742.5|738|742.7|738.2|740.2|735.7|36299
1592442900000|2020-06-18 01:15:00|742.2|737.7|741.3|736.8|742.7|738.2|741.3|736.8|13625
1592443200000|2020-06-18 01:20:00|741.6|737.1|745.4|740.9|747.4|742.9|741.4|736.9|62538
1592443500000|2020-06-18 01:25:00|745.6|741.1|747.4|742.9|748.2|743.7|745.6|741.1|38662
1592443800000|2020-06-18 01:30:00|747.5|743|746.7|742.2|747.9|743.4|746.4|741.9|18306
1592444100000|2020-06-18 01:35:00|746.4|741.9|746.5|742|746.6|742.1|745.1|740.6|17141
1592444400000|2020-06-18 01:40:00|746.4|741.9|747|742.5|748.8|744.3|746|741.5|21319
1592444700000|2020-06-18 01:45:00|747.1|742.6|748.1|743.6|748.5|744|747|742.5|13911
1592445000000|2020-06-18 01:50:00|748.4|743.9|747.5|743|748.4|743.9|746.3|741.8|12398
1592445300000|2020-06-18 01:55:00|747.3|742.8|749.2|744.7|749.3|744.8|747.2|742.7|17521
1592445600000|2020-06-18 02:00:00|749.3|744.8|747.7|743.2|749.3|744.8|747.3|742.8|13012
1592445900000|2020-06-18 02:05:00|747.4|742.9|747.6|743.1|747.8|743.3|746.9|742.4|8822
1592446200000|2020-06-18 02:10:00|747.9|743.4|747.4|742.9|748.4|743.9|747.4|742.9|10463
1592447100000|2020-06-18 02:25:00|||||||||25
1592447400000|2020-06-18 02:30:00|747.3|742.8|747|742.5|747.9|743.4|746.9|742.4|5560
1592447700000|2020-06-18 02:35:00|747.1|742.6|747.9|743.4|747.9|743.4|746.9|742.4|5211
1592448000000|2020-06-18 02:40:00|747.6|743.1|747.9|743.4|747.9|743.4|747.1|742.6|6376
1592448300000|2020-06-18 02:45:00|747.6|743.1|745.4|740.9|747.9|743.4|745.4|740.9|16139
1592448600000|2020-06-18 02:50:00|745.7|741.2|743.7|739.2|746.6|742.1|743.7|739.2|20573
1592448900000|2020-06-18 02:55:00|744.1|739.6|742.7|738.2|744.1|739.6|742.3|737.8|28145
1592449200000|2020-06-18 03:00:00|742.4|737.9|743.1|738.6|743.1|738.6|741.2|736.7|26417
1592449500000|2020-06-18 03:05:00|742.7|738.2|742.7|738.2|743.2|738.7|741.9|737.4|12308
1592449800000|2020-06-18 03:10:00|742.4|737.9|743.2|738.7|743.2|738.7|740.9|736.4|17035
1592450100000|2020-06-18 03:15:00|742.9|738.4|745.4|740.9|746.3|741.8|742.9|738.4|22516
1592450400000|2020-06-18 03:20:00|745.3|740.8|744|739.5|745.7|741.2|743.4|738.9|11623
1592450700000|2020-06-18 03:25:00|743.7|739.2|745.4|740.9|745.4|740.9|743|738.5|9612
1592458200000|2020-06-18 05:30:00|745.3|740.8|742.9|738.4|745.3|740.8|742.4|737.9|18954
1592458500000|2020-06-18 05:35:00|743|738.5|742.5|738|743.1|738.6|741.7|737.2|14897
1592458800000|2020-06-18 05:40:00|742.7|738.2|741.1|736.6|742.7|738.2|741.1|736.6|11962
1592459100000|2020-06-18 05:45:00|741.2|736.7|739.4|734.9|741.7|737.2|739.4|734.9|29405
1592459400000|2020-06-18 05:50:00|739.1|734.6|740.6|736.1|740.7|736.2|739.1|734.6|25428
1592459700000|2020-06-18 05:55:00|740.3|735.8|739.9|735.4|740.7|736.2|739.7|735.2|10991
1592460000000|2020-06-18 06:00:00|740.2|735.7|739.7|735.2|741|736.5|739.7|735.2|11505
1592460300000|2020-06-18 06:05:00|739.5|735|738.3|733.8|739.5|735|737.7|733.2|24983
1592460600000|2020-06-18 06:10:00|738|733.5|738.8|734.3|738.8|734.3|737.5|733|14845
1592460900000|2020-06-18 06:15:00|738.5|734|738.7|734.2|739.2|734.7|738.5|734|8282
1592461200000|2020-06-18 06:20:00|738.8|734.3|740|735.5|740.2|735.7|737.4|732.9|23179
1592461500000|2020-06-18 06:25:00|739.7|735.2|740|735.5|740.9|736.4|739.7|735.2|8705
1592461800000|2020-06-18 06:30:00|740.2|735.7|739.2|734.7|740.2|735.7|738.4|733.9|8998
1592462100000|2020-06-18 06:35:00|739.3|734.8|740|735.5|740.2|735.7|738.9|734.4|7696
1592462400000|2020-06-18 06:40:00|739.8|735.3|740.2|735.7|741.8|737.3|739.8|735.3|20511
1592462700000|2020-06-18 06:45:00|740.4|735.9|739.5|735|740.7|736.2|737.7|733.2|19940
1592463000000|2020-06-18 06:50:00|739.2|734.7|739.2|734.7|739.7|735.2|738.5|734|13565
1592463300000|2020-06-18 06:55:00|738.9|734.4|739.5|735|739.8|735.3|738.7|734.2|24695
1592485200000|2020-06-18 13:00:00|741.5|737|745.3|740.8|745.3|740.8|741.5|737|66452
1592485500000|2020-06-18 13:05:00|745.1|740.6|745.7|741.2|746.1|741.6|744.8|740.3|44053
1592485800000|2020-06-18 13:10:00|745.4|740.9|743.1|738.6|745.4|740.9|742.8|738.3|31001
1592486100000|2020-06-18 13:15:00|743.4|738.9|744.1|739.6|744.4|739.9|743.4|738.9|10387
1592486400000|2020-06-18 13:20:00|744.4|739.9|743.9|739.4|744.9|740.4|743.9|739.4|7649
1592486700000|2020-06-18 13:25:00|743.6|739.1|744.1|739.6|744.1|739.6|743.1|738.6|9658
1592487000000|2020-06-18 13:30:00|744.4|739.9|744.4|739.9|744.9|740.4|744.4|739.9|8730
1592487300000|2020-06-18 13:35:00|744.1|739.6|744.5|740|744.5|740|743.7|739.2|3769
1592487600000|2020-06-18 13:40:00|744.2|739.7|744.4|739.9|744.7|740.2|744.1|739.6|4432
1592487900000|2020-06-18 13:45:00|744.7|740.2|743.9|739.4|744.7|740.2|743.9|739.4|3805
1592488200000|2020-06-18 13:50:00|744.1|739.6|744.4|739.9|744.4|739.9|743.9|739.4|3848
1592488500000|2020-06-18 13:55:00|744.7|740.2|744.7|740.2|745.2|740.7|744.4|739.9|8959
1592488800000|2020-06-18 14:00:00|744.4|739.9|745|740.5|745|740.5|744|739.5|6278
1592489100000|2020-06-18 14:05:00|745.2|740.7|744|739.5|745.5|741|743.8|739.3|7380
1592489400000|2020-06-18 14:10:00|743.9|739.4|745|740.5|745|740.5|743.9|739.4|4934
1592489700000|2020-06-18 14:15:00|744.9|740.4|744.5|740|745|740.5|744.2|739.7|3911
1592490000000|2020-06-18 14:20:00|744.8|740.3|744.9|740.4|745.3|740.8|744.7|740.2|6655
1592490300000|2020-06-18 14:25:00|745.2|740.7|744.6|740.1|745.2|740.7|744.4|739.9|3917
1592490600000|2020-06-18 14:30:00|744.2|739.7|743.7|739.2|744.2|739.7|743.2|738.7|16055
1592490900000|2020-06-18 14:35:00|743.4|738.9|744.6|740.1|744.9|740.4|743.4|738.9|7793
1592491200000|2020-06-18 14:40:00|744.9|740.4|744.4|739.9|744.9|740.4|744.1|739.6|3984
1592491500000|2020-06-18 14:45:00|744.1|739.6|744.1|739.6|744.4|739.9|744.1|739.6|3177
1592491800000|2020-06-18 14:50:00|744.4|739.9|744|739.5|744.4|739.9|744|739.5|4030
1592492100000|2020-06-18 14:55:00|743.7|739.2|744.9|740.4|744.9|740.4|743.5|739|10489
1592528400000|2020-06-19 01:00:00|744.6|740.1|746.8|742.3|747.4|742.9|744.6|740.1|36748
1592528700000|2020-06-19 01:05:00|746.9|742.4|746.7|742.2|747.2|742.7|746.2|741.7|10660
1592529000000|2020-06-19 01:10:00|747|742.5|749.7|745.2|750.2|745.7|747|742.5|44490
1592529300000|2020-06-19 01:15:00|749.9|745.4|747.4|742.9|749.9|745.4|747|742.5|23672
1592529600000|2020-06-19 01:20:00|747.9|743.4|746.4|741.9|747.9|743.4|745.4|740.9|23296
1592529900000|2020-06-19 01:25:00|746.7|742.2|746.2|741.7|747.4|742.9|745.9|741.4|12848
1592530200000|2020-06-19 01:30:00|746|741.5|745.9|741.4|747.3|742.8|745.9|741.4|14103
1592530500000|2020-06-19 01:35:00|746.2|741.7|745.5|741|746.4|741.9|743.1|738.6|34011
1592530800000|2020-06-19 01:40:00|745.8|741.3|746.8|742.3|747.4|742.9|745.8|741.3|9421
1592531100000|2020-06-19 01:45:00|746.9|742.4|747.3|742.8|747.9|743.4|746.8|742.3|12849
1592531400000|2020-06-19 01:50:00|747.4|742.9|746.1|741.6|747.8|743.3|745.3|740.8|12516
1592531700000|2020-06-19 01:55:00|745.8|741.3|745.6|741.1|746.3|741.8|745.3|740.8|6767
1592532000000|2020-06-19 02:00:00|745.9|741.4|744.6|740.1|746.4|741.9|744.2|739.7|13495
1592532300000|2020-06-19 02:05:00|744.7|740.2|744.1|739.6|745.1|740.6|743.6|739.1|11212
1592532600000|2020-06-19 02:10:00|744.2|739.7|744.2|739.7|744.6|740.1|744.2|739.7|3754
1592533500000|2020-06-19 02:25:00|||||||||12
1592533800000|2020-06-19 02:30:00|744.3|739.8|744.2|739.7|745.2|740.7|743.7|739.2|6626
1592534100000|2020-06-19 02:35:00|744.4|739.9|742.4|737.9|744.7|740.2|742.4|737.9|14325
1592534400000|2020-06-19 02:40:00|742.1|737.6|742.3|737.8|742.8|738.3|741.8|737.3|24533
1592534700000|2020-06-19 02:45:00|742|737.5|742.3|737.8|742.6|738.1|741|736.5|27256
1592535000000|2020-06-19 02:50:00|742.1|737.6|741.5|737|742.3|737.8|740.2|735.7|33991
1592535300000|2020-06-19 02:55:00|741.2|736.7|739.7|735.2|741.5|737|739.2|734.7|33294
1592535600000|2020-06-19 03:00:00|740|735.5|740|735.5|740.5|736|738.9|734.4|23066
1592535900000|2020-06-19 03:05:00|740.2|735.7|741.5|737|742|737.5|740.2|735.7|12136
1592536200000|2020-06-19 03:10:00|741.2|736.7|741.5|737|741.7|737.2|740.6|736.1|7108
1592536500000|2020-06-19 03:15:00|741.2|736.7|739.4|734.9|741.2|736.7|738.9|734.4|18883
1592536800000|2020-06-19 03:20:00|739.5|735|741.2|736.7|742.5|738|739.5|735|17046
1592537100000|2020-06-19 03:25:00|740.9|736.4|741.5|737|741.6|737.1|740.2|735.7|12797
1592544600000|2020-06-19 05:30:00|742.2|737.7|741.4|736.9|742.2|737.7|740.4|735.9|18360
1592544900000|2020-06-19 05:35:00|741.2|736.7|742.7|738.2|742.7|738.2|741.2|736.7|9266
1592545200000|2020-06-19 05:40:00|743.2|738.7|744|739.5|744.7|740.2|742.4|737.9|24407
1592545500000|2020-06-19 05:45:00|743.7|739.2|746|741.5|746|741.5|742.8|738.3|36738
1592545800000|2020-06-19 05:50:00|745.6|741.1|745.6|741.1|746|741.5|745.3|740.8|21216
1592546100000|2020-06-19 05:55:00|746|741.5|745.5|741|746.5|742|745|740.5|18362
1592546400000|2020-06-19 06:00:00|745.4|740.9|745.4|740.9|745.5|741|745|740.5|6521
1592546700000|2020-06-19 06:05:00|745.1|740.6|741.1|736.6|745.1|740.6|741.1|736.6|40434
1592547000000|2020-06-19 06:10:00|741.3|736.8|741.6|737.1|741.6|737.1|740.6|736.1|22117
1592547300000|2020-06-19 06:15:00|741.4|736.9|740.8|736.3|742.2|737.7|740.8|736.3|16495
1592547600000|2020-06-19 06:20:00|741.1|736.6|741.3|736.8|742.1|737.6|741.1|736.6|10407
1592547900000|2020-06-19 06:25:00|741.6|737.1|742.6|738.1|742.6|738.1|741.6|737.1|8238
1592548200000|2020-06-19 06:30:00|742.5|738|741.9|737.4|742.6|738.1|741.8|737.3|3640
1592548500000|2020-06-19 06:35:00|742.2|737.7|743.7|739.2|744.5|740|742.2|737.7|21846
1592548800000|2020-06-19 06:40:00|743.4|738.9|741.1|736.6|743.7|739.2|740.8|736.3|17831
1592549100000|2020-06-19 06:45:00|741.3|736.8|740.9|736.4|741.6|737.1|740.3|735.8|20487
1592549400000|2020-06-19 06:50:00|740.6|736.1|742.2|737.7|743|738.5|740.6|736.1|17651
1592549700000|2020-06-19 06:55:00|742.4|737.9|741.9|737.4|742.5|738|741.8|737.3|18718
1592571600000|2020-06-19 13:00:00|743|738.5|744|739.5|744|739.5|742.2|737.7|25934
1592571900000|2020-06-19 13:05:00|743.7|739.2|741.9|737.4|744.8|740.3|741.1|736.6|30230
1592572200000|2020-06-19 13:10:00|741.6|737.1|742.4|737.9|742.7|738.2|741.6|737.1|10693
1592572500000|2020-06-19 13:15:00|742.7|738.2|741.9|737.4|742.7|738.2|741.9|737.4|6793
1592572800000|2020-06-19 13:20:00|741.7|737.2|740.7|736.2|741.9|737.4|740.7|736.2|11223
1592573100000|2020-06-19 13:25:00|741|736.5|741.7|737.2|741.7|737.2|741|736.5|7729
1592573400000|2020-06-19 13:30:00|741.4|736.9|742.4|737.9|742.4|737.9|741.4|736.9|4338
1592573700000|2020-06-19 13:35:00|742.1|737.6|742.1|737.6|742.4|737.9|742.1|737.6|4655
1592574000000|2020-06-19 13:40:00|742.4|737.9|742.4|737.9|743.2|738.7|742.4|737.9|6876
1592574300000|2020-06-19 13:45:00|742.5|738|742.4|737.9|742.6|738.1|741.6|737.1|7265
1592574600000|2020-06-19 13:50:00|742.7|738.2|742.9|738.4|743.4|738.9|742.6|738.1|6245
1592574900000|2020-06-19 13:55:00|742.7|738.2|742.9|738.4|743.4|738.9|742.4|737.9|3582
1592575200000|2020-06-19 14:00:00|742.6|738.1|740.6|736.1|742.9|738.4|740.6|736.1|12358
1592575500000|2020-06-19 14:05:00|740.3|735.8|741.6|737.1|741.9|737.4|740.3|735.8|10018
1592575800000|2020-06-19 14:10:00|741.3|736.8|739.8|735.3|741.3|736.8|739.8|735.3|20344
1592576100000|2020-06-19 14:15:00|740.1|735.6|740.6|736.1|741.1|736.6|739.8|735.3|10783
1592576400000|2020-06-19 14:20:00|740.3|735.8|740.3|735.8|740.6|736.1|740.3|735.8|6639
1592576700000|2020-06-19 14:25:00|740|735.5|742.4|737.9|742.4|737.9|739.8|735.3|11129
1592577000000|2020-06-19 14:30:00|742.1|737.6|741.6|737.1|742.4|737.9|741.1|736.6|10433
1592577300000|2020-06-19 14:35:00|741.8|737.3|741.8|737.3|741.8|737.3|740.8|736.3|8019
1592577600000|2020-06-19 14:40:00|741.5|737|741.3|736.8|741.8|737.3|741.3|736.8|3011
1592577900000|2020-06-19 14:45:00|741|736.5|740.8|736.3|741.1|736.6|740.6|736.1|8063
1592578200000|2020-06-19 14:50:00|741.1|736.6|740.9|736.4|741.2|736.7|740.6|736.1|6911
1592578500000|2020-06-19 14:55:00|740.8|736.3|740.9|736.4|741.7|737.2|740.5|736|18186
1592787600000|2020-06-22 01:00:00|739.3|734.8|738.3|733.8|741.1|736.6|734.5|730|95521
1592787900000|2020-06-22 01:05:00|738.1|733.6|731.5|727|738.1|733.6|731.5|727|74608
1592788200000|2020-06-22 01:10:00|731.4|726.9|733.8|729.3|734.3|729.8|731.2|726.7|51956
1592788500000|2020-06-22 01:15:00|733.7|729.2|735.2|730.7|736|731.5|732.5|728|29899
1592788800000|2020-06-22 01:20:00|735.5|731|732.7|728.2|735.5|731|732.2|727.7|20304
1592789100000|2020-06-22 01:25:00|732.5|728|732.9|728.4|733.2|728.7|732|727.5|18639
1592789400000|2020-06-22 01:30:00|733.2|728.7|733.3|728.8|734.2|729.7|733.2|728.7|8756
1592789700000|2020-06-22 01:35:00|733.4|728.9|730.6|726.1|733.4|728.9|730.4|725.9|33524
1592790000000|2020-06-22 01:40:00|730.5|726|731.4|726.9|731.4|726.9|730.1|725.6|16322
1592790300000|2020-06-22 01:45:00|731.1|726.6|728.3|723.8|731.1|726.6|728.2|723.7|43986
1592790600000|2020-06-22 01:50:00|728.1|723.6|728.8|724.3|728.8|724.3|727.8|723.3|27412
1592790900000|2020-06-22 01:55:00|728.6|724.1|727|722.5|728.6|724.1|726.8|722.3|22327
1592791200000|2020-06-22 02:00:00|727.3|722.8|729.8|725.3|730.3|725.8|727|722.5|30946
1592791500000|2020-06-22 02:05:00|729.7|725.2|730.3|725.8|731.1|726.6|729.3|724.8|11122
1592791800000|2020-06-22 02:10:00|730.6|726.1|730.3|725.8|730.6|726.1|729.8|725.3|5382
1592793000000|2020-06-22 02:30:00|730.6|726.1|727.5|723|730.6|726.1|727.5|723|19425
1592793300000|2020-06-22 02:35:00|727.8|723.3|726.1|721.6|728|723.5|725.8|721.3|31817
1592793600000|2020-06-22 02:40:00|725.9|721.4|723.8|719.3|725.9|721.4|723.7|719.2|35250
1592793900000|2020-06-22 02:45:00|723.7|719.2|724.8|720.3|725.6|721.1|722.5|718|25777
1592794200000|2020-06-22 02:50:00|724.5|720|726|721.5|726.8|722.3|723.8|719.3|18051
1592794500000|2020-06-22 02:55:00|726.3|721.8|726.5|722|727.3|722.8|726.3|721.8|9820
1592794800000|2020-06-22 03:00:00|726.1|721.6|727|722.5|727.8|723.3|726|721.5|9828
1592795100000|2020-06-22 03:05:00|726.9|722.4|726.7|722.2|727.3|722.8|726.5|722|6116
1592795400000|2020-06-22 03:10:00|726.5|722|725.5|721|727.1|722.6|725.5|721|8139
1592795700000|2020-06-22 03:15:00|725.8|721.3|727|722.5|727.5|723|725.8|721.3|6040
1592796000000|2020-06-22 03:20:00|726.9|722.4|728|723.5|729|724.5|726.5|722|13712
1592796300000|2020-06-22 03:25:00|728.3|723.8|724.5|720|728.8|724.3|723.6|719.1|21912
1592803800000|2020-06-22 05:30:00|724.4|719.9|725.2|720.7|725.2|720.7|723.8|719.3|15106
1592804100000|2020-06-22 05:35:00|724.9|720.4|724.7|720.2|725.2|720.7|723.7|719.2|9285
1592804400000|2020-06-22 05:40:00|725|720.5|725.7|721.2|727|722.5|725|720.5|12580
1592804700000|2020-06-22 05:45:00|725.6|721.1|724.7|720.2|725.7|721.2|724.4|719.9|4288
1592805000000|2020-06-22 05:50:00|724.4|719.9|723.9|719.4|724.7|720.2|723.7|719.2|10216
1592805300000|2020-06-22 05:55:00|724.2|719.7|724.3|719.8|724.7|720.2|724.2|719.7|4978
1592805600000|2020-06-22 06:00:00|724.4|719.9|723.4|718.9|724.7|720.2|723.4|718.9|7877
1592805900000|2020-06-22 06:05:00|723.7|719.2|724.7|720.2|725.2|720.7|723.7|719.2|7812
1592806200000|2020-06-22 06:10:00|724.9|720.4|724.9|720.4|725.2|720.7|724.4|719.9|6354
1592806500000|2020-06-22 06:15:00|724.8|720.3|726|721.5|727|722.5|723.9|719.4|14109
1592806800000|2020-06-22 06:20:00|726.3|721.8|725|720.5|726.5|722|724.9|720.4|7212
1592807100000|2020-06-22 06:25:00|724.7|720.2|725|720.5|725.8|721.3|724.5|720|7965
1592807400000|2020-06-22 06:30:00|725.3|720.8|725.5|721|725.8|721.3|725.3|720.8|4057
1592807700000|2020-06-22 06:35:00|725.3|720.8|724.2|719.7|726|721.5|724.2|719.7|9636
1592808000000|2020-06-22 06:40:00|724.3|719.8|725.1|720.6|726.4|721.9|724.3|719.8|8693
1592808300000|2020-06-22 06:45:00|724.9|720.4|724.6|720.1|725.6|721.1|724.6|720.1|5613
1592808600000|2020-06-22 06:50:00|724.9|720.4|724.1|719.6|725.4|720.9|723.9|719.4|13794
1592808900000|2020-06-22 06:55:00|724.4|719.9|724.8|720.3|725.1|720.6|724.1|719.6|24617
1592830800000|2020-06-22 13:00:00|724.6|720.1|724.7|720.2|726.1|721.6|723.9|719.4|27459
1592831100000|2020-06-22 13:05:00|724.4|719.9|723.3|718.8|724.7|720.2|721|716.5|57458
1592831400000|2020-06-22 13:10:00|723.1|718.6|723.3|718.8|724.8|720.3|723.1|718.6|18181
1592831700000|2020-06-22 13:15:00|723.5|719|723|718.5|723.8|719.3|722.7|718.2|10469
1592832000000|2020-06-22 13:20:00|722.7|718.2|721.7|717.2|723|718.5|720.9|716.4|15095
1592832300000|2020-06-22 13:25:00|722|717.5|724|719.5|724|719.5|721.5|717|13845
1592832600000|2020-06-22 13:30:00|723.7|719.2|725.3|720.8|726.1|721.6|723.4|718.9|27997
1592832900000|2020-06-22 13:35:00|725.6|721.1|725.5|721|725.7|721.2|725|720.5|7379
1592833200000|2020-06-22 13:40:00|725.2|720.7|725|720.5|725.2|720.7|724.7|720.2|5828
1592833500000|2020-06-22 13:45:00|725.2|720.7|724.5|720|725.5|721|724.2|719.7|6046
1592833800000|2020-06-22 13:50:00|724.8|720.3|725.5|721|725.5|721|724.8|720.3|2524
1592834100000|2020-06-22 13:55:00|725.2|720.7|725.5|721|725.5|721|724.7|720.2|5692
1592834400000|2020-06-22 14:00:00|725.8|721.3|725|720.5|726|721.5|725|720.5|5516
1592834700000|2020-06-22 14:05:00|725.2|720.7|725|720.5|725.5|721|725|720.5|4783
1592835000000|2020-06-22 14:10:00|724.7|720.2|724.5|720|724.7|720.2|724.5|720|2236
1592835300000|2020-06-22 14:15:00|724.8|720.3|725.3|720.8|725.3|720.8|724.8|720.3|3562
1592835600000|2020-06-22 14:20:00|725.6|721.1|726|721.5|726.3|721.8|725.5|721|7761
1592835900000|2020-06-22 14:25:00|725.9|721.4|724.5|720|725.9|721.4|724.5|720|7125
1592836200000|2020-06-22 14:30:00|724.8|720.3|724.8|720.3|725.3|720.8|724.8|720.3|3921
1592836500000|2020-06-22 14:35:00|724.5|720|725.8|721.3|726|721.5|724.5|720|6473
1592836800000|2020-06-22 14:40:00|725.5|721|725.3|720.8|725.5|721|724.5|720|6949
1592837100000|2020-06-22 14:45:00|725.6|721.1|725.8|721.3|725.8|721.3|725.3|720.8|4339
1592837400000|2020-06-22 14:50:00|725.5|721|726.2|721.7|726.3|721.8|725.3|720.8|7550
1592837700000|2020-06-22 14:55:00|726.3|721.8|726.7|722.2|726.8|722.3|726.2|721.7|14905
1592874000000|2020-06-23 01:00:00|726.4|721.9|725.6|721.1|727.5|723|724.7|720.2|25709
1592874300000|2020-06-23 01:05:00|725.4|720.9|728.3|723.8|728.3|723.8|725.4|720.9|12145
1592874600000|2020-06-23 01:10:00|728.1|723.6|728.1|723.6|730.3|725.8|727.6|723.1|33117
1592874900000|2020-06-23 01:15:00|728.3|723.8|727.6|723.1|728.6|724.1|726.8|722.3|18212
1592875200000|2020-06-23 01:20:00|727.7|723.2|726.8|722.3|728.9|724.4|726.8|722.3|12026
1592875500000|2020-06-23 01:25:00|726.6|722.1|726.1|721.6|727.6|723.1|726.1|721.6|8063
1592875800000|2020-06-23 01:30:00|726.6|722.1|726.1|721.6|727.1|722.6|726.1|721.6|7931
1592876100000|2020-06-23 01:35:00|726.4|721.9|726.8|722.3|727.8|723.3|726.1|721.6|6754
1592876400000|2020-06-23 01:40:00|726.6|722.1|726.8|722.3|727.1|722.6|726.3|721.8|4077
1592876700000|2020-06-23 01:45:00|726.6|722.1|725.6|721.1|726.6|722.1|725|720.5|12629
1592877000000|2020-06-23 01:50:00|725.3|720.8|725.6|721.1|726.1|721.6|724.8|720.3|11198
1592877300000|2020-06-23 01:55:00|725.8|721.3|725.8|721.3|726.3|721.8|725.6|721.1|2908
1592877600000|2020-06-23 02:00:00|726.1|721.6|726.8|722.3|727.9|723.4|725.8|721.3|10930
1592877900000|2020-06-23 02:05:00|727.1|722.6|727.6|723.1|727.6|723.1|726.3|721.8|10248
1592878200000|2020-06-23 02:10:00|727.3|722.8|727.1|722.6|727.6|723.1|726.6|722.1|5654
1592879400000|2020-06-23 02:30:00|727.4|722.9|727.9|723.4|728.1|723.6|727.4|722.9|8949
1592879700000|2020-06-23 02:35:00|728.2|723.7|728.1|723.6|728.9|724.4|727.9|723.4|10632
1592880000000|2020-06-23 02:40:00|728.4|723.9|727.9|723.4|728.6|724.1|727.9|723.4|3195
1592880300000|2020-06-23 02:45:00|728.2|723.7|730.5|726|730.5|726|728.2|723.7|33003
1592880600000|2020-06-23 02:50:00|730.8|726.3|730.5|726|731.8|727.3|730|725.5|30478
1592880900000|2020-06-23 02:55:00|730.8|726.3|730.8|726.3|731.8|727.3|730|725.5|15314
1592881200000|2020-06-23 03:00:00|731|726.5|729.5|725|731.3|726.8|729.5|725|9021
1592881500000|2020-06-23 03:05:00|729.8|725.3|730.5|726|730.5|726|729.4|724.9|12450
1592881800000|2020-06-23 03:10:00|730.8|726.3|730.2|725.7|731.5|727|729.7|725.2|14218
1592882100000|2020-06-23 03:15:00|730.5|726|731.6|727.1|732|727.5|730.4|725.9|21479
1592882400000|2020-06-23 03:20:00|731.8|727.3|731.5|727|732.1|727.6|731|726.5|15194
1592882700000|2020-06-23 03:25:00|731.4|726.9|730.8|726.3|731.5|727|730.5|726|14748
1592890200000|2020-06-23 05:30:00|730.4|725.9|729.8|725.3|730.8|726.3|729.8|725.3|16973
1592890500000|2020-06-23 05:35:00|729.9|725.4|729.3|724.8|730.3|725.8|729.1|724.6|7638
1592890800000|2020-06-23 05:40:00|729.6|725.1|728.8|724.3|730.5|726|728.8|724.3|10263
1592891100000|2020-06-23 05:45:00|728.5|724|729.5|725|730|725.5|728.5|724|10231
1592891400000|2020-06-23 05:50:00|729.2|724.7|728.8|724.3|729.3|724.8|728|723.5|13363
1592891700000|2020-06-23 05:55:00|728.5|724|728.3|723.8|728.8|724.3|727.8|723.3|8470
1592892000000|2020-06-23 06:00:00|728.5|724|729|724.5|729|724.5|728.3|723.8|4836
1592892300000|2020-06-23 06:05:00|729.1|724.6|728.5|724|729.1|724.6|728.5|724|4266
1592892600000|2020-06-23 06:10:00|728.6|724.1|729.2|724.7|729.2|724.7|728.5|724|4948
1592892900000|2020-06-23 06:15:00|729.5|725|728.7|724.2|729.6|725.1|728.2|723.7|8658
1592893200000|2020-06-23 06:20:00|728.5|724|727.9|723.4|728.5|724|727.2|722.7|11494
1592893500000|2020-06-23 06:25:00|728.2|723.7|728.2|723.7|728.7|724.2|728.2|723.7|4441
1592893800000|2020-06-23 06:30:00|727.9|723.4|729|724.5|729.2|724.7|727.2|722.7|12574
1592894100000|2020-06-23 06:35:00|729.1|724.6|728.9|724.4|729.5|725|728.9|724.4|4924
1592894400000|2020-06-23 06:40:00|728.7|724.2|728.7|724.2|728.7|724.2|728.7|724.2|2799
1592894700000|2020-06-23 06:45:00|728.9|724.4|727.6|723.1|729.2|724.7|727.1|722.6|12401
1592895000000|2020-06-23 06:50:00|727.4|722.9|729.6|725.1|729.6|725.1|727.4|722.9|10218
1592895300000|2020-06-23 06:55:00|729.7|725.2|728.3|723.8|729.9|725.4|728.3|723.8|21299
1592917200000|2020-06-23 13:00:00|729.5|725|733.4|728.9|733.6|729.1|729.5|725|44900
1592917500000|2020-06-23 13:05:00|733.5|729|733.1|728.6|733.6|729.1|732.6|728.1|17463
1592917800000|2020-06-23 13:10:00|732.8|728.3|731.1|726.6|732.8|728.3|731.1|726.6|12498
1592918100000|2020-06-23 13:15:00|730.7|726.2|729.3|724.8|730.8|726.3|729|724.5|20854
1592918400000|2020-06-23 13:20:00|729.5|725|729.9|725.4|730.3|725.8|729.5|725|6752
1592918700000|2020-06-23 13:25:00|729.8|725.3|728.8|724.3|730|725.5|727.5|723|15022
1592919000000|2020-06-23 13:30:00|729.1|724.6|729.8|725.3|729.8|725.3|729.1|724.6|9650
1592919300000|2020-06-23 13:35:00|729.6|725.1|729.3|724.8|730.2|725.7|729.3|724.8|10771
1592919600000|2020-06-23 13:40:00|729.6|725.1|729.5|725|729.6|725.1|728.8|724.3|4464
1592919900000|2020-06-23 13:45:00|729.3|724.8|727.8|723.3|729.3|724.8|727.8|723.3|7330
1592920200000|2020-06-23 13:50:00|728.3|723.8|727.9|723.4|728.6|724.1|727.2|722.7|15827
1592920500000|2020-06-23 13:55:00|728.2|723.7|728.9|724.4|728.9|724.4|728.2|723.7|6072
1592920800000|2020-06-23 14:00:00|728.7|724.2|729.2|724.7|729.2|724.7|728.4|723.9|3604
1592921100000|2020-06-23 14:05:00|729.4|724.9|729.4|724.9|729.5|725|729.2|724.7|1475
1592921400000|2020-06-23 14:10:00|729.7|725.2|729.8|725.3|730.2|725.7|729.7|725.2|5671
1592921700000|2020-06-23 14:15:00|729.7|725.2|729.4|724.9|729.7|725.2|728.9|724.4|3596
1592922000000|2020-06-23 14:20:00|729.7|725.2|729.4|724.9|729.7|725.2|729.4|724.9|1521
1592922300000|2020-06-23 14:25:00|729.7|725.2|729.7|725.2|729.7|725.2|729.4|724.9|2276
1592922600000|2020-06-23 14:30:00|729.9|725.4|730.2|725.7|730.9|726.4|729.7|725.2|8827
1592922900000|2020-06-23 14:35:00|729.9|725.4|728.9|724.4|729.9|725.4|728.9|724.4|4659
1592923200000|2020-06-23 14:40:00|729.2|724.7|729.7|725.2|729.7|725.2|729.2|724.7|2549
1592923500000|2020-06-23 14:45:00|729.5|725|728.9|724.4|729.5|725|728.7|724.2|2437
1592923800000|2020-06-23 14:50:00|||||||||1936
1592924100000|2020-06-23 14:55:00|728.7|724.2|729.5|725|729.9|725.4|728.4|723.9|9380
1592960400000|2020-06-24 01:00:00|729.3|724.8|730.7|726.2|730.7|726.2|728.4|723.9|15091
1592960700000|2020-06-24 01:05:00|731|726.5|731.8|727.3|732|727.5|731|726.5|17451
1592961000000|2020-06-24 01:10:00|732|727.5|734|729.5|734.5|730|732|727.5|27092
1592961300000|2020-06-24 01:15:00|734.1|729.6|734|729.5|734.1|729.6|733.2|728.7|14461
1592961600000|2020-06-24 01:20:00|734.2|729.7|733.4|728.9|734.5|730|733.4|728.9|13398
1592961900000|2020-06-24 01:25:00|733.6|729.1|736.4|731.9|736.4|731.9|733.4|728.9|35507
1592962200000|2020-06-24 01:30:00|736.2|731.7|734.7|730.2|736.9|732.4|734.7|730.2|21152
1592962500000|2020-06-24 01:35:00|734.9|730.4|733.9|729.4|735.7|731.2|733.7|729.2|15112
1592962800000|2020-06-24 01:40:00|734.2|729.7|734.2|729.7|734.7|730.2|733.7|729.2|5383
1592963100000|2020-06-24 01:45:00|734.4|729.9|733.9|729.4|734.7|730.2|733.7|729.2|6874
1592963400000|2020-06-24 01:50:00|733.7|729.2|734.7|730.2|734.7|730.2|733.1|728.6|12456
1592963700000|2020-06-24 01:55:00|735|730.5|735.5|731|736.1|731.6|734.2|729.7|19646
1592964000000|2020-06-24 02:00:00|735.7|731.2|735.7|731.2|735.7|731.2|734.9|730.4|10804
1592964300000|2020-06-24 02:05:00|735.4|730.9|734.9|730.4|735.4|730.9|734.9|730.4|5097
1592964600000|2020-06-24 02:10:00|735.2|730.7|734.9|730.4|735.7|731.2|734.9|730.4|6770
1592965800000|2020-06-24 02:30:00|735.2|730.7|734.9|730.4|736.2|731.7|734.9|730.4|18760
1592966100000|2020-06-24 02:35:00|735.2|730.7|735.2|730.7|735.2|730.7|734.9|730.4|4817
1592966400000|2020-06-24 02:40:00|735.5|731|735.5|731|736|731.5|735.2|730.7|7352
1592966700000|2020-06-24 02:45:00|735.6|731.1|735.5|731|736|731.5|735.5|731|3944
1592967000000|2020-06-24 02:50:00|||||||||1286
1592967300000|2020-06-24 02:55:00|735.8|731.3|735.2|730.7|736|731.5|735.2|730.7|5168
1592967600000|2020-06-24 03:00:00|734.9|730.4|734.7|730.2|735.2|730.7|734.7|730.2|3727
1592967900000|2020-06-24 03:05:00|734.6|730.1|733.9|729.4|734.6|730.1|733.9|729.4|5502
1592968200000|2020-06-24 03:10:00|733.6|729.1|733.7|729.2|734.2|729.7|733.4|728.9|5877
1592968500000|2020-06-24 03:15:00|733.4|728.9|734.7|730.2|735|730.5|733.4|728.9|6471
1592968800000|2020-06-24 03:20:00|735|730.5|735.5|731|735.5|731|735|730.5|4625
1592969100000|2020-06-24 03:25:00|735.6|731.1|735.2|730.7|735.7|731.2|735.2|730.7|6443
1592976600000|2020-06-24 05:30:00|735.1|730.6|735.9|731.4|735.9|731.4|734.9|730.4|8164
1592976900000|2020-06-24 05:35:00|735.8|731.3|740|735.5|740.3|735.8|735.8|731.3|59098
1592977200000|2020-06-24 05:40:00|740.3|735.8|738.7|734.2|740.5|736|738.5|734|32512
1592977500000|2020-06-24 05:45:00|739|734.5|739.1|734.6|739.6|735.1|738.5|734|19872
1592977800000|2020-06-24 05:50:00|739.3|734.8|739.3|734.8|740.2|735.7|739.1|734.6|21414
1592978100000|2020-06-24 05:55:00|739.6|735.1|738.4|733.9|739.6|735.1|738.4|733.9|6910
1592978400000|2020-06-24 06:00:00|738.7|734.2|738.4|733.9|739.5|735|738.1|733.6|15881
1592978700000|2020-06-24 06:05:00|738.5|734|738.1|733.6|739|734.5|738.1|733.6|8838
1592979000000|2020-06-24 06:10:00|737.8|733.3|738.1|733.6|738.4|733.9|737.6|733.1|8974
1592979300000|2020-06-24 06:15:00|738.3|733.8|736.6|732.1|738.6|734.1|736.3|731.8|17396
1592979600000|2020-06-24 06:20:00|736.3|731.8|736.9|732.4|736.9|732.4|735.8|731.3|12882
1592979900000|2020-06-24 06:25:00|737|732.5|737.5|733|737.5|733|736.9|732.4|7701
1592980200000|2020-06-24 06:30:00|737.4|732.9|736.7|732.2|737.5|733|736.2|731.7|8806
1592980500000|2020-06-24 06:35:00|737|732.5|737.5|733|737.8|733.3|737|732.5|12023
1592980800000|2020-06-24 06:40:00|737.2|732.7|737.7|733.2|738|733.5|737.2|732.7|6502
1592981100000|2020-06-24 06:45:00|738|733.5|738|733.5|738.5|734|737.2|732.7|12358
1592981400000|2020-06-24 06:50:00|738.2|733.7|739.1|734.6|739.1|734.6|738.2|733.7|14928
1592981700000|2020-06-24 06:55:00|739|734.5|738.6|734.1|739|734.5|737.7|733.2|33834
1593392400000|2020-06-29 01:00:00|730.5|726|727.1|722.6|731.8|727.3|726.1|721.6|100432
1593392700000|2020-06-29 01:05:00|727.3|722.8|724.6|720.1|727.3|722.8|724.6|720.1|51110
1593393000000|2020-06-29 01:10:00|724.8|720.3|724.2|719.7|726.8|722.3|723.8|719.3|28677
1593393300000|2020-06-29 01:15:00|724.3|719.8|720.6|716.1|724.8|720.3|720.6|716.1|42752
1593393600000|2020-06-29 01:20:00|720.3|715.8|718.7|714.2|720.3|715.8|716.6|712.1|65468
1593393900000|2020-06-29 01:25:00|718.4|713.9|718.8|714.3|719.3|714.8|717.7|713.2|23740
1593394200000|2020-06-29 01:30:00|718.5|714|717.5|713|719|714.5|715.5|711|43533
1593394500000|2020-06-29 01:35:00|717.2|712.7|717.5|713|718.2|713.7|716.7|712.2|19023
1593394800000|2020-06-29 01:40:00|717.2|712.7|717.5|713|718.5|714|717|712.5|15315
1593395100000|2020-06-29 01:45:00|717.2|712.7|718.3|713.8|718.3|713.8|716.7|712.2|15427
1593395400000|2020-06-29 01:50:00|718|713.5|718|713.5|719|714.5|718|713.5|13471
1593395700000|2020-06-29 01:55:00|718.3|713.8|717.3|712.8|718.5|714|717.3|712.8|8327
1593396000000|2020-06-29 02:00:00|717|712.5|717.3|712.8|717.3|712.8|715.5|711|25343
1593396300000|2020-06-29 02:05:00|717|712.5|718.8|714.3|719.6|715.1|716.8|712.3|18885
1593396600000|2020-06-29 02:10:00|719.1|714.6|719.7|715.2|719.8|715.3|719.1|714.6|8536
1593396900000|2020-06-29 02:15:00|719.8|715.3|719.8|715.3|719.8|715.3|719.8|715.3|3
1593397800000|2020-06-29 02:30:00|719.6|715.1|719|714.5|719.7|715.2|718.8|714.3|7647
1593398100000|2020-06-29 02:35:00|718.8|714.3|719.8|715.3|720.5|716|718.5|714|16440
1593398400000|2020-06-29 02:40:00|720|715.5|719.5|715|720.5|716|719.5|715|8850
1593398700000|2020-06-29 02:45:00|719.8|715.3|719|714.5|720.3|715.8|718.5|714|7722
1593399000000|2020-06-29 02:50:00|719.3|714.8|718.7|714.2|719.3|714.8|718.5|714|6751
1593399300000|2020-06-29 02:55:00|718.5|714|718.2|713.7|718.7|714.2|718.2|713.7|4285
1593399600000|2020-06-29 03:00:00|718|713.5|717.7|713.2|718.5|714|717.7|713.2|8297
1593399900000|2020-06-29 03:05:00|717.5|713|717.2|712.7|718.2|713.7|717|712.5|11330
1593400200000|2020-06-29 03:10:00|717|712.5|715.7|711.2|717.5|713|714.4|709.9|31999
1593400500000|2020-06-29 03:15:00|716|711.5|716.7|712.2|717|712.5|715.5|711|12825
1593400800000|2020-06-29 03:20:00|717|712.5|715.7|711.2|717|712.5|715.3|710.8|6973
1593401100000|2020-06-29 03:25:00|715.4|710.9|714.3|709.8|716.7|712.2|714.2|709.7|16507
1593408600000|2020-06-29 05:30:00|714.5|710|711.8|707.3|715.4|710.9|711.8|707.3|37821
1593408900000|2020-06-29 05:35:00|711.6|707.1|709.8|705.3|712.1|707.6|709.6|705.1|56526
1593409200000|2020-06-29 05:40:00|709.6|705.1|709.4|704.9|710.1|705.6|708.6|704.1|40112
1593409500000|2020-06-29 05:45:00|709.1|704.6|708.1|703.6|710.2|705.7|707.8|703.3|31156
1593409800000|2020-06-29 05:50:00|708.3|703.8|706.8|702.3|709.1|704.6|706.3|701.8|36397
1593410100000|2020-06-29 05:55:00|706.6|702.1|706.1|701.6|707.1|702.6|705.6|701.1|18353
1593410400000|2020-06-29 06:00:00|705.8|701.3|706.6|702.1|707.6|703.1|705.8|701.3|15720
1593410700000|2020-06-29 06:05:00|706.7|702.2|707.6|703.1|707.6|703.1|705.9|701.4|8025
1593411000000|2020-06-29 06:10:00|707.5|703|706.6|702.1|707.5|703|706.6|702.1|9031
1593411300000|2020-06-29 06:15:00|706.4|701.9|707.1|702.6|707.6|703.1|705.4|700.9|14655
1593411600000|2020-06-29 06:20:00|707|702.5|704.8|700.3|707.1|702.6|704.3|699.8|26378
1593411900000|2020-06-29 06:25:00|705.1|700.6|705.1|700.6|705.8|701.3|704.8|700.3|13982
1593412200000|2020-06-29 06:30:00|705.3|700.8|705.3|700.8|705.6|701.1|704.8|700.3|9965
1593412500000|2020-06-29 06:35:00|705.6|701.1|704.3|699.8|705.6|701.1|703.3|698.8|21938
1593412800000|2020-06-29 06:40:00|704.4|699.9|703.6|699.1|704.4|699.9|702.8|698.3|18590
1593413100000|2020-06-29 06:45:00|703.3|698.8|703.6|699.1|703.8|699.3|702.8|698.3|20447
1593413400000|2020-06-29 06:50:00|703.3|698.8|702.3|697.8|703.4|698.9|701.5|697|38213
1593413700000|2020-06-29 06:55:00|702.5|698|703.1|698.6|703.1|698.6|700.8|696.3|52610
1593435600000|2020-06-29 13:00:00|704.8|700.3|707.7|703.2|708.1|703.6|704.6|700.1|49771
1593435900000|2020-06-29 13:05:00|707.6|703.1|707.2|702.7|708.2|703.7|707.2|702.7|17022
1593436200000|2020-06-29 13:10:00|707.4|702.9|708.2|703.7|708.2|703.7|707.2|702.7|10756
1593436500000|2020-06-29 13:15:00|708.4|703.9|708.7|704.2|708.9|704.4|708.2|703.7|12947
1593436800000|2020-06-29 13:20:00|708.9|704.4|709.4|704.9|709.4|704.9|708.7|704.2|10645
1593437100000|2020-06-29 13:25:00|709.1|704.6|708.9|704.4|709.4|704.9|708.6|704.1|8505
1593437400000|2020-06-29 13:30:00|709.2|704.7|708.3|703.8|709.2|704.7|708.2|703.7|10825
1593437700000|2020-06-29 13:35:00|708.2|703.7|708.4|703.9|709.2|704.7|708.2|703.7|7402
1593438000000|2020-06-29 13:40:00|708.1|703.6|708.7|704.2|708.7|704.2|707.6|703.1|7130
1593438300000|2020-06-29 13:45:00|708.8|704.3|708.7|704.2|709.2|704.7|708.7|704.2|6230
1593438600000|2020-06-29 13:50:00|708.4|703.9|707.9|703.4|708.4|703.9|707.9|703.4|4396
1593438900000|2020-06-29 13:55:00|708|703.5|707.6|703.1|708.4|703.9|707.6|703.1|4130
1593439200000|2020-06-29 14:00:00|707.9|703.4|708.1|703.6|708.6|704.1|707.9|703.4|3766
1593439500000|2020-06-29 14:05:00|708.4|703.9|709.6|705.1|709.9|705.4|708.1|703.6|9850
1593439800000|2020-06-29 14:10:00|709.9|705.4|709.4|704.9|709.9|705.4|709.1|704.6|8320
1593440100000|2020-06-29 14:15:00|709.6|705.1|710.4|705.9|710.6|706.1|709.6|705.1|10178
1593440400000|2020-06-29 14:20:00|710.6|706.1|710.4|705.9|710.6|706.1|710.1|705.6|6125
1593440700000|2020-06-29 14:25:00|710.1|705.6|710.9|706.4|710.9|706.4|709.4|704.9|6092
1593441000000|2020-06-29 14:30:00|711|706.5|710.4|705.9|711.4|706.9|710.4|705.9|5816
1593441300000|2020-06-29 14:35:00|710.5|706|711.4|706.9|711.4|706.9|710.4|705.9|5564
1593441600000|2020-06-29 14:40:00|711.1|706.6|710.9|706.4|711.4|706.9|710.6|706.1|5476
1593441900000|2020-06-29 14:45:00|711.1|706.6|710.9|706.4|711.4|706.9|710.9|706.4|2943
1593442200000|2020-06-29 14:50:00|711|706.5|710.9|706.4|711|706.5|710.4|705.9|4026
1593442500000|2020-06-29 14:55:00|710.6|706.1|710.4|705.9|710.6|706.1|710.1|705.6|6899
1593478800000|2020-06-30 01:00:00|710.1|705.6|708.9|704.4|710.4|705.9|708.1|703.6|21899
1593479100000|2020-06-30 01:05:00|708.6|704.1|706.6|702.1|708.9|704.4|706.6|702.1|12932
1593479400000|2020-06-30 01:10:00|706.4|701.9|707.6|703.1|707.6|703.1|705.9|701.4|23677
1593479700000|2020-06-30 01:15:00|707.7|703.2|708.6|704.1|709.1|704.6|707.7|703.2|8937
1593480000000|2020-06-30 01:20:00|708.9|704.4|710.6|706.1|710.6|706.1|708.9|704.4|9447
1593480300000|2020-06-30 01:25:00|710.3|705.8|710.1|705.6|711.4|706.9|709.6|705.1|22005
1593480600000|2020-06-30 01:30:00|710.4|705.9|709.6|705.1|710.6|706.1|709.6|705.1|6384
1593480900000|2020-06-30 01:35:00|709.8|705.3|710.1|705.6|710.6|706.1|709.8|705.3|5708
1593481200000|2020-06-30 01:40:00|710.3|705.8|710.1|705.6|710.6|706.1|710.1|705.6|2550
1593481500000|2020-06-30 01:45:00|710.5|706|710.1|705.6|711.6|707.1|710.1|705.6|16694
1593481800000|2020-06-30 01:50:00|709.8|705.3|711|706.5|711.1|706.6|709.6|705.1|11461
1593482100000|2020-06-30 01:55:00|711.1|706.6|711.7|707.2|712.1|707.6|710.6|706.1|7855
1593482400000|2020-06-30 02:00:00|712|707.5|710.8|706.3|712.1|707.6|710.3|705.8|9656
1593482700000|2020-06-30 02:05:00|711.1|706.6|711.3|706.8|711.3|706.8|710.8|706.3|2399
1593483000000|2020-06-30 02:10:00|711.6|707.1|712.3|707.8|712.6|708.1|711.3|706.8|6700
1593484200000|2020-06-30 02:30:00|712.4|707.9|712.3|707.8|712.7|708.2|711.8|707.3|4624
1593484500000|2020-06-30 02:35:00|712.6|708.1|714.6|710.1|714.6|710.1|712.3|707.8|24621
1593484800000|2020-06-30 02:40:00|714.3|709.8|714.6|710.1|714.6|710.1|713.3|708.8|14106
1593485100000|2020-06-30 02:45:00|714.3|709.8|715|710.5|715.3|710.8|714.1|709.6|11551
1593485400000|2020-06-30 02:50:00|714.9|710.4|714.7|710.2|714.9|710.4|714|709.5|5045
1593485700000|2020-06-30 02:55:00|714.5|710|714.8|710.3|714.8|710.3|714.3|709.8|4092
1593486000000|2020-06-30 03:00:00|714.5|710|714.3|709.8|714.5|710|713.8|709.3|7439
1593486300000|2020-06-30 03:05:00|714.2|709.7|715.1|710.6|715.1|710.6|713.8|709.3|7576
1593486600000|2020-06-30 03:10:00|714.9|710.4|715.3|710.8|715.6|711.1|714.3|709.8|13129
1593486900000|2020-06-30 03:15:00|715.6|711.1|715.8|711.3|715.8|711.3|715.6|711.1|5716
1593487200000|2020-06-30 03:20:00|715.7|711.2|716.3|711.8|716.3|711.8|715.6|711.1|6706
1593487500000|2020-06-30 03:25:00|716.6|712.1|716.6|712.1|717.1|712.6|716.3|711.8|20430
1593495000000|2020-06-30 05:30:00|716.9|712.4|717.3|712.8|717.8|713.3|716.5|712|24238
1593495300000|2020-06-30 05:35:00|717|712.5|715|710.5|717.3|712.8|714.8|710.3|17960
1593495600000|2020-06-30 05:40:00|714.9|710.4|714.5|710|715.2|710.7|713.5|709|20355
1593495900000|2020-06-30 05:45:00|714.2|709.7|714.7|710.2|715|710.5|714.2|709.7|9698
1593496200000|2020-06-30 05:50:00|714.2|709.7|714.2|709.7|714.4|709.9|712.9|708.4|19835
1593496500000|2020-06-30 05:55:00|714.1|709.6|713.7|709.2|714.4|709.9|713.4|708.9|8413
1593496800000|2020-06-30 06:00:00|713.4|708.9|714.7|710.2|714.7|710.2|713.4|708.9|7489
1593497100000|2020-06-30 06:05:00|714.4|709.9|712.7|708.2|714.7|710.2|712.2|707.7|10438
1593497400000|2020-06-30 06:10:00|712.8|708.3|712.4|707.9|713.2|708.7|712.2|707.7|13939
1593497700000|2020-06-30 06:15:00|712.7|708.2|710.9|706.4|713.2|708.7|710.9|706.4|21952
1593498000000|2020-06-30 06:20:00|711.2|706.7|710.2|705.7|711.7|707.2|709.8|705.3|21911
1593498300000|2020-06-30 06:25:00|709.9|705.4|710.9|706.4|711.2|706.7|709.6|705.1|22114
1593498600000|2020-06-30 06:30:00|710.6|706.1|711.2|706.7|711.7|707.2|709.9|705.4|12075
1593498900000|2020-06-30 06:35:00|710.9|706.4|710.7|706.2|711.2|706.7|710.7|706.2|6645
1593499200000|2020-06-30 06:40:00|710.4|705.9|709.9|705.4|711.7|707.2|709.9|705.4|11571
1593499500000|2020-06-30 06:45:00|709.7|705.2|709.9|705.4|710.2|705.7|708.7|704.2|19861
1593499800000|2020-06-30 06:50:00|709.7|705.2|709.9|705.4|710.4|705.9|709.1|704.6|16676
1593500100000|2020-06-30 06:55:00|710.2|705.7|711.6|707.1|711.7|707.2|710.2|705.7|23835
1593522000000|2020-06-30 13:00:00|710.5|706|711.7|707.2|713|708.5|710|705.5|37125
1593522300000|2020-06-30 13:05:00|711.5|707|711.7|707.2|713|708.5|711.1|706.6|22493
1593522600000|2020-06-30 13:10:00|711.6|707.1|711.5|707|712|707.5|711|706.5|13868
1593522900000|2020-06-30 13:15:00|711.7|707.2|713.5|709|713.6|709.1|711.5|707|10878
1593523200000|2020-06-30 13:20:00|713.7|709.2|712.7|708.2|713.7|709.2|712.7|708.2|6126
1593523500000|2020-06-30 13:25:00|712.6|708.1|713.7|709.2|713.7|709.2|712.5|708|6328
1593523800000|2020-06-30 13:30:00|713.8|709.3|713.7|709.2|714.2|709.7|713.7|709.2|6170
1593524100000|2020-06-30 13:35:00|713.5|709|713.5|709|713.7|709.2|713.3|708.8|2628
1593524400000|2020-06-30 13:40:00|713.2|708.7|713.5|709|714|709.5|713.2|708.7|2241
1593524700000|2020-06-30 13:45:00|||||||||1388
1593525000000|2020-06-30 13:50:00|||||||||1471
1593525300000|2020-06-30 13:55:00|||||||||1620
1593525600000|2020-06-30 14:00:00|713.6|709.1|712.7|708.2|713.6|709.1|712.2|707.7|7716
1593525900000|2020-06-30 14:05:00|713|708.5|713.4|708.9|713.5|709|713|708.5|2776
1593526200000|2020-06-30 14:10:00|713.7|709.2|716.7|712.2|717.2|712.7|713.7|709.2|31177
1593526500000|2020-06-30 14:15:00|716.5|712|715.4|710.9|716.5|712|715.4|710.9|16396
1593526800000|2020-06-30 14:20:00|715.3|710.8|713.7|709.2|715.4|710.9|712.9|708.4|15089
1593527100000|2020-06-30 14:25:00|713.9|709.4|713.2|708.7|714.2|709.7|712.9|708.4|8500
1593527400000|2020-06-30 14:30:00|713.4|708.9|713.4|708.9|713.4|708.9|713.4|708.9|1653
1593527700000|2020-06-30 14:35:00|713.7|709.2|713.4|708.9|713.7|709.2|713.4|708.9|2973
1593528000000|2020-06-30 14:40:00|713.2|708.7|713.2|708.7|713.4|708.9|713.2|708.7|1760
1593528300000|2020-06-30 14:45:00|713.4|708.9|714.7|710.2|715.2|710.7|713.4|708.9|15340
1593528600000|2020-06-30 14:50:00|715|710.5|714.7|710.2|715|710.5|714.7|710.2|3005
1593528900000|2020-06-30 14:55:00|714.4|709.9|714.6|710.1|714.7|710.2|714.2|709.7|5637
1593565200000|2020-07-01 01:00:00|714.2|709.7|713.2|708.7|715.2|710.7|712.9|708.4|10946
1593565500000|2020-07-01 01:05:00|712.9|708.4|715.2|710.7|715.7|711.2|712.9|708.4|10911
1593565800000|2020-07-01 01:10:00|714.9|710.4|714.7|710.2|715.4|710.9|714.6|710.1|4952
1593566100000|2020-07-01 01:15:00|714.6|710.1|713.9|709.4|714.7|710.2|713.7|709.2|6030
1593566400000|2020-07-01 01:20:00|713.7|709.2|713.9|709.4|714.2|709.7|713.7|709.2|2063
1593566700000|2020-07-01 01:25:00|714.2|709.7|714.7|710.2|715.2|710.7|714.2|709.7|6143
1593567000000|2020-07-01 01:30:00|714.6|710.1|714.7|710.2|714.7|710.2|714.2|709.7|3319
1593567300000|2020-07-01 01:35:00|714.4|709.9|714.9|710.4|714.9|710.4|713.9|709.4|3375
1593567600000|2020-07-01 01:40:00|715.3|710.8|714.4|709.9|715.4|710.9|714.4|709.9|11051
1593567900000|2020-07-01 01:45:00|714.6|710.1|714.9|710.4|715.4|710.9|714.4|709.9|3995
1593568200000|2020-07-01 01:50:00|715.2|710.7|715.1|710.6|715.4|710.9|714.9|710.4|3410
1593568500000|2020-07-01 01:55:00|714.9|710.4|715.4|710.9|715.4|710.9|714.7|710.2|4604
1593568800000|2020-07-01 02:00:00|715.2|710.7|715.4|710.9|715.4|710.9|714.9|710.4|2879
1593569100000|2020-07-01 02:05:00|715.2|710.7|714.4|709.9|715.4|710.9|714.4|709.9|2892
1593569400000|2020-07-01 02:10:00|714.2|709.7|713.4|708.9|714.2|709.7|713.2|708.7|9173
1593570600000|2020-07-01 02:30:00|713.3|708.8|713.9|709.4|713.9|709.4|712.9|708.4|5317
1593570900000|2020-07-01 02:35:00|713.7|709.2|712.7|708.2|714.2|709.7|712.7|708.2|5649
1593571200000|2020-07-01 02:40:00|712.4|707.9|711.7|707.2|712.9|708.4|711.7|707.2|12133
1593571500000|2020-07-01 02:45:00|711.9|707.4|712.2|707.7|712.2|707.7|711.7|707.2|5606
1593571800000|2020-07-01 02:50:00|712.4|707.9|711.4|706.9|712.7|708.2|709.9|705.4|19155
1593572100000|2020-07-01 02:55:00|711.3|706.8|712.1|707.6|712.4|707.9|710.6|706.1|11383
1593572400000|2020-07-01 03:00:00|711.9|707.4|712.1|707.6|712.9|708.4|711.6|707.1|5647
1593572700000|2020-07-01 03:05:00|711.9|707.4|712.1|707.6|712.1|707.6|711.4|706.9|2562
1593573000000|2020-07-01 03:10:00|711.9|707.4|712.1|707.6|712.6|708.1|711.9|707.4|5008
1593573300000|2020-07-01 03:15:00|712|707.5|712.6|708.1|713.1|708.6|711.9|707.4|5171
1593573600000|2020-07-01 03:20:00|712.4|707.9|712.1|707.6|712.4|707.9|712.1|707.6|2264
1593573900000|2020-07-01 03:25:00|711.9|707.4|710.2|705.7|711.9|707.4|710.1|705.6|12878
1593581400000|2020-07-01 05:30:00|709.9|705.4|707.5|703|710.8|706.3|707.3|702.8|56786
1593581700000|2020-07-01 05:35:00|707.3|702.8|704.3|699.8|707.3|702.8|704.3|699.8|57276
1593582000000|2020-07-01 05:40:00|704|699.5|702.5|698|704.5|700|700.3|695.8|64682
1593582300000|2020-07-01 05:45:00|702.3|697.8|705.3|700.8|705.3|700.8|699.8|695.3|57793
1593582600000|2020-07-01 05:50:00|705|700.5|705|700.5|705.3|700.8|703.8|699.3|16581
1593582900000|2020-07-01 05:55:00|704.8|700.3|705.5|701|706|701.5|704.8|700.3|24100
1593583200000|2020-07-01 06:00:00|705.3|700.8|704.8|700.3|705.8|701.3|704.5|700|12145
1593583500000|2020-07-01 06:05:00|704.9|700.4|705.8|701.3|706.3|701.8|704.8|700.3|9587
1593583800000|2020-07-01 06:10:00|706|701.5|704.7|700.2|706.5|702|704.7|700.2|9717
1593584100000|2020-07-01 06:15:00|705|700.5|705.5|701|705.5|701|704.7|700.2|5872
1593584400000|2020-07-01 06:20:00|705.8|701.3|705.6|701.1|706.5|702|705.3|700.8|7048
1593584700000|2020-07-01 06:25:00|705.8|701.3|706.7|702.2|707.5|703|705.6|701.1|18582
1593585000000|2020-07-01 06:30:00|706.5|702|707|702.5|708|703.5|706.5|702|11990
1593585300000|2020-07-01 06:35:00|706.7|702.2|709.2|704.7|709.5|705|706.7|702.2|17261
1593585600000|2020-07-01 06:40:00|709.5|705|709.2|704.7|710.2|705.7|708.5|704|28546
1593585900000|2020-07-01 06:45:00|709|704.5|708.5|704|709|704.5|707.7|703.2|10619
1593586200000|2020-07-01 06:50:00|708.7|704.2|707.7|703.2|709.5|705|707.7|703.2|10530
1593586500000|2020-07-01 06:55:00|707.9|703.4|709.8|705.3|710.3|705.8|707.7|703.2|26917
1593586800000|2020-07-01 07:00:00|709.9|705.4|709.8|705.3|709.9|705.4|709.8|705.3|0
1593608400000|2020-07-01 13:00:00|707.3|702.8|708.1|703.6|708.1|703.6|706.3|701.8|32500
1593608700000|2020-07-01 13:05:00|707.8|703.3|707.1|702.6|708.1|703.6|706.3|701.8|14672
1593609000000|2020-07-01 13:10:00|706.8|702.3|708.6|704.1|709.1|704.6|706.8|702.3|14775
1593609300000|2020-07-01 13:15:00|708.3|703.8|708.1|703.6|708.6|704.1|707.3|702.8|6056
1593609600000|2020-07-01 13:20:00|707.9|703.4|709.1|704.6|709.3|704.8|707.9|703.4|10367
1593609900000|2020-07-01 13:25:00|709.3|704.8|709.1|704.6|709.8|705.3|708.8|704.3|7162
1593610200000|2020-07-01 13:30:00|709.3|704.8|709.3|704.8|709.6|705.1|708.6|704.1|4707
1593610500000|2020-07-01 13:35:00|709.1|704.6|708.1|703.6|709.1|704.6|708.1|703.6|4399
1593610800000|2020-07-01 13:40:00|707.8|703.3|708.1|703.6|708.1|703.6|707.8|703.3|2150
1593611100000|2020-07-01 13:45:00|707.8|703.3|707.8|703.3|708.1|703.6|707.8|703.3|1528
1593611400000|2020-07-01 13:50:00|707.6|703.1|707.6|703.1|707.6|703.1|707.6|703.1|2178
1593611700000|2020-07-01 13:55:00|707.3|702.8|706.3|701.8|707.3|702.8|704.8|700.3|28345
1593612000000|2020-07-01 14:00:00|706.4|701.9|706|701.5|706.8|702.3|706|701.5|5585
1593612300000|2020-07-01 14:05:00|706.3|701.8|708|703.5|708.1|703.6|706.3|701.8|10358
1593612600000|2020-07-01 14:10:00|707.8|703.3|707.5|703|708.4|703.9|707.5|703|7388
1593612900000|2020-07-01 14:15:00|707.3|702.8|707.3|702.8|707.3|702.8|707.3|702.8|2488
1593613200000|2020-07-01 14:20:00|707|702.5|706.8|702.3|707|702.5|706|701.5|6976
1593613500000|2020-07-01 14:25:00|707|702.5|707|702.5|707.3|702.8|706.5|702|4325
1593613800000|2020-07-01 14:30:00|707.3|702.8|707|702.5|707.3|702.8|706.8|702.3|2821
1593614100000|2020-07-01 14:35:00|707.3|702.8|707|702.5|707.5|703|706.5|702|3325
1593614400000|2020-07-01 14:40:00|707.3|702.8|706.5|702|707.5|703|706.4|701.9|3188
1593614700000|2020-07-01 14:45:00|706.4|701.9|706.8|702.3|707.5|703|706.4|701.9|3825
1593615000000|2020-07-01 14:50:00|707|702.5|708|703.5|708|703.5|707|702.5|3722
1593615300000|2020-07-01 14:55:00|707.8|703.3|707.8|703.3|707.8|703.3|706.8|702.3|9092
1593651600000|2020-07-02 01:00:00|707.5|703|709.2|704.7|709.3|704.8|706.8|702.3|16744
1593651900000|2020-07-02 01:05:00|709.3|704.8|711.1|706.6|711.1|706.6|709|704.5|28934
1593652200000|2020-07-02 01:10:00|711.3|706.8|712.1|707.6|712.8|708.3|710.6|706.1|33692
1593652500000|2020-07-02 01:15:00|712.3|707.8|711.5|707|712.3|707.8|710.8|706.3|14756
1593652800000|2020-07-02 01:20:00|711.7|707.2|710.8|706.3|711.8|707.3|710.3|705.8|8062
1593653100000|2020-07-02 01:25:00|710.5|706|709.8|705.3|710.5|706|709|704.5|15354
1593653400000|2020-07-02 01:30:00|710|705.5|710.3|705.8|710.3|705.8|709.5|705|9298
1593653700000|2020-07-02 01:35:00|710.5|706|711.5|707|712|707.5|710.3|705.8|13221
1593654000000|2020-07-02 01:40:00|711.8|707.3|711.8|707.3|712|707.5|710.8|706.3|10323
1593654300000|2020-07-02 01:45:00|711.7|707.2|711|706.5|711.8|707.3|710.8|706.3|7401
1593654600000|2020-07-02 01:50:00|711.3|706.8|711.5|707|711.5|707|710.3|705.8|3635
1593654900000|2020-07-02 01:55:00|711.3|706.8|710.8|706.3|711.3|706.8|710|705.5|7151
1593655200000|2020-07-02 02:00:00|711|706.5|710.8|706.3|712.3|707.8|710.5|706|10313
1593655500000|2020-07-02 02:05:00|711|706.5|710.8|706.3|711.3|706.8|710.8|706.3|2304
1593655800000|2020-07-02 02:10:00|711|706.5|712|707.5|712.3|707.8|711|706.5|9363
1593657000000|2020-07-02 02:30:00|712.3|707.8|713|708.5|713|708.5|711.8|707.3|9565
1593657300000|2020-07-02 02:35:00|713.1|708.6|712.4|707.9|713.8|709.3|712.4|707.9|9226
1593657600000|2020-07-02 02:40:00|712.3|707.8|712.8|708.3|712.8|708.3|712|707.5|4450
1593657900000|2020-07-02 02:45:00|713|708.5|713.5|709|714.8|710.3|712.6|708.1|19130
1593658200000|2020-07-02 02:50:00|713.8|709.3|713.8|709.3|714.3|709.8|713.3|708.8|7316
1593658500000|2020-07-02 02:55:00|714|709.5|713.3|708.8|714.3|709.8|713.3|708.8|3932
1593658800000|2020-07-02 03:00:00|713.5|709|712.5|708|713.5|709|712|707.5|5031
1593659100000|2020-07-02 03:05:00|712.4|707.9|712.2|707.7|712.4|707.9|711.2|706.7|10887
1593659400000|2020-07-02 03:10:00|712|707.5|712.2|707.7|712.2|707.7|711.5|707|2636
1593659700000|2020-07-02 03:15:00|712|707.5|711.9|707.4|712|707.5|711.5|707|3551
1593660000000|2020-07-02 03:20:00|712|707.5|713.7|709.2|713.7|709.2|712|707.5|5472
1593660300000|2020-07-02 03:25:00|713.5|709|713.7|709.2|714|709.5|713.5|709|5830
1593667800000|2020-07-02 05:30:00|713.6|709.1|712.9|708.4|714.1|709.6|711.9|707.4|11979
1593668100000|2020-07-02 05:35:00|713.2|708.7|713.9|709.4|713.9|709.4|713.2|708.7|11292
1593668400000|2020-07-02 05:40:00|714.2|709.7|714.2|709.7|714.2|709.7|713.9|709.4|5799
1593668700000|2020-07-02 05:45:00|713.9|709.4|713.2|708.7|713.9|709.4|712.7|708.2|9468
1593669000000|2020-07-02 05:50:00|713.3|708.8|712.9|708.4|714.2|709.7|712.9|708.4|7052
1593669300000|2020-07-02 05:55:00|712.7|708.2|712.4|707.9|713.4|708.9|712.4|707.9|6279
1593669600000|2020-07-02 06:00:00|712.7|708.2|713.7|709.2|713.7|709.2|712.7|708.2|6695
1593669900000|2020-07-02 06:05:00|713.9|709.4|712.9|708.4|713.9|709.4|712.4|707.9|6176
1593670200000|2020-07-02 06:10:00|712.7|708.2|712.4|707.9|712.9|708.4|712.4|707.9|1907
1593670500000|2020-07-02 06:15:00|712.2|707.7|712.2|707.7|712.2|707.7|711.7|707.2|4685
1593670800000|2020-07-02 06:20:00|712.4|707.9|711.5|707|712.4|707.9|711.5|707|5425
1593671100000|2020-07-02 06:25:00|711.4|706.9|709.5|705|711.4|706.9|709.2|704.7|28091
1593671400000|2020-07-02 06:30:00|709.7|705.2|706.9|702.4|709.9|705.4|706.7|702.2|32647
1593671700000|2020-07-02 06:35:00|706.7|702.2|707.4|702.9|707.7|703.2|705.7|701.2|38003
1593672000000|2020-07-02 06:40:00|707.2|702.7|706.7|702.2|707.2|702.7|705.9|701.4|16692
1593672300000|2020-07-02 06:45:00|706.4|701.9|708.1|703.6|708.1|703.6|705.6|701.1|21372
1593672600000|2020-07-02 06:50:00|708.4|703.9|707.9|703.4|708.4|703.9|707.4|702.9|10581
1593672900000|2020-07-02 06:55:00|707.6|703.1|707.4|702.9|708.6|704.1|707.4|702.9|17280
1593694800000|2020-07-02 13:00:00|709.2|704.7|710.8|706.3|710.8|706.3|708|703.5|33717
1593695100000|2020-07-02 13:05:00|710.5|706|712.5|708|712.5|708|710.2|705.7|27580
1593695400000|2020-07-02 13:10:00|712.8|708.3|712|707.5|712.8|708.3|711.9|707.4|21741
1593695700000|2020-07-02 13:15:00|712.3|707.8|714.4|709.9|714.7|710.2|712.3|707.8|25224
1593696000000|2020-07-02 13:20:00|714.5|710|714.5|710|715|710.5|713.7|709.2|19314
1593696300000|2020-07-02 13:25:00|714.4|709.9|713.5|709|714.5|710|713.5|709|9527
1593696600000|2020-07-02 13:30:00|713.7|709.2|714.5|710|714.7|710.2|713.7|709.2|11828
1593696900000|2020-07-02 13:35:00|714.2|709.7|713.2|708.7|714.7|710.2|712.7|708.2|12701
1593697200000|2020-07-02 13:40:00|713|708.5|713.5|709|713.5|709|712.5|708|10612
1593697500000|2020-07-02 13:45:00|713.6|709.1|713.2|708.7|714|709.5|713.2|708.7|4626
1593697800000|2020-07-02 13:50:00|713|708.5|713.7|709.2|714|709.5|712.2|707.7|9453
1593698100000|2020-07-02 13:55:00|714|709.5|714|709.5|714|709.5|713.7|709.2|3291
1593698400000|2020-07-02 14:00:00|714.2|709.7|713.7|709.2|714.5|710|713.7|709.2|4636
1593698700000|2020-07-02 14:05:00|713.5|709|713|708.5|713.5|709|712.7|708.2|4713
1593699000000|2020-07-02 14:10:00|712.7|708.2|712.7|708.2|712.7|708.2|712.5|708|4548
1593699300000|2020-07-02 14:15:00|713|708.5|713|708.5|713|708.5|712.7|708.2|1341
1593699600000|2020-07-02 14:20:00|713.2|708.7|713|708.5|713.5|709|713|708.5|2572
1593699900000|2020-07-02 14:25:00|712.7|708.2|711|706.5|712.7|708.2|710.5|706|18019
1593700200000|2020-07-02 14:30:00|711.2|706.7|711.5|707|711.7|707.2|711|706.5|9168
1593700500000|2020-07-02 14:35:00|711.7|707.2|709.2|704.7|711.7|707.2|708.3|703.8|27950
1593700800000|2020-07-02 14:40:00|709|704.5|709.5|705|710.2|705.7|709|704.5|13330
1593701100000|2020-07-02 14:45:00|709.7|705.2|710.2|705.7|711|706.5|709.5|705|9912
1593701400000|2020-07-02 14:50:00|710.5|706|710|705.5|710.7|706.2|710|705.5|3679
1593701700000|2020-07-02 14:55:00|709.7|705.2|708.9|704.4|710|705.5|708.8|704.3|14309
1593738000000|2020-07-03 01:00:00|708.7|704.2|707.5|703|710.2|705.7|706.5|702|35073
1593738300000|2020-07-03 01:05:00|707.2|702.7|709.7|705.2|710|705.5|707|702.5|14557
1593738600000|2020-07-03 01:10:00|710|705.5|710.4|705.9|711|706.5|709.7|705.2|14702
1593738900000|2020-07-03 01:15:00|710.2|705.7|710.7|706.2|711.2|706.7|709.9|705.4|7855
1593739200000|2020-07-03 01:20:00|710.9|706.4|711.9|707.4|712.2|707.7|710.9|706.4|10904
1593739500000|2020-07-03 01:25:00|711.7|707.2|711.4|706.9|711.9|707.4|711.2|706.7|5933
1593739800000|2020-07-03 01:30:00|711.2|706.7|710.9|706.4|711.4|706.9|710.9|706.4|3727
1593740100000|2020-07-03 01:35:00|711.2|706.7|710.9|706.4|712.2|707.7|710.7|706.2|6729
1593740400000|2020-07-03 01:40:00|710.7|706.2|710.4|705.9|710.7|706.2|709.9|705.4|5086
1593740700000|2020-07-03 01:45:00|710.2|705.7|708.3|703.8|710.2|705.7|707.9|703.4|15499
1593741000000|2020-07-03 01:50:00|708.4|703.9|706.7|702.2|708.7|704.2|706.7|702.2|21708
1593741300000|2020-07-03 01:55:00|706.9|702.4|708.2|703.7|708.4|703.9|706.9|702.4|6702
1593741600000|2020-07-03 02:00:00|707.9|703.4|708.7|704.2|708.7|704.2|707.7|703.2|5382
1593741900000|2020-07-03 02:05:00|708.4|703.9|708.9|704.4|708.9|704.4|707.9|703.4|4171
1593742200000|2020-07-03 02:10:00|708.7|704.2|708.9|704.4|708.9|704.4|708.2|703.7|5433
1593743400000|2020-07-03 02:30:00|709.2|704.7|709.9|705.4|709.9|705.4|708.4|703.9|6974
1593743700000|2020-07-03 02:35:00|710.2|705.7|711.7|707.2|711.7|707.2|709.7|705.2|18953
1593744000000|2020-07-03 02:40:00|711.8|707.3|711.7|707.2|712.4|707.9|711.7|707.2|20327
1593744300000|2020-07-03 02:45:00|711.4|706.9|711.7|707.2|711.7|707.2|711|706.5|8250
1593744600000|2020-07-03 02:50:00|711.5|707|711.8|707.3|712.7|708.2|711.5|707|10143
1593744900000|2020-07-03 02:55:00|711.7|707.2|710.9|706.4|712.2|707.7|710.4|705.9|9645
1593745200000|2020-07-03 03:00:00|711.2|706.7|710.9|706.4|711.4|706.9|710.7|706.2|3845
1593745500000|2020-07-03 03:05:00|710.7|706.2|711.4|706.9|711.4|706.9|710.7|706.2|2358
1593745800000|2020-07-03 03:10:00|711.6|707.1|711.6|707.1|711.9|707.4|711.5|707|4483
1593746100000|2020-07-03 03:15:00|711.9|707.4|709.9|705.4|711.9|707.4|709.9|705.4|8176
1593746400000|2020-07-03 03:20:00|710.1|705.6|710.6|706.1|710.6|706.1|709.9|705.4|6964
1593746700000|2020-07-03 03:25:00|710.9|706.4|710.9|706.4|711.6|707.1|710.9|706.4|6586
1593754200000|2020-07-03 05:30:00|711.1|706.6|711.5|707|711.8|707.3|710.6|706.1|6440
1593754500000|2020-07-03 05:35:00|711.3|706.8|712.1|707.6|712.1|707.6|711.3|706.8|4739
1593754800000|2020-07-03 05:40:00|712|707.5|711.6|707.1|712|707.5|711.1|706.6|3897
1593755100000|2020-07-03 05:45:00|711.8|707.3|712.6|708.1|713.3|708.8|711.6|707.1|17685
1593755400000|2020-07-03 05:50:00|712.3|707.8|711.6|707.1|712.3|707.8|711.3|706.8|11415
1593755700000|2020-07-03 05:55:00|711.3|706.8|711.6|707.1|711.6|707.1|711.1|706.6|2705
1593756000000|2020-07-03 06:00:00|711.3|706.8|710.8|706.3|711.3|706.8|710.6|706.1|11361
1593756300000|2020-07-03 06:05:00|710.6|706.1|711.1|706.6|711.1|706.6|710.3|705.8|5520
1593756600000|2020-07-03 06:10:00|||||||||878
1593756900000|2020-07-03 06:15:00|711.3|706.8|712.6|708.1|712.6|708.1|711.3|706.8|7076
1593757200000|2020-07-03 06:20:00|712.8|708.3|712.8|708.3|713.3|708.8|712.3|707.8|16393
1593757500000|2020-07-03 06:25:00|713.1|708.6|712.6|708.1|713.3|708.8|712.3|707.8|5086
1593757800000|2020-07-03 06:30:00|712.7|708.2|713.8|709.3|714.1|709.6|712.7|708.2|20088
1593758100000|2020-07-03 06:35:00|713.7|709.2|712.8|708.3|713.7|709.2|712.3|707.8|11223
1593758400000|2020-07-03 06:40:00|713.1|708.6|712.6|708.1|713.3|708.8|712.1|707.6|10701
1593758700000|2020-07-03 06:45:00|712.3|707.8|710.6|706.1|712.8|708.3|710.6|706.1|18168
1593759000000|2020-07-03 06:50:00|710.8|706.3|711.6|707.1|711.6|707.1|709.8|705.3|14073
1593759300000|2020-07-03 06:55:00|711.3|706.8|712.7|708.2|712.8|708.3|711.3|706.8|19816
1593759600000|2020-07-03 07:00:00|712.8|708.3|712.7|708.2|712.8|708.3|712.7|708.2|0
1593781200000|2020-07-03 13:00:00|713.9|709.4|715.8|711.3|717.1|712.6|713.9|709.4|48271
1593781500000|2020-07-03 13:05:00|715.5|711|715.1|710.6|716|711.5|715.1|710.6|10129
1593781800000|2020-07-03 13:10:00|714.9|710.4|713.9|709.4|714.9|710.4|713.7|709.2|15852
1593782100000|2020-07-03 13:15:00|713.7|709.2|714.6|710.1|714.6|710.1|713.7|709.2|8389
1593782400000|2020-07-03 13:20:00|714.4|709.9|714.4|709.9|714.4|709.9|713.9|709.4|4281
1593782700000|2020-07-03 13:25:00|714.3|709.8|713.9|709.4|714.4|709.9|713.9|709.4|2350
1593783000000|2020-07-03 13:30:00|714.1|709.6|713.9|709.4|714.4|709.9|713.6|709.1|4467
1593783300000|2020-07-03 13:35:00|714.1|709.6|713.9|709.4|714.6|710.1|713.9|709.4|6938
1593783600000|2020-07-03 13:40:00|713.5|709|711.4|706.9|713.5|709|710.9|706.4|21798
1593783900000|2020-07-03 13:45:00|711.5|707|712.4|707.9|712.9|708.4|711.4|706.9|7938
1593784200000|2020-07-03 13:50:00|712.1|707.6|711.1|706.6|712.4|707.9|710.8|706.3|9627
1593784500000|2020-07-03 13:55:00|711.4|706.9|711.6|707.1|711.9|707.4|711.1|706.6|6785
1593784800000|2020-07-03 14:00:00|711.9|707.4|711.9|707.4|712.4|707.9|711.6|707.1|5858
1593785100000|2020-07-03 14:05:00|712.1|707.6|712.1|707.6|712.4|707.9|712.1|707.6|1265
1593785400000|2020-07-03 14:10:00|711.9|707.4|711.9|707.4|711.9|707.4|711.4|706.9|3385
1593785700000|2020-07-03 14:15:00|711.6|707.1|711.6|707.1|711.9|707.4|711.4|706.9|2449
1593786000000|2020-07-03 14:20:00|711.9|707.4|711.9|707.4|711.9|707.4|711.7|707.2|687
1593786300000|2020-07-03 14:25:00|712.1|707.6|711.9|707.4|712.6|708.1|711.6|707.1|4900
1593786600000|2020-07-03 14:30:00|711.6|707.1|710.9|706.4|711.6|707.1|710.9|706.4|4248
1593786900000|2020-07-03 14:35:00|711.1|706.6|711.6|707.1|711.9|707.4|711.1|706.6|3830
1593787200000|2020-07-03 14:40:00|711.4|706.9|711.4|706.9|711.4|706.9|711.4|706.9|1435
1593787500000|2020-07-03 14:45:00|711.2|706.7|711.9|707.4|712.1|707.6|711.1|706.6|4185
1593787800000|2020-07-03 14:50:00|712.1|707.6|712.1|707.6|712.2|707.7|711.9|707.4|3330
1593788100000|2020-07-03 14:55:00|712.4|707.9|713.2|708.7|713.2|708.7|711.9|707.4|11113
1593738000000|2020-07-03 01:00:00|708.7|704.2|707.5|703|710.2|705.7|706.5|702|35073
1593738300000|2020-07-03 01:05:00|707.2|702.7|709.7|705.2|710|705.5|707|702.5|14557
1593738600000|2020-07-03 01:10:00|710|705.5|710.4|705.9|711|706.5|709.7|705.2|14702
1593738900000|2020-07-03 01:15:00|710.2|705.7|710.7|706.2|711.2|706.7|709.9|705.4|7855
1593739200000|2020-07-03 01:20:00|710.9|706.4|711.9|707.4|712.2|707.7|710.9|706.4|10904
1593739500000|2020-07-03 01:25:00|711.7|707.2|711.4|706.9|711.9|707.4|711.2|706.7|5933
1593739800000|2020-07-03 01:30:00|711.2|706.7|710.9|706.4|711.4|706.9|710.9|706.4|3727
1593740100000|2020-07-03 01:35:00|711.2|706.7|710.9|706.4|712.2|707.7|710.7|706.2|6729
1593740400000|2020-07-03 01:40:00|710.7|706.2|710.4|705.9|710.7|706.2|709.9|705.4|5086
1593740700000|2020-07-03 01:45:00|710.2|705.7|708.3|703.8|710.2|705.7|707.9|703.4|15499
1593741000000|2020-07-03 01:50:00|708.4|703.9|706.7|702.2|708.7|704.2|706.7|702.2|21708
1593741300000|2020-07-03 01:55:00|706.9|702.4|708.2|703.7|708.4|703.9|706.9|702.4|6702
1593741600000|2020-07-03 02:00:00|707.9|703.4|708.7|704.2|708.7|704.2|707.7|703.2|5382
1593741900000|2020-07-03 02:05:00|708.4|703.9|708.9|704.4|708.9|704.4|707.9|703.4|4171
1593742200000|2020-07-03 02:10:00|708.7|704.2|708.9|704.4|708.9|704.4|708.2|703.7|5433
1593743400000|2020-07-03 02:30:00|709.2|704.7|709.9|705.4|709.9|705.4|708.4|703.9|6974
1593743700000|2020-07-03 02:35:00|710.2|705.7|711.7|707.2|711.7|707.2|709.7|705.2|18953
1593744000000|2020-07-03 02:40:00|711.8|707.3|711.7|707.2|712.4|707.9|711.7|707.2|20327
1593744300000|2020-07-03 02:45:00|711.4|706.9|711.7|707.2|711.7|707.2|711|706.5|8250
1593744600000|2020-07-03 02:50:00|711.5|707|711.8|707.3|712.7|708.2|711.5|707|10143
1593744900000|2020-07-03 02:55:00|711.7|707.2|710.9|706.4|712.2|707.7|710.4|705.9|9645
1593745200000|2020-07-03 03:00:00|711.2|706.7|710.9|706.4|711.4|706.9|710.7|706.2|3845
1593745500000|2020-07-03 03:05:00|710.7|706.2|711.4|706.9|711.4|706.9|710.7|706.2|2358
1593745800000|2020-07-03 03:10:00|711.6|707.1|711.6|707.1|711.9|707.4|711.5|707|4483
1593746100000|2020-07-03 03:15:00|711.9|707.4|709.9|705.4|711.9|707.4|709.9|705.4|8176
1593746400000|2020-07-03 03:20:00|710.1|705.6|710.6|706.1|710.6|706.1|709.9|705.4|6964
1593746700000|2020-07-03 03:25:00|710.9|706.4|710.9|706.4|711.6|707.1|710.9|706.4|6586
1593754200000|2020-07-03 05:30:00|711.1|706.6|711.5|707|711.8|707.3|710.6|706.1|6440
1593754500000|2020-07-03 05:35:00|711.3|706.8|712.1|707.6|712.1|707.6|711.3|706.8|4739
1593754800000|2020-07-03 05:40:00|712|707.5|711.6|707.1|712|707.5|711.1|706.6|3897
1593755100000|2020-07-03 05:45:00|711.8|707.3|712.6|708.1|713.3|708.8|711.6|707.1|17685
1593755400000|2020-07-03 05:50:00|712.3|707.8|711.6|707.1|712.3|707.8|711.3|706.8|11415
1593755700000|2020-07-03 05:55:00|711.3|706.8|711.6|707.1|711.6|707.1|711.1|706.6|2705
1593756000000|2020-07-03 06:00:00|711.3|706.8|710.8|706.3|711.3|706.8|710.6|706.1|11361
1593756300000|2020-07-03 06:05:00|710.6|706.1|711.1|706.6|711.1|706.6|710.3|705.8|5520
1593756600000|2020-07-03 06:10:00|||||||||878
1593756900000|2020-07-03 06:15:00|711.3|706.8|712.6|708.1|712.6|708.1|711.3|706.8|7076
1593757200000|2020-07-03 06:20:00|712.8|708.3|712.8|708.3|713.3|708.8|712.3|707.8|16393
1593757500000|2020-07-03 06:25:00|713.1|708.6|712.6|708.1|713.3|708.8|712.3|707.8|5086
1593757800000|2020-07-03 06:30:00|712.7|708.2|713.8|709.3|714.1|709.6|712.7|708.2|20088
1593758100000|2020-07-03 06:35:00|713.7|709.2|712.8|708.3|713.7|709.2|712.3|707.8|11223
1593758400000|2020-07-03 06:40:00|713.1|708.6|712.6|708.1|713.3|708.8|712.1|707.6|10701
1593758700000|2020-07-03 06:45:00|712.3|707.8|710.6|706.1|712.8|708.3|710.6|706.1|18168
1593759000000|2020-07-03 06:50:00|710.8|706.3|711.6|707.1|711.6|707.1|709.8|705.3|14073
1593759300000|2020-07-03 06:55:00|711.3|706.8|712.7|708.2|712.8|708.3|711.3|706.8|19816
1593759600000|2020-07-03 07:00:00|712.8|708.3|712.7|708.2|712.8|708.3|712.7|708.2|0
1593781200000|2020-07-03 13:00:00|713.9|709.4|715.8|711.3|717.1|712.6|713.9|709.4|48271
1593781500000|2020-07-03 13:05:00|715.5|711|715.1|710.6|716|711.5|715.1|710.6|10129
1593781800000|2020-07-03 13:10:00|714.9|710.4|713.9|709.4|714.9|710.4|713.7|709.2|15852
1593782100000|2020-07-03 13:15:00|713.7|709.2|714.6|710.1|714.6|710.1|713.7|709.2|8389
1593782400000|2020-07-03 13:20:00|714.4|709.9|714.4|709.9|714.4|709.9|713.9|709.4|4281
1593782700000|2020-07-03 13:25:00|714.3|709.8|713.9|709.4|714.4|709.9|713.9|709.4|2350
1593783000000|2020-07-03 13:30:00|714.1|709.6|713.9|709.4|714.4|709.9|713.6|709.1|4467
1593783300000|2020-07-03 13:35:00|714.1|709.6|713.9|709.4|714.6|710.1|713.9|709.4|6938
1593783600000|2020-07-03 13:40:00|713.5|709|711.4|706.9|713.5|709|710.9|706.4|21798
1593783900000|2020-07-03 13:45:00|711.5|707|712.4|707.9|712.9|708.4|711.4|706.9|7938
1593784200000|2020-07-03 13:50:00|712.1|707.6|711.1|706.6|712.4|707.9|710.8|706.3|9627
1593784500000|2020-07-03 13:55:00|711.4|706.9|711.6|707.1|711.9|707.4|711.1|706.6|6785
1593784800000|2020-07-03 14:00:00|711.9|707.4|711.9|707.4|712.4|707.9|711.6|707.1|5858
1593785100000|2020-07-03 14:05:00|712.1|707.6|712.1|707.6|712.4|707.9|712.1|707.6|1265
1593785400000|2020-07-03 14:10:00|711.9|707.4|711.9|707.4|711.9|707.4|711.4|706.9|3385
1593785700000|2020-07-03 14:15:00|711.6|707.1|711.6|707.1|711.9|707.4|711.4|706.9|2449
1593786000000|2020-07-03 14:20:00|711.9|707.4|711.9|707.4|711.9|707.4|711.7|707.2|687
1593786300000|2020-07-03 14:25:00|712.1|707.6|711.9|707.4|712.6|708.1|711.6|707.1|4900
1593786600000|2020-07-03 14:30:00|711.6|707.1|710.9|706.4|711.6|707.1|710.9|706.4|4248
1593786900000|2020-07-03 14:35:00|711.1|706.6|711.6|707.1|711.9|707.4|711.1|706.6|3830
1593787200000|2020-07-03 14:40:00|711.4|706.9|711.4|706.9|711.4|706.9|711.4|706.9|1435
1593787500000|2020-07-03 14:45:00|711.2|706.7|711.9|707.4|712.1|707.6|711.1|706.6|4185
1593787800000|2020-07-03 14:50:00|712.1|707.6|712.1|707.6|712.2|707.7|711.9|707.4|3330
1593788100000|2020-07-03 14:55:00|712.4|707.9|713.2|708.7|713.2|708.7|711.9|707.4|11113
1593997200000|2020-07-06 01:00:00|711.8|707.3|708.7|704.2|712.4|707.9|707.4|702.9|47686
1593997500000|2020-07-06 01:05:00|708.4|703.9|708.5|704|708.9|704.4|707.2|702.7|24518
1593997800000|2020-07-06 01:10:00|708.4|703.9|707.4|702.9|709.5|705|706.9|702.4|23669
1593998100000|2020-07-06 01:15:00|707.2|702.7|707.2|702.7|707.7|703.2|706.7|702.2|15899
1593998400000|2020-07-06 01:20:00|706.9|702.4|706.7|702.2|707.9|703.4|706.7|702.2|11770
1593998700000|2020-07-06 01:25:00|706.4|701.9|707.9|703.4|708.2|703.7|706.4|701.9|10357
1593999000000|2020-07-06 01:30:00|707.7|703.2|707.4|702.9|708.7|704.2|707.4|702.9|8550
1593999300000|2020-07-06 01:35:00|707.2|702.7|706.7|702.2|707.2|702.7|706|701.5|10067
1593999600000|2020-07-06 01:40:00|706.9|702.4|706.4|701.9|707.2|702.7|705.7|701.2|13841
1593999900000|2020-07-06 01:45:00|706.2|701.7|706.7|702.2|706.7|702.2|705.9|701.4|7572
1594000200000|2020-07-06 01:50:00|706.5|702|707.9|703.4|708.2|703.7|706.5|702|10268
1594000500000|2020-07-06 01:55:00|708.2|703.7|706.9|702.4|708.4|703.9|706.7|702.2|8775
1594000800000|2020-07-06 02:00:00|707.2|702.7|706.7|702.2|708.4|703.9|706.7|702.2|14881
1594001100000|2020-07-06 02:05:00|706.9|702.4|706.3|701.8|707.4|702.9|706.2|701.7|9900
1594001400000|2020-07-06 02:10:00|706.4|701.9|707.2|702.7|707.9|703.4|706.2|701.7|9224
1594002600000|2020-07-06 02:30:00|706.9|702.4|706.9|702.4|707.7|703.2|706.7|702.2|5693
1594002900000|2020-07-06 02:35:00|706.7|702.2|708.2|703.7|708.2|703.7|706.4|701.9|5543
1594003200000|2020-07-06 02:40:00|707.9|703.4|709.7|705.2|709.7|705.2|707.7|703.2|12085
1594003500000|2020-07-06 02:45:00|709.4|704.9|709.4|704.9|710.7|706.2|709.2|704.7|17879
1594003800000|2020-07-06 02:50:00|709.7|705.2|709.2|704.7|710.4|705.9|708.7|704.2|12072
1594004100000|2020-07-06 02:55:00|709.3|704.8|709.3|704.8|709.7|705.2|709.2|704.7|3300
1594004400000|2020-07-06 03:00:00|709.5|705|710.2|705.7|710.4|705.9|709.4|704.9|3698
1594004700000|2020-07-06 03:05:00|709.9|705.4|707.9|703.4|710.2|705.7|707.4|702.9|12990
1594005000000|2020-07-06 03:10:00|707.8|703.3|707.7|703.2|707.9|703.4|707.4|702.9|9749
1594005300000|2020-07-06 03:15:00|707.6|703.1|708.2|703.7|708.2|703.7|707.4|702.9|6123
1594005600000|2020-07-06 03:20:00|707.9|703.4|707.9|703.4|708.4|703.9|707.9|703.4|2166
1594005900000|2020-07-06 03:25:00|707.7|703.2|708.7|704.2|708.8|704.3|707.4|702.9|8762
1594013400000|2020-07-06 05:30:00|708.6|704.1|709.4|704.9|710.1|705.6|708.6|704.1|12357
1594013700000|2020-07-06 05:35:00|709.5|705|712.4|707.9|712.7|708.2|708.9|704.4|26403
1594014000000|2020-07-06 05:40:00|712.6|708.1|716.6|712.1|716.8|712.3|712.1|707.6|58652
1594014300000|2020-07-06 05:45:00|716.8|712.3|719.6|715.1|723.9|719.4|716.8|712.3|112415
1594014600000|2020-07-06 05:50:00|719.8|715.3|717.8|713.3|720.1|715.6|716.8|712.3|31956
1594014900000|2020-07-06 05:55:00|718.1|713.6|719.1|714.6|719.8|715.3|718.1|713.6|15186
1594015200000|2020-07-06 06:00:00|719.6|715.1|719|714.5|720|715.5|718.3|713.8|14761
1594015500000|2020-07-06 06:05:00|719.3|714.8|719.8|715.3|720|715.5|719|714.5|8883
1594015800000|2020-07-06 06:10:00|720|715.5|719|714.5|720.3|715.8|718.5|714|11798
1594016100000|2020-07-06 06:15:00|719.3|714.8|718|713.5|719.5|715|717.8|713.3|7783
1594016400000|2020-07-06 06:20:00|717.8|713.3|715.8|711.3|718|713.5|715.3|710.8|20891
1594016700000|2020-07-06 06:25:00|715.5|711|713.1|708.6|715.5|711|712.3|707.8|48414
1594017000000|2020-07-06 06:30:00|713.3|708.8|714.8|710.3|715.3|710.8|712.3|707.8|24783
1594017300000|2020-07-06 06:35:00|715|710.5|715.3|710.8|716.1|711.6|714.6|710.1|15566
1594017600000|2020-07-06 06:40:00|715.6|711.1|714.8|710.3|715.6|711.1|714.8|710.3|7148
1594017900000|2020-07-06 06:45:00|715.1|710.6|716.3|711.8|716.3|711.8|715.1|710.6|8422
1594018200000|2020-07-06 06:50:00|716.1|711.6|714.8|710.3|716.1|711.6|714.8|710.3|7101
1594018500000|2020-07-06 06:55:00|714.7|710.2|716.1|711.6|716.1|711.6|714.6|710.1|18399
1594040400000|2020-07-06 13:00:00|717.1|712.6|716.3|711.8|717.9|713.4|714.9|710.4|30292
1594040700000|2020-07-06 13:05:00|716.4|711.9|718.1|713.6|718.1|713.6|716.4|711.9|17175
1594041000000|2020-07-06 13:10:00|717.9|713.4|719.6|715.1|720.1|715.6|717.9|713.4|25343
1594041300000|2020-07-06 13:15:00|719.7|715.2|719.4|714.9|719.9|715.4|718.9|714.4|11784
1594041600000|2020-07-06 13:20:00|719.6|715.1|719.9|715.4|719.9|715.4|719.4|714.9|8821
1594041900000|2020-07-06 13:25:00|720.1|715.6|722.6|718.1|722.6|718.1|719.9|715.4|27360
1594042200000|2020-07-06 13:30:00|722.3|717.8|723.4|718.9|723.8|719.3|721.8|717.3|33853
1594042500000|2020-07-06 13:35:00|723.1|718.6|722.9|718.4|723.4|718.9|722.6|718.1|8171
1594042800000|2020-07-06 13:40:00|723.1|718.6|723.1|718.6|724.3|719.8|722.4|717.9|21761
1594043100000|2020-07-06 13:45:00|723.4|718.9|726.6|722.1|726.6|722.1|723.4|718.9|26259
1594043400000|2020-07-06 13:50:00|726.7|722.2|730.5|726|731.3|726.8|726.3|721.8|61690
1594043700000|2020-07-06 13:55:00|731|726.5|729.8|725.3|731.5|727|729.8|725.3|34950
1594044000000|2020-07-06 14:00:00|730|725.5|730|725.5|730.5|726|729.3|724.8|15556
1594044300000|2020-07-06 14:05:00|730.2|725.7|731.5|727|731.8|727.3|730|725.5|23576
1594044600000|2020-07-06 14:10:00|732|727.5|729.8|725.3|733|728.5|729.8|725.3|28017
1594044900000|2020-07-06 14:15:00|730|725.5|729.6|725.1|730.3|725.8|728.8|724.3|19350
1594045200000|2020-07-06 14:20:00|729.5|725|730|725.5|730|725.5|729.3|724.8|7080
1594045500000|2020-07-06 14:25:00|729.8|725.3|730.3|725.8|730.3|725.8|729.5|725|6961
1594045800000|2020-07-06 14:30:00|730.1|725.6|730|725.5|730.7|726.2|729.8|725.3|8014
1594046100000|2020-07-06 14:35:00|730.3|725.8|730.1|725.6|730.3|725.8|730.1|725.6|2175
1594046400000|2020-07-06 14:40:00|730.3|725.8|732|727.5|732|727.5|730.3|725.8|10194
1594046700000|2020-07-06 14:45:00|731.7|727.2|731.3|726.8|732.5|728|731|726.5|8156
1594047000000|2020-07-06 14:50:00|731.5|727|731.7|727.2|732|727.5|730.7|726.2|8232
1594047300000|2020-07-06 14:55:00|732|727.5|733.7|729.2|733.9|729.4|731.5|727|23292
1594047600000|2020-07-06 15:00:00|||||||||18
1594083600000|2020-07-07 01:00:00|733.5|729|732.5|728|733.7|729.2|730.5|726|31409
1594083900000|2020-07-07 01:05:00|732.9|728.4|732|727.5|735.7|731.2|732|727.5|32599
1594084200000|2020-07-07 01:10:00|732.1|727.6|731.7|727.2|732.2|727.7|731.2|726.7|13958
1594084500000|2020-07-07 01:15:00|731.5|727|731|726.5|732.2|727.7|730.6|726.1|12953
1594084800000|2020-07-07 01:20:00|731.2|726.7|732.5|728|733|728.5|731.2|726.7|8660
1594085100000|2020-07-07 01:25:00|732.7|728.2|732.5|728|733|728.5|732|727.5|4953
1594085400000|2020-07-07 01:30:00|732.7|728.2|733|728.5|733.5|729|732.4|727.9|8342
1594085700000|2020-07-07 01:35:00|732.8|728.3|732.5|728|732.8|728.3|731.5|727|6346
1594086000000|2020-07-07 01:40:00|732.4|727.9|732.7|728.2|732.7|728.2|731|726.5|11565
1594086300000|2020-07-07 01:45:00|732.5|728|731.5|727|732.7|728.2|730.7|726.2|7818
1594086600000|2020-07-07 01:50:00|731.4|726.9|730.5|726|731.4|726.9|729.5|725|14416
1594086900000|2020-07-07 01:55:00|730.7|726.2|733|728.5|733|728.5|730.5|726|11538
1594087200000|2020-07-07 02:00:00|732.8|728.3|732.5|728|733|728.5|732|727.5|6805
1594087500000|2020-07-07 02:05:00|732.7|728.2|733|728.5|733|728.5|732.5|728|3222
1594087800000|2020-07-07 02:10:00|732.7|728.2|732.5|728|733.2|728.7|732.5|728|2545
1594088700000|2020-07-07 02:25:00|732.2|727.7|732.2|727.7|732.2|727.7|732.2|727.7|471
1594089000000|2020-07-07 02:30:00|732|727.5|731.2|726.7|732|727.5|731|726.5|5483
1594089300000|2020-07-07 02:35:00|731.5|727|731.2|726.7|731.7|727.2|730.7|726.2|4367
1594089600000|2020-07-07 02:40:00|730.9|726.4|730.4|725.9|730.9|726.4|730.3|725.8|1897
1594089900000|2020-07-07 02:45:00|730.2|725.7|728.7|724.2|730.4|725.9|728.7|724.2|10677
1594090200000|2020-07-07 02:50:00|728.9|724.4|729.2|724.7|729.2|724.7|728.7|724.2|6336
1594090500000|2020-07-07 02:55:00|729|724.5|728.7|724.2|729|724.5|728|723.5|18979
1594090800000|2020-07-07 03:00:00|729|724.5|729|724.5|729|724.5|728.5|724|7101
1594091100000|2020-07-07 03:05:00|729.2|724.7|729.5|725|729.7|725.2|729.2|724.7|3932
1594091400000|2020-07-07 03:10:00|729.6|725.1|730|725.5|730|725.5|728.7|724.2|6141
1594091700000|2020-07-07 03:15:00|729.8|725.3|729.5|725|730|725.5|729.5|725|2568
1594092000000|2020-07-07 03:20:00|729.7|725.2|730|725.5|730|725.5|729.7|725.2|1620
1594092300000|2020-07-07 03:25:00|729.7|725.2|730.8|726.3|731.2|726.7|729.7|725.2|9277
1594099800000|2020-07-07 05:30:00|730.9|726.4|730.9|726.4|731.4|726.9|730.4|725.9|7453
1594100100000|2020-07-07 05:35:00|731.1|726.6|732.4|727.9|733.1|728.6|730.9|726.4|16191
1594100400000|2020-07-07 05:40:00|732.2|727.7|731.4|726.9|732.6|728.1|730.6|726.1|6558
1594100700000|2020-07-07 05:45:00|731.6|727.1|729.9|725.4|731.6|727.1|729.9|725.4|4826
1594101000000|2020-07-07 05:50:00|729.6|725.1|729.1|724.6|730.1|725.6|728.9|724.4|9029
1594101300000|2020-07-07 05:55:00|728.9|724.4|729.1|724.6|729.4|724.9|728.4|723.9|6019
1594101600000|2020-07-07 06:00:00|729.4|724.9|729.1|724.6|729.6|725.1|728.6|724.1|5014
1594101900000|2020-07-07 06:05:00|729.3|724.8|728.1|723.6|729.8|725.3|727.8|723.3|8254
1594102200000|2020-07-07 06:10:00|727.8|723.3|727.8|723.3|728.3|723.8|727.5|723|15657
1594102500000|2020-07-07 06:15:00|728.1|723.6|729.1|724.6|729.6|725.1|727.8|723.3|9652
1594102800000|2020-07-07 06:20:00|729.3|724.8|728.1|723.6|729.6|725.1|728.1|723.6|5474
1594103100000|2020-07-07 06:25:00|728.2|723.7|728.6|724.1|728.6|724.1|728.1|723.6|4234
1594103400000|2020-07-07 06:30:00|728.8|724.3|730.3|725.8|730.3|725.8|728.8|724.3|9125
1594103700000|2020-07-07 06:35:00|730.1|725.6|729.8|725.3|730.3|725.8|729.6|725.1|5837
1594104000000|2020-07-07 06:40:00|730|725.5|729.1|724.6|730.3|725.8|729.1|724.6|6098
1594104300000|2020-07-07 06:45:00|728.8|724.3|729.1|724.6|729.6|725.1|728.3|723.8|5359
1594104600000|2020-07-07 06:50:00|729.3|724.8|730.3|725.8|730.3|725.8|729.3|724.8|9020
1594104900000|2020-07-07 06:55:00|730.1|725.6|729.6|725.1|730.1|725.6|729.1|724.6|16937
1594126800000|2020-07-07 13:00:00|730.1|725.6|731.7|727.2|732.7|728.2|728.9|724.4|33440
1594127100000|2020-07-07 13:05:00|731.9|727.4|731.4|726.9|731.9|727.4|730.9|726.4|10763
1594127400000|2020-07-07 13:10:00|731.7|727.2|731.7|727.2|732.7|728.2|730.8|726.3|10356
1594127700000|2020-07-07 13:15:00|731.6|727.1|731|726.5|732.4|727.9|730.9|726.4|12997
1594128000000|2020-07-07 13:20:00|730.7|726.2|731.2|726.7|731.7|727.2|730.7|726.2|6928
1594128300000|2020-07-07 13:25:00|731.4|726.9|731.4|726.9|731.9|727.4|731.2|726.7|5164
1594128600000|2020-07-07 13:30:00|731.9|727.4|734.2|729.7|734.2|729.7|731.4|726.9|23621
1594128900000|2020-07-07 13:35:00|734.5|730|733.4|728.9|734.7|730.2|733.2|728.7|12363
1594129200000|2020-07-07 13:40:00|733.7|729.2|732.9|728.4|733.9|729.4|732.9|728.4|6339
1594129500000|2020-07-07 13:45:00|733.2|728.7|732.6|728.1|733.4|728.9|732.4|727.9|5591
1594129800000|2020-07-07 13:50:00|732.9|728.4|733.4|728.9|733.4|728.9|732.5|728|5479
1594130100000|2020-07-07 13:55:00|733.6|729.1|736.1|731.6|736.6|732.1|733.6|729.1|21400
1594130400000|2020-07-07 14:00:00|736.4|731.9|737.4|732.9|737.4|732.9|735.6|731.1|23691
1594130700000|2020-07-07 14:05:00|737.2|732.7|739.6|735.1|739.6|735.1|737.1|732.6|27123
1594131000000|2020-07-07 14:10:00|739.8|735.3|740.6|736.1|740.8|736.3|738.1|733.6|28076
1594131300000|2020-07-07 14:15:00|740.3|735.8|739.8|735.3|740.8|736.3|739.6|735.1|17318
1594131600000|2020-07-07 14:20:00|739.7|735.2|742|737.5|742|737.5|739.7|735.2|21667
1594131900000|2020-07-07 14:25:00|742.2|737.7|744|739.5|744.2|739.7|742|737.5|26011
1594132200000|2020-07-07 14:30:00|744.2|739.7|742.7|738.2|744.2|739.7|741.5|737|18392
1594132500000|2020-07-07 14:35:00|743|738.5|742.7|738.2|743.2|738.7|741.7|737.2|8196
1594132800000|2020-07-07 14:40:00|743.1|738.6|741.8|737.3|743.2|738.7|741.5|737|14852
1594133100000|2020-07-07 14:45:00|742|737.5|741.5|737|742.5|738|741.3|736.8|16426
1594133400000|2020-07-07 14:50:00|741.8|737.3|742.8|738.3|742.8|738.3|741.5|737|8703
1594133700000|2020-07-07 14:55:00|742.9|738.4|743|738.5|743.3|738.8|742.3|737.8|15926
1594170000000|2020-07-08 01:00:00|742.5|738|741.3|736.8|743|738.5|740.4|735.9|22640
1594170300000|2020-07-08 01:05:00|741.5|737|742.3|737.8|743|738.5|739.8|735.3|16385
1594170600000|2020-07-08 01:10:00|742|737.5|742.3|737.8|742.8|738.3|741.8|737.3|6413
1594170900000|2020-07-08 01:15:00|742.5|738|744.5|740|745|740.5|742.5|738|20771
1594171200000|2020-07-08 01:20:00|744.6|740.1|745|740.5|745|740.5|743.8|739.3|9503
1594171500000|2020-07-08 01:25:00|744.8|740.3|746.5|742|747.7|743.2|744.5|740|29115
1594171800000|2020-07-08 01:30:00|746.2|741.7|747|742.5|747|742.5|745.5|741|14022
1594172100000|2020-07-08 01:35:00|747.2|742.7|745|740.5|747.4|742.9|744.5|740|11893
1594172400000|2020-07-08 01:40:00|745.1|740.6|744.5|740|745.8|741.3|744.5|740|6054
1594172700000|2020-07-08 01:45:00|744.6|740.1|745.2|740.7|746.5|742|744.5|740|7029
1594173000000|2020-07-08 01:50:00|745|740.5|745.2|740.7|746.8|742.3|744.5|740|9204
1594173300000|2020-07-08 01:55:00|745.5|741|745|740.5|745.7|741.2|745|740.5|4959
1594173600000|2020-07-08 02:00:00|744.7|740.2|745.7|741.2|746|741.5|743|738.5|14442
1594173900000|2020-07-08 02:05:00|745.5|741|745.1|740.6|746|741.5|744.7|740.2|4823
1594174200000|2020-07-08 02:10:00|745.2|740.7|746.7|742.2|746.8|742.3|744.8|740.3|11269
1594175100000|2020-07-08 02:25:00|||||||||237
1594175400000|2020-07-08 02:30:00|746.5|742|745.7|741.2|746.7|742.2|745.7|741.2|7455
1594175700000|2020-07-08 02:35:00|745.6|741.1|744|739.5|745.7|741.2|744|739.5|8435
1594176000000|2020-07-08 02:40:00|743.8|739.3|744.9|740.4|744.9|740.4|743.7|739.2|6072
1594176300000|2020-07-08 02:45:00|745|740.5|744.7|740.2|746.9|742.4|744.7|740.2|15209
1594176600000|2020-07-08 02:50:00|744.9|740.4|745.2|740.7|745.2|740.7|744.7|740.2|3796
1594176900000|2020-07-08 02:55:00|745|740.5|745.6|741.1|745.9|741.4|745|740.5|3022
1594177200000|2020-07-08 03:00:00|745.4|740.9|745.3|740.8|746.8|742.3|745.3|740.8|4791
1594177500000|2020-07-08 03:05:00|745.4|740.9|745.2|740.7|746.2|741.7|744.4|739.9|8635
1594177800000|2020-07-08 03:10:00|745.5|741|746.4|741.9|746.7|742.2|745.5|741|8609
1594178100000|2020-07-08 03:15:00|746.3|741.8|745.8|741.3|746.4|741.9|745.7|741.2|1437
1594178400000|2020-07-08 03:20:00|745.9|741.4|746.2|741.7|746.2|741.7|745.7|741.2|2234
1594178700000|2020-07-08 03:25:00|746.4|741.9|744.5|740|746.7|742.2|744.5|740|8375
1594186200000|2020-07-08 05:30:00|744.9|740.4|746.1|741.6|746.1|741.6|744.9|740.4|15200
1594186500000|2020-07-08 05:35:00|745.8|741.3|745.6|741.1|746.3|741.8|745.4|740.9|7446
1594186800000|2020-07-08 05:40:00|745.8|741.3|747|742.5|747.3|742.8|745.8|741.3|14437
1594187100000|2020-07-08 05:45:00|747.2|742.7|746.8|742.3|747.3|742.8|746.3|741.8|13979
1594187400000|2020-07-08 05:50:00|746.6|742.1|748.5|744|749.2|744.7|746.4|741.9|29734
1594187700000|2020-07-08 05:55:00|748.6|744.1|748.7|744.2|750|745.5|748.5|744|15755
1594188000000|2020-07-08 06:00:00|749|744.5|747.8|743.3|749.2|744.7|747.8|743.3|11961
1594188300000|2020-07-08 06:05:00|747.7|743.2|744.4|739.9|747.8|743.3|742.8|738.3|51323
1594188600000|2020-07-08 06:10:00|744.5|740|743.2|738.7|744.5|740|742.5|738|16078
1594188900000|2020-07-08 06:15:00|743.5|739|745.2|740.7|745.7|741.2|743.5|739|15353
1594189200000|2020-07-08 06:20:00|745.5|741|745.2|740.7|746|741.5|745|740.5|7969
1594189500000|2020-07-08 06:25:00|745|740.5|745.4|740.9|745.7|741.2|745|740.5|4326
1594189800000|2020-07-08 06:30:00|745.2|740.7|745.4|740.9|745.8|741.3|745.2|740.7|4495
1594190100000|2020-07-08 06:35:00|745.7|741.2|746.2|741.7|746.7|742.2|745.4|740.9|7587
1594190400000|2020-07-08 06:40:00|746.4|741.9|748.9|744.4|748.9|744.4|746.4|741.9|11799
1594190700000|2020-07-08 06:45:00|748.7|744.2|747.9|743.4|749.4|744.9|747.4|742.9|14006
1594191000000|2020-07-08 06:50:00|747.7|743.2|746.9|742.4|747.9|743.4|745.7|741.2|15661
1594191300000|2020-07-08 06:55:00|746.7|742.2|747.7|743.2|747.7|743.2|746.2|741.7|23606
1594213200000|2020-07-08 13:00:00|747.9|743.4|752.2|747.7|752.2|747.7|747.7|743.2|51148
1594213500000|2020-07-08 13:05:00|751.9|747.4|754.6|750.1|754.6|750.1|750.9|746.4|51356
1594213800000|2020-07-08 13:10:00|754.4|749.9|752.1|747.6|754.9|750.4|751.7|747.2|34749
1594214100000|2020-07-08 13:15:00|752.3|747.8|753.9|749.4|754.9|750.4|752.3|747.8|19955
1594214400000|2020-07-08 13:20:00|754.2|749.7|754.7|750.2|755.2|750.7|754.2|749.7|9981
1594214700000|2020-07-08 13:25:00|754.9|750.4|756.7|752.2|756.9|752.4|754.9|750.4|31590
1594215000000|2020-07-08 13:30:00|756.9|752.4|755.2|750.7|756.9|752.4|754.7|750.2|15781
1594215300000|2020-07-08 13:35:00|755.4|750.9|754.7|750.2|756.2|751.7|754.7|750.2|15368
1594215600000|2020-07-08 13:40:00|754.9|750.4|756.4|751.9|756.9|752.4|754.9|750.4|10956
1594215900000|2020-07-08 13:45:00|756.2|751.7|756.4|751.9|757.1|752.6|755.9|751.4|13293
1594216200000|2020-07-08 13:50:00|756.3|751.8|757.6|753.1|757.6|753.1|756.1|751.6|18305
1594216500000|2020-07-08 13:55:00|757.5|753|756.6|752.1|757.5|753|756.4|751.9|9214
1594216800000|2020-07-08 14:00:00|756.9|752.4|756.4|751.9|756.9|752.4|756.2|751.7|7417
1594217100000|2020-07-08 14:05:00|756.2|751.7|755.9|751.4|756.4|751.9|755.7|751.2|5703
1594217400000|2020-07-08 14:10:00|756|751.5|755|750.5|756.4|751.9|755|750.5|11618
1594217700000|2020-07-08 14:15:00|755.2|750.7|754.2|749.7|755.2|750.7|753.2|748.7|30852
1594218000000|2020-07-08 14:20:00|754|749.5|754|749.5|754.5|750|753.5|749|9330
1594218300000|2020-07-08 14:25:00|754.2|749.7|755.2|750.7|755.7|751.2|754.2|749.7|7986
1594218600000|2020-07-08 14:30:00|755|750.5|754.2|749.7|755|750.5|754|749.5|6858
1594218900000|2020-07-08 14:35:00|754.4|749.9|755.2|750.7|755.2|750.7|754|749.5|5416
1594219200000|2020-07-08 14:40:00|755.1|750.6|754.5|750|755.4|750.9|754.5|750|5201
1594219500000|2020-07-08 14:45:00|754.7|750.2|754.7|750.2|755|750.5|754.7|750.2|1326
1594219800000|2020-07-08 14:50:00|755.1|750.6|753.8|749.3|755.2|750.7|753.8|749.3|7091
1594220100000|2020-07-08 14:55:00|754|749.5|755.2|750.7|755.5|751|754|749.5|11375
1594256400000|2020-07-09 01:00:00|754.9|750.4|755.4|750.9|756.4|751.9|754.7|750.2|18071
1594256700000|2020-07-09 01:05:00|755.2|750.7|750.9|746.4|755.2|750.7|750.4|745.9|25978
1594257000000|2020-07-09 01:10:00|750.7|746.2|750.3|745.8|752.2|747.7|750.2|745.7|32590
1594257300000|2020-07-09 01:15:00|750.5|746|752.3|747.8|752.5|748|750.5|746|13884
1594257600000|2020-07-09 01:20:00|752.5|748|752.7|748.2|752.7|748.2|751.2|746.7|9409
1594257900000|2020-07-09 01:25:00|752.2|747.7|751.2|746.7|752.2|747.7|750.2|745.7|10452
1594258200000|2020-07-09 01:30:00|751|746.5|750.7|746.2|751.2|746.7|749.5|745|17320
1594258500000|2020-07-09 01:35:00|750.5|746|750.7|746.2|751|746.5|749.7|745.2|7515
1594258800000|2020-07-09 01:40:00|750.5|746|748.6|744.1|750.5|746|748.6|744.1|13356
1594259100000|2020-07-09 01:45:00|748.3|743.8|748.8|744.3|749.3|744.8|747.8|743.3|18342
1594259400000|2020-07-09 01:50:00|748.6|744.1|747.6|743.1|748.8|744.3|746.6|742.1|22203
1594259700000|2020-07-09 01:55:00|747.7|743.2|747.8|743.3|749.1|744.6|747.3|742.8|14973
1594260000000|2020-07-09 02:00:00|748.1|743.6|747.8|743.3|748.5|744|745.6|741.1|26160
1594260300000|2020-07-09 02:05:00|747.6|743.1|746.8|742.3|747.6|743.1|746.1|741.6|13282
1594260600000|2020-07-09 02:10:00|747.1|742.6|748.3|743.8|748.3|743.8|746.8|742.3|8076
1594261500000|2020-07-09 02:25:00|||||||||722
1594261800000|2020-07-09 02:30:00|748|743.5|746.3|741.8|748.6|744.1|746.3|741.8|14275
1594262100000|2020-07-09 02:35:00|746.2|741.7|746.8|742.3|746.8|742.3|745.6|741.1|11452
1594262400000|2020-07-09 02:40:00|747|742.5|745.8|741.3|748.8|744.3|745.8|741.3|16662
1594262700000|2020-07-09 02:45:00|745.6|741.1|745.1|740.6|745.8|741.3|744.6|740.1|13752
1594263000000|2020-07-09 02:50:00|744.9|740.4|744.1|739.6|744.9|740.4|743|738.5|31474
1594263300000|2020-07-09 02:55:00|744.3|739.8|744.6|740.1|745.1|740.6|744.3|739.8|9537
1594263600000|2020-07-09 03:00:00|744.8|740.3|744.4|739.9|745.1|740.6|744.4|739.9|4624
1594263900000|2020-07-09 03:05:00|744.6|740.1|745.1|740.6|745.8|741.3|744.4|739.9|8528
1594264200000|2020-07-09 03:10:00|745.3|740.8|744.8|740.3|745.3|740.8|744.8|740.3|2997
1594264500000|2020-07-09 03:15:00|745.1|740.6|748|743.5|748.5|744|745.1|740.6|15596
1594264800000|2020-07-09 03:20:00|747.8|743.3|746.1|741.6|748|743.5|746.1|741.6|9710
1594265100000|2020-07-09 03:25:00|746.3|741.8|747.3|742.8|747.6|743.1|746.3|741.8|6469
1594272600000|2020-07-09 05:30:00|747.7|743.2|747.2|742.7|748|743.5|746.2|741.7|10456
1594272900000|2020-07-09 05:35:00|747.6|743.1|748.7|744.2|748.7|744.2|747.2|742.7|7877
1594273200000|2020-07-09 05:40:00|749|744.5|750|745.5|750.7|746.2|748.5|744|19461
1594273500000|2020-07-09 05:45:00|749.7|745.2|747.4|742.9|749.7|745.2|747.4|742.9|9977
1594273800000|2020-07-09 05:50:00|747.2|742.7|746.2|741.7|747.2|742.7|745.2|740.7|14395
1594274100000|2020-07-09 05:55:00|746|741.5|746.4|741.9|746.4|741.9|745.5|741|7581
1594274400000|2020-07-09 06:00:00|746.2|741.7|747.2|742.7|747.2|742.7|746.2|741.7|6581
1594274700000|2020-07-09 06:05:00|747|742.5|748.4|743.9|748.4|743.9|746.7|742.2|9607
1594275000000|2020-07-09 06:10:00|748.3|743.8|747.2|742.7|748.4|743.9|747.2|742.7|3394
1594275300000|2020-07-09 06:15:00|747.4|742.9|747.6|743.1|747.7|743.2|746.9|742.4|4186
1594275600000|2020-07-09 06:20:00|747.7|743.2|746.9|742.4|747.9|743.4|746.9|742.4|2423
1594275900000|2020-07-09 06:25:00|746.7|742.2|745.6|741.1|747.2|742.7|745.6|741.1|10847
1594276200000|2020-07-09 06:30:00|745.8|741.3|744.4|739.9|746.4|741.9|744.4|739.9|13767
1594276500000|2020-07-09 06:35:00|744.7|740.2|747.4|742.9|748.2|743.7|744.7|740.2|10670
1594276800000|2020-07-09 06:40:00|747.7|743.2|746.8|742.3|747.7|743.2|746.1|741.6|10800
1594277100000|2020-07-09 06:45:00|746.9|742.4|748.8|744.3|749|744.5|746.9|742.4|16037
1594277400000|2020-07-09 06:50:00|748.7|744.2|748|743.5|748.8|744.3|747.6|743.1|8997
1594277700000|2020-07-09 06:55:00|747.8|743.3|748.6|744.1|748.8|744.3|746.5|742|14409
1594299600000|2020-07-09 13:00:00|749.5|745|748.7|744.2|749.7|745.2|747.3|742.8|33621
1594299900000|2020-07-09 13:05:00|748.5|744|749.5|745|750.5|746|747.7|743.2|13932
1594300200000|2020-07-09 13:10:00|749.6|745.1|749.5|745|750.9|746.4|749.5|745|11254
1594300500000|2020-07-09 13:15:00|749.7|745.2|753.6|749.1|753.9|749.4|749.5|745|26820
1594300800000|2020-07-09 13:20:00|753.9|749.4|753.2|748.7|754.4|749.9|751.9|747.4|18130
1594301100000|2020-07-09 13:25:00|753.5|749|754.8|750.3|755|750.5|753.5|749|11696
1594301400000|2020-07-09 13:30:00|754.5|750|753.5|749|755|750.5|753.5|749|16617
1594301700000|2020-07-09 13:35:00|753.7|749.2|749.5|745|753.7|749.2|748.8|744.3|25170
1594302000000|2020-07-09 13:40:00|749.2|744.7|751|746.5|751|746.5|748.7|744.2|10775
1594302300000|2020-07-09 13:45:00|751.3|746.8|752.7|748.2|754|749.5|751.3|746.8|13294
1594302600000|2020-07-09 13:50:00|752.5|748|752.5|748|753|748.5|752.2|747.7|6452
1594302900000|2020-07-09 13:55:00|752.2|747.7|753|748.5|753|748.5|751.6|747.1|5148
1594303200000|2020-07-09 14:00:00|752.7|748.2|753.2|748.7|753.2|748.7|752.5|748|2592
1594303500000|2020-07-09 14:05:00|753.5|749|752.2|747.7|753.6|749.1|752.2|747.7|2696
1594303800000|2020-07-09 14:10:00|752.4|747.9|750.3|745.8|752.5|748|750.3|745.8|9847
1594304100000|2020-07-09 14:15:00|750|745.5|752|747.5|753|748.5|750|745.5|11268
1594304400000|2020-07-09 14:20:00|752.2|747.7|752.5|748|753.2|748.7|752.2|747.7|6387
1594304700000|2020-07-09 14:25:00|752.4|747.9|752.3|747.8|752.5|748|751.3|746.8|4995
1594305000000|2020-07-09 14:30:00|752|747.5|751.3|746.8|752.3|747.8|751.3|746.8|2405
1594305300000|2020-07-09 14:35:00|751.4|746.9|750.3|745.8|752|747.5|750.3|745.8|5804
1594305600000|2020-07-09 14:40:00|750|745.5|748.7|744.2|750.4|745.9|748.7|744.2|14750
1594305900000|2020-07-09 14:45:00|748.5|744|747.9|743.4|748.9|744.4|746|741.5|28068
1594306200000|2020-07-09 14:50:00|747.7|743.2|744.9|740.4|747.7|743.2|744.9|740.4|17946
1594306500000|2020-07-09 14:55:00|745.1|740.6|746|741.5|746.7|742.2|744.9|740.4|17396
1594306800000|2020-07-09 15:00:00|||||||||11
1594342800000|2020-07-10 01:00:00|745.7|741.2|747.2|742.7|748.2|743.7|744.4|739.9|27108
1594343100000|2020-07-10 01:05:00|747.4|742.9|746.5|742|747.7|743.2|746.2|741.7|10079
1594343400000|2020-07-10 01:10:00|746.7|742.2|747.7|743.2|747.7|743.2|746.2|741.7|8274
1594343700000|2020-07-10 01:15:00|747.9|743.4|746.9|742.4|748.2|743.7|746.4|741.9|7271
1594344000000|2020-07-10 01:20:00|746.7|742.2|745.9|741.4|746.9|742.4|745.9|741.4|8785
1594344300000|2020-07-10 01:25:00|745.7|741.2|746.9|742.4|747.4|742.9|745.3|740.8|7209
1594344600000|2020-07-10 01:30:00|746.8|742.3|747.4|742.9|747.4|742.9|746.3|741.8|3873
1594344900000|2020-07-10 01:35:00|747.6|743.1|748.9|744.4|749.9|745.4|747.6|743.1|16453
1594345200000|2020-07-10 01:40:00|748.7|744.2|749.1|744.6|749.4|744.9|748.1|743.6|4579
1594345500000|2020-07-10 01:45:00|748.9|744.4|748.9|744.4|749.1|744.6|747.4|742.9|5875
1594345800000|2020-07-10 01:50:00|749.1|744.6|750.6|746.1|750.9|746.4|749.1|744.6|9723
1594346100000|2020-07-10 01:55:00|750.9|746.4|750.5|746|751.4|746.9|750.1|745.6|10846
1594346400000|2020-07-10 02:00:00|750.6|746.1|751.9|747.4|752.6|748.1|750.4|745.9|23027
1594346700000|2020-07-10 02:05:00|752.1|747.6|750.6|746.1|752.4|747.9|750.6|746.1|9476
1594347000000|2020-07-10 02:10:00|750.8|746.3|749.8|745.3|751.3|746.8|749.8|745.3|4636
1594347900000|2020-07-10 02:25:00|750.1|745.6|750.1|745.6|750.1|745.6|750.1|745.6|173
1594348200000|2020-07-10 02:30:00|750|745.5|750.6|746.1|750.8|746.3|749.7|745.2|7793
1594348500000|2020-07-10 02:35:00|750.8|746.3|749.3|744.8|751.1|746.6|749.3|744.8|4378
1594348800000|2020-07-10 02:40:00|749.1|744.6|748.3|743.8|749.3|744.8|748.1|743.6|8154
1594349100000|2020-07-10 02:45:00|748.8|744.3|748.3|743.8|749.3|744.8|747.8|743.3|5907
1594349400000|2020-07-10 02:50:00|748|743.5|747.3|742.8|748.5|744|746.3|741.8|10401
1594349700000|2020-07-10 02:55:00|747.5|743|749.8|745.3|749.8|745.3|747.5|743|5277
1594350000000|2020-07-10 03:00:00|749.9|745.4|752.3|747.8|753.3|748.8|749.9|745.4|28507
1594350300000|2020-07-10 03:05:00|752.8|748.3|752.2|747.7|753|748.5|751|746.5|16780
1594350600000|2020-07-10 03:10:00|752.3|747.8|752|747.5|752.5|748|751|746.5|10583
1594350900000|2020-07-10 03:15:00|752.2|747.7|753.7|749.2|754.5|750|752|747.5|22251
1594351200000|2020-07-10 03:20:00|753.9|749.4|754.7|750.2|754.7|750.2|753.7|749.2|10103
1594351500000|2020-07-10 03:25:00|754.6|750.1|752.7|748.2|754.7|750.2|752.2|747.7|13756
1594359000000|2020-07-10 05:30:00|752.4|747.9|753.4|748.9|753.4|748.9|750.9|746.4|16184
1594359300000|2020-07-10 05:35:00|753.2|748.7|749.3|744.8|753.2|748.7|749.3|744.8|16786
1594359600000|2020-07-10 05:40:00|749.6|745.1|750.1|745.6|750.5|746|749.2|744.7|9652
1594359900000|2020-07-10 05:45:00|750|745.5|752.2|747.7|752.2|747.7|750|745.5|7112
1594360200000|2020-07-10 05:50:00|752.5|748|751.3|746.8|752.5|748|750.7|746.2|4005
1594360500000|2020-07-10 05:55:00|751.4|746.9|752.2|747.7|752.2|747.7|750.7|746.2|3586
1594360800000|2020-07-10 06:00:00|752.5|748|752.2|747.7|752.7|748.2|751.9|747.4|4554
1594361100000|2020-07-10 06:05:00|752|747.5|752.2|747.7|752.2|747.7|751.5|747|5650
1594361400000|2020-07-10 06:10:00|752|747.5|751.7|747.2|752|747.5|751.7|747.2|1606
1594361700000|2020-07-10 06:15:00|751.5|747|751.5|747|751.7|747.2|751.4|746.9|1916
1594362000000|2020-07-10 06:20:00|751.4|746.9|750.7|746.2|751.5|747|750.5|746|5783
1594362300000|2020-07-10 06:25:00|750.8|746.3|750.2|745.7|751.2|746.7|750.2|745.7|6073
1594362600000|2020-07-10 06:30:00|750|745.5|749.2|744.7|750.5|746|749.2|744.7|9403
1594362900000|2020-07-10 06:35:00|749.4|744.9|749.2|744.7|749.7|745.2|748.5|744|11517
1594363200000|2020-07-10 06:40:00|749.4|744.9|749.4|744.9|749.7|745.2|748.2|743.7|9243
1594363500000|2020-07-10 06:45:00|749.7|745.2|749.5|745|751.2|746.7|749.5|745|11527
1594363800000|2020-07-10 06:50:00|749.7|745.2|749.2|744.7|749.9|745.4|748.2|743.7|12262
1594364100000|2020-07-10 06:55:00|748.9|744.4|749.2|744.7|749.9|745.4|748.7|744.2|14911
1594364400000|2020-07-10 07:00:00|749.4|744.9|749.2|744.7|749.4|744.9|749.2|744.7|0
1594386000000|2020-07-10 13:00:00|751.6|747.1|757.5|753|759.5|755|751.6|747.1|81203
1594386300000|2020-07-10 13:05:00|757.7|753.2|761.7|757.2|762.2|757.7|757.7|753.2|50938
1594386600000|2020-07-10 13:10:00|761.9|757.4|762.4|757.9|762.9|758.4|760.3|755.8|25294
1594386900000|2020-07-10 13:15:00|762.5|758|763.6|759.1|764.9|760.4|762.1|757.6|31765
1594387200000|2020-07-10 13:20:00|763.9|759.4|764.5|760|765.1|760.6|762.4|757.9|24197
1594387500000|2020-07-10 13:25:00|764.3|759.8|766.5|762|766.5|762|763.9|759.4|27419
1594387800000|2020-07-10 13:30:00|766.7|762.2|765.1|760.6|767.6|763.1|765|760.5|26107
1594388100000|2020-07-10 13:35:00|764.9|760.4|765.8|761.3|766.3|761.8|764.6|760.1|14128
1594388400000|2020-07-10 13:40:00|765.6|761.1|765.3|760.8|766|761.5|765.1|760.6|7455
1594388700000|2020-07-10 13:45:00|765.5|761|766.1|761.6|767|762.5|765.5|761|12561
1594389000000|2020-07-10 13:50:00|766|761.5|766.5|762|766.5|762|765.5|761|5267
1594389300000|2020-07-10 13:55:00|766.6|762.1|764.3|759.8|767|762.5|763.9|759.4|18119
1594389600000|2020-07-10 14:00:00|764.4|759.9|764.4|759.9|764.4|759.9|763.1|758.6|12163
1594389900000|2020-07-10 14:05:00|764.7|760.2|764.7|760.2|764.7|760.2|763.9|759.4|2924
1594390200000|2020-07-10 14:10:00|764.3|759.8|765.1|760.6|766.4|761.9|764.2|759.7|15023
1594390500000|2020-07-10 14:15:00|764.9|760.4|765.4|760.9|766.4|761.9|764.9|760.4|9138
1594390800000|2020-07-10 14:20:00|765.6|761.1|765|760.5|765.6|761.1|764.6|760.1|5377
1594391100000|2020-07-10 14:25:00|765.1|760.6|765.6|761.1|765.8|761.3|764.8|760.3|11260
1594391400000|2020-07-10 14:30:00|765.8|761.3|768.6|764.1|769.4|764.9|765.8|761.3|51865
1594391700000|2020-07-10 14:35:00|768.9|764.4|767.1|762.6|770.9|766.4|766.7|762.2|42344
1594392000000|2020-07-10 14:40:00|767.3|762.8|770.4|765.9|771.1|766.6|766.6|762.1|30635
1594392300000|2020-07-10 14:45:00|770.1|765.6|772.4|767.9|773.3|768.8|770.1|765.6|29179
1594392600000|2020-07-10 14:50:00|772.1|767.6|772.9|768.4|774.2|769.7|770.9|766.4|26326
1594392900000|2020-07-10 14:55:00|773|768.5|772|767.5|773.7|769.2|772|767.5|27316
1594393200000|2020-07-10 15:00:00|||||||||56
1594602000000|2020-07-13 01:00:00|770.2|765.7|766.3|761.8|770.2|765.7|766|761.5|49237
1594602300000|2020-07-13 01:05:00|766.4|761.9|767.7|763.2|768.1|763.6|764.4|759.9|27932
1594602600000|2020-07-13 01:10:00|767.4|762.9|768.8|764.3|769.1|764.6|766.6|762.1|12131
1594602900000|2020-07-13 01:15:00|768.9|764.4|769.3|764.8|769.9|765.4|768.1|763.6|12624
1594603200000|2020-07-13 01:20:00|769.1|764.6|772.8|768.3|773.3|768.8|769.1|764.6|25411
1594603500000|2020-07-13 01:25:00|772.6|768.1|771.1|766.6|772.6|768.1|769.6|765.1|18174
1594603800000|2020-07-13 01:30:00|770.8|766.3|770.2|765.7|771.3|766.8|769.8|765.3|7596
1594604100000|2020-07-13 01:35:00|770.3|765.8|769.1|764.6|771.6|767.1|769.1|764.6|11009
1594604400000|2020-07-13 01:40:00|769.3|764.8|769.3|764.8|769.8|765.3|768.3|763.8|8764
1594604700000|2020-07-13 01:45:00|769.5|765|770.1|765.6|770.5|766|769.5|765|4410
1594605000000|2020-07-13 01:50:00|770|765.5|770.4|765.9|771.1|766.6|769.4|764.9|6110
1594605300000|2020-07-13 01:55:00|770.6|766.1|771.1|766.6|772.2|767.7|770.6|766.1|7765
1594605600000|2020-07-13 02:00:00|771|766.5|770.2|765.7|771.1|766.6|768.7|764.2|11947
1594605900000|2020-07-13 02:05:00|770.4|765.9|771.2|766.7|771.7|767.2|770.4|765.9|4883
1594606200000|2020-07-13 02:10:00|771|766.5|771.2|766.7|771.2|766.7|770.2|765.7|4246
1594606500000|2020-07-13 02:15:00|||||||||5
1594607400000|2020-07-13 02:30:00|771.3|766.8|778|773.5|779.2|774.7|771.3|766.8|49747
1594607700000|2020-07-13 02:35:00|777.7|773.2|776.3|771.8|780.2|775.7|776.2|771.7|24861
1594608000000|2020-07-13 02:40:00|776|771.5|775.1|770.6|776|771.5|774|769.5|16741
1594608300000|2020-07-13 02:45:00|775|770.5|775.8|771.3|776.4|771.9|774.8|770.3|5607
1594608600000|2020-07-13 02:50:00|776|771.5|774.3|769.8|776.3|771.8|774.3|769.8|6291
1594608900000|2020-07-13 02:55:00|774.5|770|774.4|769.9|775.8|771.3|773.6|769.1|10576
1594609200000|2020-07-13 03:00:00|774.3|769.8|776|771.5|776|771.5|773.8|769.3|6216
1594609500000|2020-07-13 03:05:00|775.8|771.3|774.8|770.3|775.8|771.3|774.8|770.3|3966
1594609800000|2020-07-13 03:10:00|774.9|770.4|777.8|773.3|778|773.5|774.9|770.4|8077
1594610100000|2020-07-13 03:15:00|777.6|773.1|777.6|773.1|778.6|774.1|776.8|772.3|5599
1594610400000|2020-07-13 03:20:00|777.8|773.3|777.8|773.3|778.3|773.8|777.6|773.1|4480
1594610700000|2020-07-13 03:25:00|778|773.5|778.9|774.4|780|775.5|778|773.5|15438
1594618200000|2020-07-13 05:30:00|779.3|774.8|781.6|777.1|781.6|777.1|778.4|773.9|16084
1594618500000|2020-07-13 05:35:00|781.1|776.6|782.5|778|782.5|778|780.5|776|19693
1594618800000|2020-07-13 05:40:00|782.2|777.7|786.7|782.2|787.7|783.2|782|777.5|46658
1594619100000|2020-07-13 05:45:00|786.9|782.4|785.2|780.7|787.4|782.9|784.7|780.2|22467
1594619400000|2020-07-13 05:50:00|785|780.5|786.9|782.4|787.4|782.9|784.6|780.1|23065
1594619700000|2020-07-13 05:55:00|787.1|782.6|784.9|780.4|787.4|782.9|784.2|779.7|17781
1594620000000|2020-07-13 06:00:00|785.2|780.7|783.7|779.2|785.7|781.2|783.2|778.7|14198
1594620300000|2020-07-13 06:05:00|783.5|779|783.4|778.9|784.2|779.7|781.5|777|14856
1594620600000|2020-07-13 06:10:00|783.2|778.7|778.7|774.2|783.9|779.4|777.9|773.4|23480
1594620900000|2020-07-13 06:15:00|778.5|774|778.9|774.4|778.9|774.4|775.6|771.1|26548
1594621200000|2020-07-13 06:20:00|779.2|774.7|778.9|774.4|779.4|774.9|777.3|772.8|10852
1594621500000|2020-07-13 06:25:00|779.1|774.6|776.9|772.4|779.8|775.3|776.4|771.9|11583
1594621800000|2020-07-13 06:30:00|776.7|772.2|778.4|773.9|779|774.5|776.7|772.2|9764
1594622100000|2020-07-13 06:35:00|778.6|774.1|780.1|775.6|781.1|776.6|778.4|773.9|14170
1594622400000|2020-07-13 06:40:00|780.3|775.8|782.1|777.6|783.1|778.6|780.2|775.7|15801
1594622700000|2020-07-13 06:45:00|781.8|777.3|782|777.5|782.4|777.9|781.3|776.8|8884
1594623000000|2020-07-13 06:50:00|781.8|777.3|781.3|776.8|781.8|777.3|779.6|775.1|15631
1594623300000|2020-07-13 06:55:00|781.6|777.1|780.1|775.6|782.8|778.3|779.9|775.4|22336
1594645200000|2020-07-13 13:00:00|780.3|775.8|779.5|775|780.3|775.8|777|772.5|38743
1594645500000|2020-07-13 13:05:00|779.3|774.8|778.6|774.1|779.3|774.8|776.4|771.9|25855
1594645800000|2020-07-13 13:10:00|778.8|774.3|779.2|774.7|779.5|775|777.8|773.3|11109
1594646100000|2020-07-13 13:15:00|778.9|774.4|780.5|776|780.5|776|778.7|774.2|9891
1594646400000|2020-07-13 13:20:00|780.2|775.7|779.7|775.2|780.2|775.7|779|774.5|6056
1594646700000|2020-07-13 13:25:00|779.5|775|779|774.5|779.5|775|778.5|774|4818
1594647000000|2020-07-13 13:30:00|778.7|774.2|778.7|774.2|778.9|774.4|777.7|773.2|6081
1594647300000|2020-07-13 13:35:00|778.5|774|778|773.5|778.5|774|777.5|773|6102
1594647600000|2020-07-13 13:40:00|777.8|773.3|778.1|773.6|779.2|774.7|777.5|773|7291
1594647900000|2020-07-13 13:45:00|778|773.5|778.3|773.8|778.8|774.3|777.8|773.3|1992
1594648200000|2020-07-13 13:50:00|778.1|773.6|780.6|776.1|780.6|776.1|778|773.5|10111
1594648500000|2020-07-13 13:55:00|780.4|775.9|780.9|776.4|781.6|777.1|780.3|775.8|11476
1594648800000|2020-07-13 14:00:00|780.8|776.3|779.9|775.4|780.8|776.3|779.2|774.7|7405
1594649100000|2020-07-13 14:05:00|779.7|775.2|780.1|775.6|780.8|776.3|778.9|774.4|7254
1594649400000|2020-07-13 14:10:00|780|775.5|781.1|776.6|781.3|776.8|780|775.5|5178
1594649700000|2020-07-13 14:15:00|780.9|776.4|781.6|777.1|781.6|777.1|780.6|776.1|4005
1594650000000|2020-07-13 14:20:00|781.3|776.8|781.1|776.6|781.6|777.1|781.1|776.6|1666
1594650300000|2020-07-13 14:25:00|780.9|776.4|781.9|777.4|782.3|777.8|780.1|775.6|8726
1594650600000|2020-07-13 14:30:00|782.1|777.6|782.3|777.8|783.3|778.8|782.1|777.6|7825
1594650900000|2020-07-13 14:35:00|782.6|778.1|782.4|777.9|782.6|778.1|781.8|777.3|3343
1594651200000|2020-07-13 14:40:00|782.1|777.6|783.8|779.3|784|779.5|781.9|777.4|12874
1594651500000|2020-07-13 14:45:00|783.7|779.2|785|780.5|785.5|781|783.5|779|19881
1594651800000|2020-07-13 14:50:00|785.2|780.7|785.7|781.2|786.9|782.4|785.2|780.7|25826
1594652100000|2020-07-13 14:55:00|785.9|781.4|786.4|781.9|786.9|782.4|785.9|781.4|18129
1594688400000|2020-07-14 01:00:00|783.6|779.1|779.2|774.7|783.6|779.1|777.7|773.2|45924
1594688700000|2020-07-14 01:05:00|779.1|774.6|779.6|775.1|780.4|775.9|778.9|774.4|12571
1594689000000|2020-07-14 01:10:00|779.5|775|773.9|769.4|779.5|775|773.9|769.4|50552
1594689300000|2020-07-14 01:15:00|773.8|769.3|776.7|772.2|778.1|773.6|773.4|768.9|33227
1594689600000|2020-07-14 01:20:00|776.9|772.4|778.2|773.7|779.1|774.6|776.4|771.9|15624
1594689900000|2020-07-14 01:25:00|778.4|773.9|778.9|774.4|779.4|774.9|778.2|773.7|9555
1594690200000|2020-07-14 01:30:00|778.7|774.2|779.7|775.2|779.7|775.2|778.7|774.2|7917
1594690500000|2020-07-14 01:35:00|779.6|775.1|780.1|775.6|781.3|776.8|779.4|774.9|9707
1594690800000|2020-07-14 01:40:00|780.3|775.8|782.2|777.7|783|778.5|780.3|775.8|13586
1594691100000|2020-07-14 01:45:00|781.9|777.4|782.6|778.1|784.4|779.9|781.9|777.4|20549
1594691400000|2020-07-14 01:50:00|782.9|778.4|781.5|777|782.9|778.4|781.2|776.7|7191
1594691700000|2020-07-14 01:55:00|781.7|777.2|784.7|780.2|784.7|780.2|781.7|777.2|11107
1594692000000|2020-07-14 02:00:00|785|780.5|784|779.5|785.5|781|784|779.5|8126
1594692300000|2020-07-14 02:05:00|784.2|779.7|783.8|779.3|785|780.5|783.8|779.3|8528
1594692600000|2020-07-14 02:10:00|783.6|779.1|783.3|778.8|784.5|780|782.8|778.3|5984
1594693500000|2020-07-14 02:25:00|783.5|779|783.5|779|783.5|779|783.5|779|374
1594693800000|2020-07-14 02:30:00|783.3|778.8|780.6|776.1|783.3|778.8|779.8|775.3|16393
1594694100000|2020-07-14 02:35:00|780.7|776.2|779.8|775.3|781.8|777.3|778.7|774.2|18016
1594694400000|2020-07-14 02:40:00|779.6|775.1|780.2|775.7|781.6|777.1|779.6|775.1|7411
1594694700000|2020-07-14 02:45:00|779.8|775.3|781.8|777.3|781.8|777.3|779.1|774.6|8855
1594695000000|2020-07-14 02:50:00|781.6|777.1|779.7|775.2|781.8|777.3|779.5|775|6034
1594695300000|2020-07-14 02:55:00|779.5|775|781.4|776.9|781.6|777.1|778.5|774|10573
1594695600000|2020-07-14 03:00:00|781.6|777.1|783|778.5|783.9|779.4|781.6|777.1|15949
1594695900000|2020-07-14 03:05:00|782.8|778.3|782.3|777.8|783|778.5|781.7|777.2|7432
1594696200000|2020-07-14 03:10:00|782.5|778|783.3|778.8|783.5|779|782.5|778|7002
1594696500000|2020-07-14 03:15:00|783.1|778.6|781.8|777.3|783.1|778.6|780.6|776.1|10452
1594696800000|2020-07-14 03:20:00|781.6|777.1|781.1|776.6|781.6|777.1|780.2|775.7|4938
1594697100000|2020-07-14 03:25:00|781.3|776.8|781.1|776.6|781.3|776.8|780.6|776.1|3499
1594704600000|2020-07-14 05:30:00|780.7|776.2|781.5|777|783.9|779.4|780|775.5|19702
1594704900000|2020-07-14 05:35:00|781.7|777.2|781.3|776.8|782.8|778.3|781.3|776.8|8681
1594705200000|2020-07-14 05:40:00|781.1|776.6|780.3|775.8|781.3|776.8|780.3|775.8|5975
1594705500000|2020-07-14 05:45:00|780.1|775.6|780.6|776.1|781.1|776.6|779.2|774.7|9117
1594705800000|2020-07-14 05:50:00|780.5|776|780.1|775.6|780.8|776.3|779.1|774.6|7287
1594706100000|2020-07-14 05:55:00|780.4|775.9|781.6|777.1|781.6|777.1|779.9|775.4|4779
1594706400000|2020-07-14 06:00:00|781.4|776.9|783.1|778.6|783.1|778.6|781.1|776.6|7927
1594706700000|2020-07-14 06:05:00|782.9|778.4|784.1|779.6|784.6|780.1|782.9|778.4|20926
1594707000000|2020-07-14 06:10:00|784.3|779.8|784.9|780.4|785.1|780.6|783.3|778.8|8399
1594707300000|2020-07-14 06:15:00|785.1|780.6|783.3|778.8|785.8|781.3|783.3|778.8|12741
1594707600000|2020-07-14 06:20:00|783.5|779|785.8|781.3|786.3|781.8|783.5|779|18520
1594707900000|2020-07-14 06:25:00|786|781.5|788.2|783.7|788.4|783.9|785.8|781.3|37396
1594708200000|2020-07-14 06:30:00|788.4|783.9|788.7|784.2|789.7|785.2|787.7|783.2|18636
1594708500000|2020-07-14 06:35:00|788.9|784.4|790.4|785.9|790.9|786.4|787.7|783.2|23851
1594708800000|2020-07-14 06:40:00|790.7|786.2|789.8|785.3|790.9|786.4|789.3|784.8|18589
1594709100000|2020-07-14 06:45:00|789.6|785.1|789.9|785.4|790.7|786.2|789.3|784.8|19004
1594709400000|2020-07-14 06:50:00|789.7|785.2|787.2|782.7|789.9|785.4|786.8|782.3|18786
1594709700000|2020-07-14 06:55:00|787.3|782.8|784.7|780.2|787.7|783.2|783.6|779.1|34723
1594731600000|2020-07-14 13:00:00|785|780.5|786|781.5|786.8|782.3|784.6|780.1|29894
1594731900000|2020-07-14 13:05:00|786.3|781.8|787.8|783.3|788.3|783.8|785.8|781.3|15958
1594732200000|2020-07-14 13:10:00|788|783.5|786.1|781.6|789.3|784.8|786.1|781.6|22715
1594732500000|2020-07-14 13:15:00|786.3|781.8|784.7|780.2|787.1|782.6|784.7|780.2|16606
1594732800000|2020-07-14 13:20:00|784.5|780|782.9|778.4|784.5|780|782.2|777.7|18823
1594733100000|2020-07-14 13:25:00|782.7|778.2|780.5|776|782.7|778.2|779.3|774.8|34016
1594733400000|2020-07-14 13:30:00|780.3|775.8|782|777.5|782.3|777.8|780.3|775.8|11320
1594733700000|2020-07-14 13:35:00|782.3|777.8|783.5|779|783.5|779|782.3|777.8|7271
1594734000000|2020-07-14 13:40:00|783.2|778.7|782.5|778|783.7|779.2|782.5|778|10411
1594734300000|2020-07-14 13:45:00|782.7|778.2|782.5|778|783.5|779|782.5|778|6499
1594734600000|2020-07-14 13:50:00|782.6|778.1|780.9|776.4|782.6|778.1|780.2|775.7|9613
1594734900000|2020-07-14 13:55:00|781.1|776.6|781.2|776.7|781.4|776.9|780.5|776|13993
1594735200000|2020-07-14 14:00:00|781.1|776.6|781|776.5|781.7|777.2|780.7|776.2|5868
1594735500000|2020-07-14 14:05:00|781.2|776.7|782.2|777.7|782.2|777.7|781|776.5|4658
1594735800000|2020-07-14 14:10:00|782.1|777.6|781|776.5|782.2|777.7|780.7|776.2|5380
1594736100000|2020-07-14 14:15:00|780.8|776.3|780.5|776|780.8|776.3|778.9|774.4|12573
1594736400000|2020-07-14 14:20:00|780.3|775.8|780.5|776|781.3|776.8|780|775.5|5855
1594736700000|2020-07-14 14:25:00|780.3|775.8|780.3|775.8|780.7|776.2|780.3|775.8|3188
1594737000000|2020-07-14 14:30:00|780.5|776|780.5|776|781.8|777.3|780.3|775.8|5806
1594737300000|2020-07-14 14:35:00|780.3|775.8|779.3|774.8|780.5|776|779.3|774.8|3549
1594737600000|2020-07-14 14:40:00|779.1|774.6|775.6|771.1|779.1|774.6|773.5|769|45773
1594737900000|2020-07-14 14:45:00|775.4|770.9|774.6|770.1|775.7|771.2|774.1|769.6|16730
1594738200000|2020-07-14 14:50:00|774.8|770.3|776|771.5|777.9|773.4|774.8|770.3|10422
1594738500000|2020-07-14 14:55:00|776.2|771.7|774.3|769.8|776.3|771.8|773.5|769|25129
1594774800000|2020-07-15 01:00:00|774.8|770.3|777.8|773.3|778.5|774|774.4|769.9|36987
1594775100000|2020-07-15 01:05:00|777.6|773.1|778.1|773.6|778.8|774.3|777.1|772.6|11692
1594775400000|2020-07-15 01:10:00|777.9|773.4|777|772.5|778.4|773.9|776.7|772.2|11218
1594775700000|2020-07-15 01:15:00|777.2|772.7|776.7|772.2|778|773.5|776.4|771.9|4147
1594776000000|2020-07-15 01:20:00|776.8|772.3|778|773.5|778|773.5|776.7|772.2|6224
1594776300000|2020-07-15 01:25:00|777.9|773.4|778.3|773.8|779|774.5|777.5|773|6691
1594776600000|2020-07-15 01:30:00|778|773.5|777.7|773.2|778.2|773.7|777.2|772.7|3789
1594776900000|2020-07-15 01:35:00|777.3|772.8|777.2|772.7|777.7|773.2|776.5|772|9433
1594777200000|2020-07-15 01:40:00|777.4|772.9|777.2|772.7|777.7|773.2|777.2|772.7|1887
1594777500000|2020-07-15 01:45:00|777|772.5|776.5|772|777.2|772.7|776.2|771.7|3863
1594777800000|2020-07-15 01:50:00|776.7|772.2|776.7|772.2|777.5|773|776.5|772|2987
1594778100000|2020-07-15 01:55:00|776.8|772.3|777.6|773.1|778.4|773.9|776.8|772.3|5633
1594778400000|2020-07-15 02:00:00|777.8|773.3|776.2|771.7|777.9|773.4|775.9|771.4|6845
1594778700000|2020-07-15 02:05:00|775.9|771.4|774.3|769.8|776.7|772.2|774.3|769.8|14365
1594779000000|2020-07-15 02:10:00|774.5|770|775.2|770.7|775.2|770.7|774.4|769.9|9391
1594780200000|2020-07-15 02:30:00|775|770.5|775|770.5|775.7|771.2|774.5|770|4959
1594780500000|2020-07-15 02:35:00|774.9|770.4|773.1|768.6|775|770.5|773.1|768.6|17445
1594780800000|2020-07-15 02:40:00|773.3|768.8|772.8|768.3|773.6|769.1|771.5|767|19299
1594781100000|2020-07-15 02:45:00|772.6|768.1|775.3|770.8|775.4|770.9|772.3|767.8|10418
1594781400000|2020-07-15 02:50:00|775.4|770.9|777.2|772.7|777.2|772.7|775.4|770.9|8692
1594781700000|2020-07-15 02:55:00|777|772.5|774.6|770.1|777|772.5|774.4|769.9|9254
1594782000000|2020-07-15 03:00:00|774.8|770.3|774.3|769.8|775.1|770.6|774.1|769.6|4428
1594782300000|2020-07-15 03:05:00|774.1|769.6|775.1|770.6|775.5|771|774.1|769.6|3649
1594782600000|2020-07-15 03:10:00|775.2|770.7|774.9|770.4|775.7|771.2|774.9|770.4|3230
1594782900000|2020-07-15 03:15:00|775.2|770.7|774.7|770.2|775.2|770.7|774.2|769.7|3596
1594783200000|2020-07-15 03:20:00|774.5|770|776.7|772.2|776.7|772.2|774.2|769.7|6277
1594783500000|2020-07-15 03:25:00|776.5|772|777.6|773.1|777.8|773.3|776.2|771.7|14463
1594791000000|2020-07-15 05:30:00|778.2|773.7|781.2|776.7|781.2|776.7|777.8|773.3|25856
1594791300000|2020-07-15 05:35:00|781|776.5|784.6|780.1|784.6|780.1|781|776.5|33926
1594791600000|2020-07-15 05:40:00|784.4|779.9|782.5|778|784.4|779.9|782.5|778|17168
1594791900000|2020-07-15 05:45:00|782.7|778.2|783.1|778.6|783.7|779.2|782.6|778.1|12655
1594792200000|2020-07-15 05:50:00|783.3|778.8|784.5|780|785|780.5|783.1|778.6|19257
1594792500000|2020-07-15 05:55:00|784.3|779.8|783.5|779|784.5|780|783.3|778.8|8712
1594792800000|2020-07-15 06:00:00|783.8|779.3|783.3|778.8|783.8|779.3|783.1|778.6|4997
1594793100000|2020-07-15 06:05:00|783.5|779|782.6|778.1|783.6|779.1|782.4|777.9|7403
1594793400000|2020-07-15 06:10:00|782.8|778.3|783.6|779.1|783.6|779.1|782.8|778.3|4558
1594793700000|2020-07-15 06:15:00|783.4|778.9|783.9|779.4|783.9|779.4|783.4|778.9|2147
1594794000000|2020-07-15 06:20:00|784.1|779.6|783.9|779.4|784.6|780.1|783.4|778.9|7764
1594794300000|2020-07-15 06:25:00|784.1|779.6|783.6|779.1|784.4|779.9|783.4|778.9|4194
1594794600000|2020-07-15 06:30:00|783.4|778.9|782.7|778.2|783.4|778.9|782.2|777.7|13213
1594794900000|2020-07-15 06:35:00|782.4|777.9|782.2|777.7|782.4|777.9|781.5|777|7146
1594795200000|2020-07-15 06:40:00|782|777.5|784.4|779.9|784.5|780|781.5|777|9271
1594795500000|2020-07-15 06:45:00|784.2|779.7|784.4|779.9|784.4|779.9|783.2|778.7|8944
1594795800000|2020-07-15 06:50:00|784.2|779.7|783.6|779.1|784.2|779.7|783.4|778.9|5631
1594796100000|2020-07-15 06:55:00|783.7|779.2|783.6|779.1|784.6|780.1|783.4|778.9|14824
1594796400000|2020-07-15 07:00:00|783.9|779.4|783.9|779.4|783.9|779.4|783.9|779.4|0
1594818000000|2020-07-15 13:00:00|783.1|778.6|780.1|775.6|783.1|778.6|778.8|774.3|34636
1594818300000|2020-07-15 13:05:00|779.9|775.4|779.6|775.1|780.6|776.1|778.9|774.4|16777
1594818600000|2020-07-15 13:10:00|779.4|774.9|780.6|776.1|780.6|776.1|778.4|773.9|12881
1594818900000|2020-07-15 13:15:00|780.4|775.9|784.3|779.8|784.3|779.8|780.1|775.6|16595
1594819200000|2020-07-15 13:20:00|784.5|780|785.5|781|787.3|782.8|784.5|780|29042
1594819500000|2020-07-15 13:25:00|785.8|781.3|786.2|781.7|786.9|782.4|785.2|780.7|17584
1594819800000|2020-07-15 13:30:00|786|781.5|785.4|780.9|786.2|781.7|785.4|780.9|8302
1594820100000|2020-07-15 13:35:00|785.2|780.7|784|779.5|785.7|781.2|784|779.5|9268
1594820400000|2020-07-15 13:40:00|784.2|779.7|784.2|779.7|784.7|780.2|784.2|779.7|4384
1594820700000|2020-07-15 13:45:00|784|779.5|782|777.5|784|779.5|781.3|776.8|17288
1594821000000|2020-07-15 13:50:00|781.7|777.2|782.4|777.9|782.4|777.9|780.5|776|7368
1594821300000|2020-07-15 13:55:00|782.2|777.7|780.9|776.4|782.7|778.2|780.7|776.2|6680
1594821600000|2020-07-15 14:00:00|780.7|776.2|777.9|773.4|781.2|776.7|777.9|773.4|24594
1594821900000|2020-07-15 14:05:00|777.7|773.2|775.3|770.8|777.9|773.4|774.6|770.1|38264
1594822200000|2020-07-15 14:10:00|775.5|771|776|771.5|776.5|772|773.7|769.2|39299
1594822500000|2020-07-15 14:15:00|775.8|771.3|776.5|772|777|772.5|775.6|771.1|13848
1594822800000|2020-07-15 14:20:00|776.2|771.7|776.2|771.7|777.7|773.2|775.5|771|10553
1594823100000|2020-07-15 14:25:00|776.4|771.9|776.3|771.8|776.8|772.3|775.9|771.4|4928
1594823400000|2020-07-15 14:30:00|776.1|771.6|776.3|771.8|776.8|772.3|775.6|771.1|6278
1594823700000|2020-07-15 14:35:00|776.4|771.9|778.6|774.1|779.2|774.7|776.4|771.9|19147
1594824000000|2020-07-15 14:40:00|778.9|774.4|779.8|775.3|779.9|775.4|778.2|773.7|17062
1594824300000|2020-07-15 14:45:00|779.6|775.1|781|776.5|781.2|776.7|779.6|775.1|10993
1594824600000|2020-07-15 14:50:00|780.7|776.2|782.8|778.3|782.8|778.3|780.7|776.2|12675
1594824900000|2020-07-15 14:55:00|782.5|778|781|776.5|783|778.5|780.6|776.1|9792
1594861200000|2020-07-16 01:00:00|780.6|776.1|779.2|774.7|781.3|776.8|777.7|773.2|19102
1594861500000|2020-07-16 01:05:00|779.1|774.6|779.7|775.2|780.2|775.7|778.7|774.2|7082
1594861800000|2020-07-16 01:10:00|779.5|775|780.4|775.9|780.5|776|777.9|773.4|8868
1594862100000|2020-07-16 01:15:00|780.5|776|781|776.5|781.7|777.2|779.7|775.2|12164
1594862400000|2020-07-16 01:20:00|780.9|776.4|781.2|776.7|781.7|777.2|780|775.5|6448
1594862700000|2020-07-16 01:25:00|781|776.5|781|776.5|782|777.5|780.7|776.2|4571
1594863000000|2020-07-16 01:30:00|781.5|777|781|776.5|781.5|777|779.5|775|8187
1594863300000|2020-07-16 01:35:00|780.8|776.3|782.1|777.6|782.3|777.8|780|775.5|7077
1594863600000|2020-07-16 01:40:00|782.2|777.7|782.2|777.7|783.4|778.9|781.9|777.4|16961
1594863900000|2020-07-16 01:45:00|782.4|777.9|781.7|777.2|783.2|778.7|781.7|777.2|6702
1594864200000|2020-07-16 01:50:00|781.5|777|782.4|777.9|782.4|777.9|781.2|776.7|5350
1594864500000|2020-07-16 01:55:00|782.3|777.8|781.4|776.9|782.4|777.9|781.4|776.9|1841
1594864800000|2020-07-16 02:00:00|781.6|777.1|782.4|777.9|782.9|778.4|781.4|776.9|3163
1594865100000|2020-07-16 02:05:00|782.6|778.1|782.6|778.1|783.1|778.6|782.1|777.6|5045
1594865400000|2020-07-16 02:10:00|782.8|778.3|782.4|777.9|783.1|778.6|781.9|777.4|4637
1594866300000|2020-07-16 02:25:00|782|777.5|782|777.5|782|777.5|782|777.5|985
1594866600000|2020-07-16 02:30:00|781.7|777.2|779.8|775.3|781.7|777.2|779.3|774.8|11431
1594866900000|2020-07-16 02:35:00|780.1|775.6|778.1|773.6|780.2|775.7|777.6|773.1|11676
1594867200000|2020-07-16 02:40:00|777.8|773.3|779.7|775.2|780|775.5|776.2|771.7|17418
1594867500000|2020-07-16 02:45:00|779.5|775|779.7|775.2|780.2|775.7|778.7|774.2|5458
1594867800000|2020-07-16 02:50:00|779.5|775|780|775.5|780|775.5|778.7|774.2|5890
1594868100000|2020-07-16 02:55:00|779.8|775.3|779.6|775.1|781.7|777.2|779.5|775|4198
1594868400000|2020-07-16 03:00:00|779.8|775.3|778.8|774.3|779.8|775.3|778.8|774.3|4160
1594868700000|2020-07-16 03:05:00|778.6|774.1|779.7|775.2|779.8|775.3|778.5|774|3378
1594869000000|2020-07-16 03:10:00|779.8|775.3|778.5|774|780|775.5|777.3|772.8|6118
1594869300000|2020-07-16 03:15:00|778.3|773.8|779.5|775|779.7|775.2|778|773.5|3695
1594869600000|2020-07-16 03:20:00|779.3|774.8|779.5|775|779.7|775.2|778.7|774.2|3029
1594869900000|2020-07-16 03:25:00|779.7|775.2|780.2|775.7|781.4|776.9|779.7|775.2|10347
1594877400000|2020-07-16 05:30:00|778.4|773.9|773.3|768.8|778.8|774.3|773|768.5|39396
1594877700000|2020-07-16 05:35:00|773|768.5|773.8|769.3|775.5|771|772.5|768|24367
1594878000000|2020-07-16 05:40:00|773.6|769.1|776|771.5|776.5|772|773.3|768.8|11982
1594878300000|2020-07-16 05:45:00|776.2|771.7|780.7|776.2|781.5|777|776.2|771.7|20152
1594878600000|2020-07-16 05:50:00|780.6|776.1|778.7|774.2|780.7|776.2|778.3|773.8|10067
1594878900000|2020-07-16 05:55:00|778.8|774.3|778|773.5|779|774.5|778|773.5|5834
1594879200000|2020-07-16 06:00:00|777.8|773.3|779.3|774.8|780.3|775.8|777.5|773|9429
1594879500000|2020-07-16 06:05:00|779.5|775|778.2|773.7|779.5|775|778.2|773.7|3264
1594879800000|2020-07-16 06:10:00|778.3|773.8|779.5|775|780.9|776.4|778.3|773.8|12955
1594880100000|2020-07-16 06:15:00|779.3|774.8|778.7|774.2|779.3|774.8|778.2|773.7|4038
1594880400000|2020-07-16 06:20:00|778.5|774|778.5|774|778.7|774.2|778|773.5|4204
1594880700000|2020-07-16 06:25:00|778.3|773.8|775.8|771.3|778.5|774|775.1|770.6|21118
1594881000000|2020-07-16 06:30:00|775.6|771.1|774.3|769.8|777|772.5|774|769.5|19599
1594881300000|2020-07-16 06:35:00|774.1|769.6|771.1|766.6|774.1|769.6|769.2|764.7|69273
1594881600000|2020-07-16 06:40:00|770.9|766.4|769.4|764.9|772.9|768.4|769.4|764.9|24364
1594881900000|2020-07-16 06:45:00|769.2|764.7|775|770.5|776|771.5|768.9|764.4|41408
1594882200000|2020-07-16 06:50:00|775.1|770.6|774.1|769.6|776.1|771.6|774.1|769.6|22915
1594882500000|2020-07-16 06:55:00|774.3|769.8|773.6|769.1|775|770.5|773.3|768.8|20058
1594904400000|2020-07-16 13:00:00|771.3|766.8|771.3|766.8|773|768.5|769.6|765.1|30412
1594904700000|2020-07-16 13:05:00|771.1|766.6|769.4|764.9|771.3|766.8|768.7|764.2|36322
1594905000000|2020-07-16 13:10:00|769.2|764.7|766.8|762.3|769.7|765.2|765.8|761.3|54241
1594905300000|2020-07-16 13:15:00|766.6|762.1|767.3|762.8|768.1|763.6|764.8|760.3|36596
1594905600000|2020-07-16 13:20:00|767.6|763.1|765|760.5|768.1|763.6|764|759.5|31273
1594905900000|2020-07-16 13:25:00|765.2|760.7|765.9|761.4|765.9|761.4|763.4|758.9|20188
1594906200000|2020-07-16 13:30:00|765.7|761.2|763.9|759.4|766.4|761.9|763.2|758.7|19269
1594906500000|2020-07-16 13:35:00|763.7|759.2|761.8|757.3|763.7|759.2|761.3|756.8|28865
1594906800000|2020-07-16 13:40:00|761.6|757.1|760.6|756.1|761.8|757.3|759.8|755.3|46682
1594907100000|2020-07-16 13:45:00|760.8|756.3|761.9|757.4|762.7|758.2|758.6|754.1|30356
1594907400000|2020-07-16 13:50:00|762.1|757.6|763.4|758.9|764.1|759.6|762.1|757.6|18709
1594907700000|2020-07-16 13:55:00|763.6|759.1|763.7|759.2|765.7|761.2|763.4|758.9|17640
1594908000000|2020-07-16 14:00:00|763.4|758.9|761.2|756.7|764.4|759.9|761.2|756.7|16875
1594908300000|2020-07-16 14:05:00|761|756.5|762.8|758.3|762.9|758.4|760.7|756.2|11026
1594908600000|2020-07-16 14:10:00|762.6|758.1|763.2|758.7|763.2|758.7|761.7|757.2|5151
1594908900000|2020-07-16 14:15:00|763.4|758.9|765.1|760.6|765.1|760.6|763.4|758.9|10357
1594909200000|2020-07-16 14:20:00|765.3|760.8|766|761.5|767.7|763.2|765.3|760.8|32265
1594909500000|2020-07-16 14:25:00|766.2|761.7|768.2|763.7|768.2|763.7|766|761.5|9893
1594909800000|2020-07-16 14:30:00|768.5|764|766.1|761.6|768.5|764|766.1|761.6|9377
1594910100000|2020-07-16 14:35:00|766.3|761.8|767.3|762.8|767.3|762.8|766.3|761.8|5148
1594910400000|2020-07-16 14:40:00|767|762.5|766.5|762|767.3|762.8|766|761.5|5342
1594910700000|2020-07-16 14:45:00|766.3|761.8|769|764.5|769.7|765.2|766.3|761.8|18576
1594911000000|2020-07-16 14:50:00|768.8|764.3|771.5|767|772|767.5|768.5|764|26844
1594911300000|2020-07-16 14:55:00|771.7|767.2|769.9|765.4|771.7|767.2|769.4|764.9|16971
1594947600000|2020-07-17 01:00:00|769.2|764.7|768.6|764.1|769.3|764.8|765.7|761.2|31556
1594947900000|2020-07-17 01:05:00|768.8|764.3|771.7|767.2|771.7|767.2|768.8|764.3|12655
1594948200000|2020-07-17 01:10:00|771.9|767.4|771.3|766.8|773.3|768.8|770.8|766.3|11503
1594948500000|2020-07-17 01:15:00|771.1|766.6|769.8|765.3|771.3|766.8|769.8|765.3|6641
1594948800000|2020-07-17 01:20:00|770|765.5|770.8|766.3|771.3|766.8|770|765.5|4246
1594949100000|2020-07-17 01:25:00|771|766.5|772|767.5|772.2|767.7|771|766.5|7211
1594949400000|2020-07-17 01:30:00|772.2|767.7|771.8|767.3|773|768.5|771.3|766.8|9741
1594949700000|2020-07-17 01:35:00|771.5|767|774.5|770|775.2|770.7|771.3|766.8|17248
1594950000000|2020-07-17 01:40:00|774.3|769.8|773.4|768.9|774.8|770.3|773.2|768.7|9642
1594950300000|2020-07-17 01:45:00|773.5|769|773.3|768.8|774.2|769.7|772.2|767.7|11631
1594950600000|2020-07-17 01:50:00|773|768.5|773.2|768.7|774.3|769.8|772.6|768.1|5903
1594950900000|2020-07-17 01:55:00|773|768.5|773.2|768.7|773.5|769|772|767.5|5311
1594951200000|2020-07-17 02:00:00|773|768.5|772.7|768.2|773|768.5|771.7|767.2|2868
1594951500000|2020-07-17 02:05:00|772.9|768.4|773.1|768.6|773.1|768.6|772.9|768.4|2416
1594951800000|2020-07-17 02:10:00|773.3|768.8|771.9|767.4|773.6|769.1|771.7|767.2|6703
1594952700000|2020-07-17 02:25:00|772.1|767.6|772.4|767.9|772.4|767.9|772.1|767.6|272
1594953000000|2020-07-17 02:30:00|772.7|768.2|773.6|769.1|773.7|769.2|772.2|767.7|8792
1594953300000|2020-07-17 02:35:00|773.9|769.4|777.9|773.4|778.6|774.1|773.6|769.1|38483
1594953600000|2020-07-17 02:40:00|777.6|773.1|778.9|774.4|779.6|775.1|777.6|773.1|25191
1594953900000|2020-07-17 02:45:00|779.1|774.6|778.8|774.3|779.3|774.8|777.9|773.4|12245
1594954200000|2020-07-17 02:50:00|778.7|774.2|776|771.5|779|774.5|775.8|771.3|14351
1594954500000|2020-07-17 02:55:00|776.1|771.6|777.3|772.8|777.5|773|776.1|771.6|9941
1594954800000|2020-07-17 03:00:00|777.1|772.6|775.2|770.7|777.5|773|774.7|770.2|13529
1594955100000|2020-07-17 03:05:00|775.4|770.9|774.9|770.4|775.4|770.9|774.7|770.2|6562
1594955400000|2020-07-17 03:10:00|774.7|770.2|775.2|770.7|775.4|770.9|774.7|770.2|6996
1594955700000|2020-07-17 03:15:00|775.4|770.9|776.3|771.8|777.4|772.9|774.9|770.4|7628
1594956000000|2020-07-17 03:20:00|776.1|771.6|775.6|771.1|776.6|772.1|775.4|770.9|5828
1594956300000|2020-07-17 03:25:00|775.8|771.3|775.3|770.8|775.8|771.3|775.1|770.6|3560
1594963800000|2020-07-17 05:30:00|775|770.5|774.8|770.3|775.3|770.8|773.7|769.2|14933
1594964100000|2020-07-17 05:35:00|774.7|770.2|775.3|770.8|775.3|770.8|773.7|769.2|5382
1594964400000|2020-07-17 05:40:00|775.2|770.7|776.1|771.6|776.8|772.3|774.3|769.8|6932
1594964700000|2020-07-17 05:45:00|776|771.5|775.6|771.1|776.1|771.6|774.8|770.3|4450
1594965000000|2020-07-17 05:50:00|775.8|771.3|776.3|771.8|776.6|772.1|775.3|770.8|4276
1594965300000|2020-07-17 05:55:00|776.1|771.6|776.6|772.1|776.6|772.1|775.6|771.1|2925
1594965600000|2020-07-17 06:00:00|776.8|772.3|777.7|773.2|778|773.5|776.5|772|13578
1594965900000|2020-07-17 06:05:00|777.8|773.3|778.5|774|778.5|774|776.5|772|8231
1594966200000|2020-07-17 06:10:00|778.8|774.3|778.8|774.3|778.8|774.3|778.1|773.6|11627
1594966500000|2020-07-17 06:15:00|779|774.5|775.2|770.7|779|774.5|774.3|769.8|21477
1594966800000|2020-07-17 06:20:00|775.4|770.9|775.8|771.3|777|772.5|775.4|770.9|5658
1594967100000|2020-07-17 06:25:00|776|771.5|778.9|774.4|779.4|774.9|776|771.5|7634
1594967400000|2020-07-17 06:30:00|779.1|774.6|777.3|772.8|779.1|774.6|777.3|772.8|5621
1594967700000|2020-07-17 06:35:00|777.6|773.1|777.6|773.1|778.6|774.1|776.6|772.1|6037
1594968000000|2020-07-17 06:40:00|777.8|773.3|778.6|774.1|778.8|774.3|777.6|773.1|4859
1594968300000|2020-07-17 06:45:00|778.5|774|776.9|772.4|778.6|774.1|776.4|771.9|9329
1594968600000|2020-07-17 06:50:00|776.7|772.2|776.4|771.9|777.3|772.8|776.4|771.9|8026
1594968900000|2020-07-17 06:55:00|776.6|772.1|776.6|772.1|777.4|772.9|776.1|771.6|15611
1594990800000|2020-07-17 13:00:00|775.3|770.8|773.7|769.2|776.6|772.1|773.4|768.9|24767
1594991100000|2020-07-17 13:05:00|773.4|768.9|775.9|771.4|776.2|771.7|773.4|768.9|9456
1594991400000|2020-07-17 13:10:00|776.2|771.7|775.1|770.6|776.2|771.7|773.9|769.4|8847
1594991700000|2020-07-17 13:15:00|774.9|770.4|776|771.5|776.4|771.9|774.6|770.1|7438
1594992000000|2020-07-17 13:20:00|775.7|771.2|777.7|773.2|778.4|773.9|775.7|771.2|10491
1594992300000|2020-07-17 13:25:00|777.6|773.1|777.9|773.4|778.2|773.7|777.2|772.7|4227
1594992600000|2020-07-17 13:30:00|777.7|773.2|778.1|773.6|778.6|774.1|777.4|772.9|8572
1594992900000|2020-07-17 13:35:00|777.9|773.4|778.1|773.6|778.3|773.8|777.4|772.9|6877
1594993200000|2020-07-17 13:40:00|778.3|773.8|778.1|773.6|778.3|773.8|777.4|772.9|5523
1594993500000|2020-07-17 13:45:00|777.8|773.3|776.9|772.4|778.3|773.8|776|771.5|13983
1594993800000|2020-07-17 13:50:00|777.2|772.7|777.2|772.7|777.9|773.4|776.9|772.4|3175
1594994100000|2020-07-17 13:55:00|777.4|772.9|777.9|773.4|778.1|773.6|777.4|772.9|4979
1594994400000|2020-07-17 14:00:00|778.1|773.6|777.2|772.7|778.4|773.9|777.2|772.7|4176
1594994700000|2020-07-17 14:05:00|777.4|772.9|777.9|773.4|777.9|773.4|777.4|772.9|2641
1594995000000|2020-07-17 14:10:00|777.7|773.2|776|771.5|777.7|773.2|776|771.5|5315
1594995300000|2020-07-17 14:15:00|775.8|771.3|776.2|771.7|776.7|772.2|775.5|771|7859
1594995600000|2020-07-17 14:20:00|776|771.5|772|767.5|776|771.5|770.8|766.3|22808
1594995900000|2020-07-17 14:25:00|771.8|767.3|771.8|767.3|772.5|768|769.1|764.6|37095
1594996200000|2020-07-17 14:30:00|771.3|766.8|771.1|766.6|772.1|767.6|770.5|766|12613
1594996500000|2020-07-17 14:35:00|771.3|766.8|771.8|767.3|773.3|768.8|771.1|766.6|6838
1594996800000|2020-07-17 14:40:00|771.4|766.9|773.6|769.1|773.6|769.1|771.4|766.9|7451
1594997100000|2020-07-17 14:45:00|773.4|768.9|771.9|767.4|773.4|768.9|771.4|766.9|5149
1594997400000|2020-07-17 14:50:00|772.1|767.6|772.4|767.9|773.1|768.6|772.1|767.6|4040
1594997700000|2020-07-17 14:55:00|772.6|768.1|775.3|770.8|775.3|770.8|772.6|768.1|19568
1595206800000|2020-07-20 01:00:00|773.6|769.1|772.8|768.3|773.8|769.3|771.1|766.6|21797
1595207100000|2020-07-20 01:05:00|773|768.5|770.6|766.1|773.3|768.8|770.3|765.8|9929
1595207400000|2020-07-20 01:10:00|770.9|766.4|770.6|766.1|771.9|767.4|768.4|763.9|23671
1595207700000|2020-07-20 01:15:00|770.4|765.9|770.4|765.9|770.7|766.2|768.9|764.4|9868
1595208000000|2020-07-20 01:20:00|770.2|765.7|770.1|765.6|770.2|765.7|769.2|764.7|5961
1595208300000|2020-07-20 01:25:00|769.9|765.4|770.5|766|771.2|766.7|769.2|764.7|7885
1595208600000|2020-07-20 01:30:00|770.4|765.9|770.7|766.2|772.2|767.7|770.2|765.7|13228
1595208900000|2020-07-20 01:35:00|770.6|766.1|769.7|765.2|771.7|767.2|768.7|764.2|8202
1595209200000|2020-07-20 01:40:00|769.5|765|769.2|764.7|770|765.5|768.5|764|7297
1595209500000|2020-07-20 01:45:00|769|764.5|766.3|761.8|769|764.5|765.3|760.8|29024
1595209800000|2020-07-20 01:50:00|766.2|761.7|766|761.5|767|762.5|765.3|760.8|13386
1595210100000|2020-07-20 01:55:00|766.3|761.8|766.8|762.3|768.2|763.7|765.5|761|9982
1595210400000|2020-07-20 02:00:00|766.7|762.2|765.8|761.3|766.7|762.2|765.2|760.7|14342
1595210700000|2020-07-20 02:05:00|765.7|761.2|766|761.5|766.1|761.6|765.1|760.6|7477
1595211000000|2020-07-20 02:10:00|765.8|761.3|764.1|759.6|765.8|761.3|764.1|759.6|12814
1595212200000|2020-07-20 02:30:00|764.3|759.8|766|761.5|766.1|761.6|764.1|759.6|9946
1595212500000|2020-07-20 02:35:00|766.1|761.6|767.5|763|767.8|763.3|766.1|761.6|9044
1595212800000|2020-07-20 02:40:00|767.8|763.3|768|763.5|768.7|764.2|767.5|763|8289
1595213100000|2020-07-20 02:45:00|767.8|763.3|767.3|762.8|768.3|763.8|767.3|762.8|3745
1595213400000|2020-07-20 02:50:00|767.5|763|768.5|764|768.5|764|766.8|762.3|3140
1595213700000|2020-07-20 02:55:00|768.7|764.2|769|764.5|769|764.5|768|763.5|6033
1595214000000|2020-07-20 03:00:00|768.8|764.3|768.3|763.8|769|764.5|767.8|763.3|6454
1595214300000|2020-07-20 03:05:00|768.1|763.6|770|765.5|770.1|765.6|768|763.5|6876
1595214600000|2020-07-20 03:10:00|770.1|765.6|771.7|767.2|771.7|767.2|770|765.5|8666
1595214900000|2020-07-20 03:15:00|771.8|767.3|770.1|765.6|772.5|768|770.1|765.6|10998
1595215200000|2020-07-20 03:20:00|770.3|765.8|767.5|763|770.6|766.1|767.5|763|14058
1595215500000|2020-07-20 03:25:00|767.6|763.1|769.1|764.6|769.5|765|767.5|763|8294
1595223000000|2020-07-20 05:30:00|768.7|764.2|770.6|766.1|771.4|766.9|768.4|763.9|13619
1595223300000|2020-07-20 05:35:00|770.7|766.2|769.4|764.9|770.9|766.4|768.7|764.2|5489
1595223600000|2020-07-20 05:40:00|769.1|764.6|768.4|763.9|769.4|764.9|768.4|763.9|4398
1595223900000|2020-07-20 05:45:00|768.2|763.7|768|763.5|770|765.5|767.5|763|16762
1595224200000|2020-07-20 05:50:00|768.2|763.7|766|761.5|768.2|763.7|765.5|761|14565
1595224500000|2020-07-20 05:55:00|766.2|761.7|766.7|762.2|767|762.5|765.4|760.9|16450
1595224800000|2020-07-20 06:00:00|766.4|761.9|767.9|763.4|768|763.5|766.2|761.7|6423
1595225100000|2020-07-20 06:05:00|767.7|763.2|767.2|762.7|767.7|763.2|765.9|761.4|5743
1595225400000|2020-07-20 06:10:00|767.5|763|766.9|762.4|767.7|763.2|766.5|762|3599
1595225700000|2020-07-20 06:15:00|766.7|762.2|767.2|762.7|767.2|762.7|766.4|761.9|4892
1595226000000|2020-07-20 06:20:00|767.4|762.9|768.4|763.9|768.4|763.9|767|762.5|9551
1595226300000|2020-07-20 06:25:00|768.2|763.7|768.7|764.2|768.7|764.2|767.4|762.9|2992
1595226600000|2020-07-20 06:30:00|768.4|763.9|769.4|764.9|769.7|765.2|768.4|763.9|6905
1595226900000|2020-07-20 06:35:00|769.2|764.7|769.9|765.4|769.9|765.4|768.7|764.2|4979
1595227200000|2020-07-20 06:40:00|770|765.5|770.5|766|772.2|767.7|770|765.5|20728
1595227500000|2020-07-20 06:45:00|770.7|766.2|769.5|765|770.7|766.2|769.3|764.8|6334
1595227800000|2020-07-20 06:50:00|769.3|764.8|770.2|765.7|770.7|766.2|768.8|764.3|7985
1595228100000|2020-07-20 06:55:00|770|765.5|769.7|765.2|770.4|765.9|769.4|764.9|14622
1595250000000|2020-07-20 13:00:00|768|763.5|769|764.5|769.3|764.8|767|762.5|18106
1595250300000|2020-07-20 13:05:00|768.8|764.3|766.6|762.1|769|764.5|766.5|762|23921
1595250600000|2020-07-20 13:10:00|766.5|762|767.6|763.1|768.3|763.8|766.5|762|12121
1595250900000|2020-07-20 13:15:00|767.5|763|770.7|766.2|771|766.5|767.1|762.6|14096
1595251200000|2020-07-20 13:20:00|770.8|766.3|769.8|765.3|770.8|766.3|769.3|764.8|7082
1595251500000|2020-07-20 13:25:00|770|765.5|770.1|765.6|770.3|765.8|769.3|764.8|3336
1595251800000|2020-07-20 13:30:00|770.3|765.8|772.6|768.1|772.6|768.1|770.1|765.6|13020
1595252100000|2020-07-20 13:35:00|772.8|768.3|771.3|766.8|773.6|769.1|771.3|766.8|11978
1595252400000|2020-07-20 13:40:00|771.6|767.1|771.1|766.6|771.6|767.1|771.1|766.6|1812
1595252700000|2020-07-20 13:45:00|771|766.5|768.6|764.1|771|766.5|768.1|763.6|12314
1595253000000|2020-07-20 13:50:00|768.7|764.2|769|764.5|769.5|765|768.7|764.2|2805
1595253300000|2020-07-20 13:55:00|769.1|764.6|769.3|764.8|769.3|764.8|768.6|764.1|3624
1595253600000|2020-07-20 14:00:00|769.2|764.7|770.6|766.1|770.6|766.1|769.1|764.6|4511
1595253900000|2020-07-20 14:05:00|770.8|766.3|769.9|765.4|770.9|766.4|769.9|765.4|4302
1595254200000|2020-07-20 14:10:00|769.6|765.1|771.1|766.6|771.1|766.6|768.9|764.4|3919
1595254500000|2020-07-20 14:15:00|771.3|766.8|771.5|767|772.6|768.1|771.3|766.8|17850
1595254800000|2020-07-20 14:20:00|771.3|766.8|772.5|768|772.5|768|771.3|766.8|3594
1595255100000|2020-07-20 14:25:00|772.6|768.1|774.6|770.1|774.8|770.3|772|767.5|23644
1595255400000|2020-07-20 14:30:00|775|770.5|775|770.5|775.5|771|774.1|769.6|8811
1595255700000|2020-07-20 14:35:00|774.8|770.3|774.1|769.6|774.8|770.3|773.6|769.1|7599
1595256000000|2020-07-20 14:40:00|774.3|769.8|778|773.5|778.8|774.3|774.3|769.8|42258
1595256300000|2020-07-20 14:45:00|778.2|773.7|783.5|779|785.1|780.6|777.3|772.8|47802
1595256600000|2020-07-20 14:50:00|783.6|779.1|783|778.5|785.5|781|782.8|778.3|24854
1595256900000|2020-07-20 14:55:00|783.3|778.8|784.1|779.6|784.8|780.3|782.8|778.3|14396
1595293200000|2020-07-21 01:00:00|782.9|778.4|785.5|781|787.2|782.7|782|777.5|42859
1595293500000|2020-07-21 01:05:00|785.4|780.9|786.7|782.2|789.5|785|785.4|780.9|31402
1595293800000|2020-07-21 01:10:00|786.9|782.4|788.5|784|788.7|784.2|786.7|782.2|13276
1595294100000|2020-07-21 01:15:00|788.7|784.2|787|782.5|788.9|784.4|786.8|782.3|11418
1595294400000|2020-07-21 01:20:00|787.2|782.7|788.2|783.7|789|784.5|786.9|782.4|24354
1595294700000|2020-07-21 01:25:00|788|783.5|788|783.5|789|784.5|787.9|783.4|9736
1595295000000|2020-07-21 01:30:00|788.2|783.7|788|783.5|788.5|784|787.5|783|10094
1595295300000|2020-07-21 01:35:00|788.2|783.7|785.9|781.4|789.6|785.1|785.9|781.4|20110
1595295600000|2020-07-21 01:40:00|786.1|781.6|786.7|782.2|787.9|783.4|785.9|781.4|7514
1595295900000|2020-07-21 01:45:00|786.9|782.4|785.4|780.9|787.4|782.9|784.9|780.4|11450
1595296200000|2020-07-21 01:50:00|785.2|780.7|784.4|779.9|785.2|780.7|782.9|778.4|14351
1595296500000|2020-07-21 01:55:00|784.2|779.7|784.6|780.1|785.2|780.7|784|779.5|7865
1595296800000|2020-07-21 02:00:00|784.7|780.2|783.4|778.9|785.6|781.1|783.4|778.9|10702
1595297100000|2020-07-21 02:05:00|783.2|778.7|783.6|779.1|784.1|779.6|782.9|778.4|6351
1595297400000|2020-07-21 02:10:00|783.7|779.2|783.6|779.1|784.1|779.6|783.6|779.1|3591
1595298300000|2020-07-21 02:25:00|783.5|779|783.5|779|783.5|779|783.5|779|29
1595298600000|2020-07-21 02:30:00|783|778.5|784|779.5|785.2|780.7|783|778.5|10584
1595298900000|2020-07-21 02:35:00|783.9|779.4|785.2|780.7|785.2|780.7|783.7|779.2|7171
1595299200000|2020-07-21 02:40:00|785|780.5|784.9|780.4|785.5|781|784.4|779.9|3717
1595299500000|2020-07-21 02:45:00|784.5|780|785|780.5|785.2|780.7|783.9|779.4|4311
1595299800000|2020-07-21 02:50:00|784.9|780.4|785|780.5|785.7|781.2|784.7|780.2|7230
1595300100000|2020-07-21 02:55:00|785.2|780.7|785|780.5|785.4|780.9|784.4|779.9|4077
1595300400000|2020-07-21 03:00:00|785.2|780.7|785.4|780.9|786.2|781.7|785|780.5|5485
1595300700000|2020-07-21 03:05:00|785.5|781|786.2|781.7|786.5|782|785.5|781|3509
1595301000000|2020-07-21 03:10:00|786|781.5|785.2|780.7|786.2|781.7|785|780.5|4639
1595301300000|2020-07-21 03:15:00|785|780.5|786.2|781.7|786.2|781.7|785|780.5|4520
1595301600000|2020-07-21 03:20:00|786|781.5|786.7|782.2|786.7|782.2|785.4|780.9|4267
1595301900000|2020-07-21 03:25:00|786.8|782.3|786.8|782.3|787.2|782.7|786.2|781.7|5616
1595309400000|2020-07-21 05:30:00|786.1|781.6|784.4|779.9|786.3|781.8|784.4|779.9|11862
1595309700000|2020-07-21 05:35:00|784.1|779.6|786.3|781.8|786.4|781.9|784.1|779.6|5051
1595310000000|2020-07-21 05:40:00|785.9|781.4|786.8|782.3|786.8|782.3|785.4|780.9|3316
1595310300000|2020-07-21 05:45:00|786.4|781.9|786.9|782.4|787.3|782.8|786.4|781.9|1834
1595310600000|2020-07-21 05:50:00|787.1|782.6|786.6|782.1|787.8|783.3|786.3|781.8|4933
1595310900000|2020-07-21 05:55:00|786.8|782.3|787.8|783.3|787.9|783.4|786.6|782.1|9180
1595311200000|2020-07-21 06:00:00|788.1|783.6|789.4|784.9|789.8|785.3|788.1|783.6|22122
1595311500000|2020-07-21 06:05:00|789.6|785.1|789.1|784.6|790.1|785.6|788.5|784|21089
1595311800000|2020-07-21 06:10:00|789|784.5|787.1|782.6|789.1|784.6|787.1|782.6|9964
1595312100000|2020-07-21 06:15:00|787.3|782.8|788|783.5|788|783.5|786.5|782|5526
1595312400000|2020-07-21 06:20:00|788.1|783.6|792|787.5|792.7|788.2|788.1|783.6|47442
1595312700000|2020-07-21 06:25:00|792.2|787.7|792.2|787.7|792.7|788.2|789.2|784.7|30249
1595313000000|2020-07-21 06:30:00|792|787.5|792|787.5|792.5|788|791.1|786.6|14258
1595313300000|2020-07-21 06:35:00|792.1|787.6|791.6|787.1|792.3|787.8|790.1|785.6|10422
1595313600000|2020-07-21 06:40:00|791.8|787.3|791.2|786.7|792|787.5|790.7|786.2|14460
1595313900000|2020-07-21 06:45:00|790.8|786.3|791.1|786.6|791.1|786.6|790.2|785.7|4871
1595314200000|2020-07-21 06:50:00|791.3|786.8|788.4|783.9|791.6|787.1|788.4|783.9|24948
1595314500000|2020-07-21 06:55:00|788.6|784.1|789.3|784.8|789.6|785.1|788.1|783.6|23974
1595336400000|2020-07-21 13:00:00|790.7|786.2|791.1|786.6|791.3|786.8|788.6|784.1|38450
1595336700000|2020-07-21 13:05:00|791.3|786.8|793.1|788.6|793.2|788.7|789.4|784.9|19413
1595337000000|2020-07-21 13:10:00|793.2|788.7|794.7|790.2|795.7|791.2|793.2|788.7|18989
1595337300000|2020-07-21 13:15:00|794.9|790.4|792.7|788.2|795.1|790.6|792.7|788.2|16152
1595337600000|2020-07-21 13:20:00|792.9|788.4|793.9|789.4|794.2|789.7|792.8|788.3|10828
1595337900000|2020-07-21 13:25:00|793.7|789.2|796.4|791.9|796.9|792.4|793.5|789|8016
1595338200000|2020-07-21 13:30:00|796.5|792|795.7|791.2|797.9|793.4|795.6|791.1|14942
1595338500000|2020-07-21 13:35:00|795.8|791.3|796.9|792.4|796.9|792.4|795.4|790.9|7666
1595338800000|2020-07-21 13:40:00|797|792.5|795.4|790.9|798.4|793.9|794.4|789.9|19948
1595339100000|2020-07-21 13:45:00|795.5|791|800.9|796.4|802.2|797.7|795.5|791|29652
1595339400000|2020-07-21 13:50:00|801.1|796.6|800.2|795.7|802.2|797.7|800.2|795.7|27427
1595339700000|2020-07-21 13:55:00|800.1|795.6|798.9|794.4|800.2|795.7|796.5|792|21606
1595340000000|2020-07-21 14:00:00|798.7|794.2|799.4|794.9|800.1|795.6|798|793.5|11345
1595340300000|2020-07-21 14:05:00|799.6|795.1|800.4|795.9|801.1|796.6|799.1|794.6|7935
1595340600000|2020-07-21 14:10:00|800.2|795.7|799.9|795.4|800.9|796.4|799.4|794.9|6403
1595340900000|2020-07-21 14:15:00|799.8|795.3|798.4|793.9|800.1|795.6|798.2|793.7|5999
1595341200000|2020-07-21 14:20:00|798.2|793.7|798.9|794.4|799.2|794.7|797.6|793.1|7053
1595341500000|2020-07-21 14:25:00|799|794.5|797.2|792.7|799.4|794.9|797.2|792.7|4844
1595341800000|2020-07-21 14:30:00|797.4|792.9|799|794.5|799|794.5|797.4|792.9|4732
1595342100000|2020-07-21 14:35:00|799.2|794.7|799.4|794.9|800.2|795.7|799.2|794.7|7931
1595342400000|2020-07-21 14:40:00|799.2|794.7|798.7|794.2|799.4|794.9|798.4|793.9|3072
1595342700000|2020-07-21 14:45:00|798.9|794.4|798.4|793.9|799.4|794.9|798.4|793.9|3928
1595343000000|2020-07-21 14:50:00|798.6|794.1|797.4|792.9|800.2|795.7|797.4|792.9|12317
1595343300000|2020-07-21 14:55:00|797|792.5|797.4|792.9|798.5|794|797|792.5|9340
1595379600000|2020-07-22 01:00:00|797.6|793.1|805.1|800.6|805.4|800.9|797.6|793.1|30573
1595379900000|2020-07-22 01:05:00|804.9|800.4|807.6|803.1|807.9|803.4|804.4|799.9|25384
1595380200000|2020-07-22 01:10:00|807.4|802.9|804.9|800.4|807.4|802.9|804.9|800.4|17482
1595380500000|2020-07-22 01:15:00|805.1|800.6|804.6|800.1|805.6|801.1|803.7|799.2|9608
1595380800000|2020-07-22 01:20:00|804.7|800.2|800.4|795.9|804.7|800.2|799.7|795.2|15306
1595381100000|2020-07-22 01:25:00|800.6|796.1|801.7|797.2|803.2|798.7|800.6|796.1|9775
1595381400000|2020-07-22 01:30:00|802.1|797.6|798.6|794.1|802.1|797.6|797.3|792.8|10425
1595381700000|2020-07-22 01:35:00|798.7|794.2|796.6|792.1|798.7|794.2|796.2|791.7|17803
1595382000000|2020-07-22 01:40:00|796.4|791.9|799.9|795.4|800.2|795.7|796.4|791.9|8200
1595382300000|2020-07-22 01:45:00|799.7|795.2|798.7|794.2|800.2|795.7|798.7|794.2|4530
1595382600000|2020-07-22 01:50:00|798.6|794.1|797.9|793.4|798.7|794.2|797.2|792.7|3982
1595382900000|2020-07-22 01:55:00|797.7|793.2|798.1|793.6|798.1|793.6|796.6|792.1|7166
1595383200000|2020-07-22 02:00:00|797.7|793.2|796.7|792.2|797.7|793.2|796.7|792.2|3069
1595383500000|2020-07-22 02:05:00|796.9|792.4|796.9|792.4|797.7|793.2|796.7|792.2|3543
1595383800000|2020-07-22 02:10:00|797.1|792.6|795.2|790.7|797.1|792.6|795.2|790.7|3792
1595384700000|2020-07-22 02:25:00|795.4|790.9|795.4|790.9|795.4|790.9|795.4|790.9|153
1595385000000|2020-07-22 02:30:00|795.7|791.2|793.2|788.7|796.2|791.7|792.4|787.9|24392
1595385300000|2020-07-22 02:35:00|793.4|788.9|791.9|787.4|794.9|790.4|791|786.5|24554
1595385600000|2020-07-22 02:40:00|792|787.5|793.9|789.4|794|789.5|791.9|787.4|10258
1595385900000|2020-07-22 02:45:00|793.4|788.9|793.9|789.4|794.7|790.2|793.4|788.9|8443
1595386200000|2020-07-22 02:50:00|793.7|789.2|797|792.5|797.2|792.7|793.4|788.9|9128
1595386500000|2020-07-22 02:55:00|796.9|792.4|796.4|791.9|797.7|793.2|796.2|791.7|9457
1595386800000|2020-07-22 03:00:00|796.2|791.7|795.7|791.2|796.2|791.7|795|790.5|6229
1595387100000|2020-07-22 03:05:00|795.5|791|796.2|791.7|796.7|792.2|795.2|790.7|2927
1595387400000|2020-07-22 03:10:00|796.5|792|796.2|791.7|797.2|792.7|796|791.5|3610
1595387700000|2020-07-22 03:15:00|796|791.5|796.2|791.7|796.4|791.9|795.5|791|2393
1595388000000|2020-07-22 03:20:00|796|791.5|797.4|792.9|797.4|792.9|795.7|791.2|6181
1595388300000|2020-07-22 03:25:00|797.2|792.7|796.2|791.7|797.2|792.7|796.2|791.7|3137
1595395800000|2020-07-22 05:30:00|796.3|791.8|796|791.5|796.4|791.9|794.8|790.3|6810
1595396100000|2020-07-22 05:35:00|796.1|791.6|797.8|793.3|799|794.5|796|791.5|7665
1595396400000|2020-07-22 05:40:00|798|793.5|797.4|792.9|799|794.5|797.4|792.9|7555
1595396700000|2020-07-22 05:45:00|797.3|792.8|797.6|793.1|798.1|793.6|797.3|792.8|3092
1595397000000|2020-07-22 05:50:00|797.8|793.3|797.3|792.8|797.8|793.3|796.8|792.3|1897
1595397300000|2020-07-22 05:55:00|797.4|792.9|797.6|793.1|797.9|793.4|797.1|792.6|3017
1595397600000|2020-07-22 06:00:00|797.8|793.3|798.4|793.9|798.4|793.9|797.6|793.1|3523
1595397900000|2020-07-22 06:05:00|798.6|794.1|798.8|794.3|799.1|794.6|798.4|793.9|3283
1595398200000|2020-07-22 06:10:00|798.9|794.4|799.6|795.1|799.8|795.3|798.4|793.9|5577
1595398500000|2020-07-22 06:15:00|799.8|795.3|800.6|796.1|800.6|796.1|799.8|795.3|8084
1595398800000|2020-07-22 06:20:00|800.4|795.9|797.9|793.4|800.6|796.1|797.8|793.3|8925
1595399100000|2020-07-22 06:25:00|797.8|793.3|795.8|791.3|797.8|793.3|795.4|790.9|13257
1595399400000|2020-07-22 06:30:00|795.4|790.9|795.3|790.8|796.4|791.9|794.3|789.8|11865
1595399700000|2020-07-22 06:35:00|795.1|790.6|793.4|788.9|795.3|790.8|792.6|788.1|9705
1595400000000|2020-07-22 06:40:00|793.6|789.1|786.2|781.7|793.9|789.4|784.7|780.2|56371
1595400300000|2020-07-22 06:45:00|786.1|781.6|789.7|785.2|790.4|785.9|785.6|781.1|25859
1595400600000|2020-07-22 06:50:00|789.6|785.1|788.6|784.1|789.9|785.4|786.9|782.4|25443
1595400900000|2020-07-22 06:55:00|788.4|783.9|791.2|786.7|792.2|787.7|788.1|783.6|24606
1595422800000|2020-07-22 13:00:00|788.1|783.6|791.4|786.9|791.9|787.4|788.1|783.6|24214
1595423100000|2020-07-22 13:05:00|791.2|786.7|791.2|786.7|792.1|787.6|789.2|784.7|15417
1595423400000|2020-07-22 13:10:00|791.4|786.9|796.2|791.7|796.7|792.2|791.4|786.9|31741
1595423700000|2020-07-22 13:15:00|796.1|791.6|796.9|792.4|797.9|793.4|795.7|791.2|68484
1595424000000|2020-07-22 13:20:00|797|792.5|796.5|792|797.9|793.4|796|791.5|17019
1595424300000|2020-07-22 13:25:00|796.7|792.2|795|790.5|797.2|792.7|794|789.5|15491
1595424600000|2020-07-22 13:30:00|795.4|790.9|796|791.5|797|792.5|795.4|790.9|6346
1595424900000|2020-07-22 13:35:00|795.9|791.4|796|791.5|797.2|792.7|795.9|791.4|5765
1595425200000|2020-07-22 13:40:00|795.9|791.4|796|791.5|796|791.5|795|790.5|3566
1595425500000|2020-07-22 13:45:00|796.2|791.7|797.4|792.9|797.5|793|796|791.5|6379
1595425800000|2020-07-22 13:50:00|797.2|792.7|797.5|793|797.5|793|796.5|792|8158
1595426100000|2020-07-22 13:55:00|797.7|793.2|797|792.5|797.7|793.2|795.7|791.2|9224
1595426400000|2020-07-22 14:00:00|797.2|792.7|796.2|791.7|797.7|793.2|796.2|791.7|3203
1595426700000|2020-07-22 14:05:00|796|791.5|796.5|792|797.5|793|795.7|791.2|5352
1595427000000|2020-07-22 14:10:00|796.9|792.4|797.7|793.2|798.5|794|796.9|792.4|14115
1595427300000|2020-07-22 14:15:00|798|793.5|797.7|793.2|798.2|793.7|797|792.5|9825
1595427600000|2020-07-22 14:20:00|797.5|793|797.7|793.2|798.4|793.9|797.5|793|4487
1595427900000|2020-07-22 14:25:00|797.5|793|796.2|791.7|797.9|793.4|795.7|791.2|7433
1595428200000|2020-07-22 14:30:00|796.4|791.9|797|792.5|797.5|793|796.4|791.9|3673
1595428500000|2020-07-22 14:35:00|797.2|792.7|797.2|792.7|797.7|793.2|797.2|792.7|3314
1595428800000|2020-07-22 14:40:00|797.3|792.8|796.8|792.3|797.7|793.2|796.7|792.2|2590
1595429100000|2020-07-22 14:45:00|797.2|792.7|797.3|792.8|798.2|793.7|796.7|792.2|6848
1595429400000|2020-07-22 14:50:00|797|792.5|796.8|792.3|797.3|792.8|796.5|792|4192
1595429700000|2020-07-22 14:55:00|797|792.5|798|793.5|798|793.5|796.8|792.3|6846
1595430000000|2020-07-22 15:00:00|||||||||15
1595466000000|2020-07-23 01:00:00|797.7|793.2|801.9|797.4|802.4|797.9|796.4|791.9|20310
1595466300000|2020-07-23 01:05:00|801.7|797.2|800.2|795.7|801.9|797.4|799.9|795.4|12090
1595466600000|2020-07-23 01:10:00|800.4|795.9|800.5|796|802.4|797.9|800.4|795.9|7306
1595466900000|2020-07-23 01:15:00|800.4|795.9|798.6|794.1|800.4|795.9|798.2|793.7|15394
1595467200000|2020-07-23 01:20:00|798.4|793.9|795.5|791|799.2|794.7|794.8|790.3|18542
1595467500000|2020-07-23 01:25:00|795.7|791.2|795.7|791.2|795.9|791.4|794.3|789.8|13135
1595467800000|2020-07-23 01:30:00|795.5|791|795.2|790.7|797.2|792.7|794.9|790.4|6399
1595468100000|2020-07-23 01:35:00|794.9|790.4|795.7|791.2|796|791.5|794.7|790.2|5872
1595468400000|2020-07-23 01:40:00|796|791.5|796.9|792.4|796.9|792.4|795.4|790.9|5650
1595468700000|2020-07-23 01:45:00|796.7|792.2|796.4|791.9|797.4|792.9|796.4|791.9|2311
1595469000000|2020-07-23 01:50:00|796.5|792|796.5|792|797.2|792.7|796.4|791.9|6440
1595469300000|2020-07-23 01:55:00|796.7|792.2|791.9|787.4|796.7|792.2|791.4|786.9|9970
1595469600000|2020-07-23 02:00:00|791.7|787.2|790.9|786.4|793|788.5|789.9|785.4|13217
1595469900000|2020-07-23 02:05:00|790.7|786.2|793.2|788.7|793.2|788.7|790.4|785.9|5930
1595470200000|2020-07-23 02:10:00|793|788.5|792.3|787.8|793|788.5|791.2|786.7|6049
1595471100000|2020-07-23 02:25:00|791.8|787.3|791.8|787.3|791.8|787.3|791.8|787.3|556
1595471400000|2020-07-23 02:30:00|791.3|786.8|793.3|788.8|794.5|790|790.3|785.8|11228
1595471700000|2020-07-23 02:35:00|793.5|789|790|785.5|793.5|789|789.5|785|11677
1595472000000|2020-07-23 02:40:00|790.2|785.7|789|784.5|790.7|786.2|788.8|784.3|15886
1595472300000|2020-07-23 02:45:00|788.8|784.3|787.2|782.7|789|784.5|786.5|782|27970
1595472600000|2020-07-23 02:50:00|786.8|782.3|788.3|783.8|788.5|784|784.5|780|24828
1595472900000|2020-07-23 02:55:00|788.2|783.7|790.5|786|790.5|786|787.8|783.3|11585
1595473200000|2020-07-23 03:00:00|790.3|785.8|790.3|785.8|790.5|786|788.7|784.2|10855
1595473500000|2020-07-23 03:05:00|790.2|785.7|789.2|784.7|790.2|785.7|788|783.5|12263
1595473800000|2020-07-23 03:10:00|789|784.5|792.3|787.8|792.3|787.8|789|784.5|11988
1595474100000|2020-07-23 03:15:00|792.5|788|791.3|786.8|793.3|788.8|791.2|786.7|11669
1595474400000|2020-07-23 03:20:00|791.7|787.2|792.5|788|792.8|788.3|791|786.5|7412
1595474700000|2020-07-23 03:25:00|792.8|788.3|793.3|788.8|793.8|789.3|792.3|787.8|7548
1595482200000|2020-07-23 05:30:00|793.4|788.9|792.3|787.8|794.4|789.9|791.3|786.8|11894
1595482500000|2020-07-23 05:35:00|792.1|787.6|790.9|786.4|792.6|788.1|790.6|786.1|5701
1595482800000|2020-07-23 05:40:00|790.8|786.3|792.8|788.3|792.9|788.4|790.8|786.3|7282
1595483100000|2020-07-23 05:45:00|792.9|788.4|792.4|787.9|793.6|789.1|791.9|787.4|8285
1595483400000|2020-07-23 05:50:00|792.6|788.1|792.3|787.8|793.4|788.9|791.9|787.4|6171
1595483700000|2020-07-23 05:55:00|792.4|787.9|791.9|787.4|793.4|788.9|791.7|787.2|3292
1595484000000|2020-07-23 06:00:00|792.1|787.6|791.6|787.1|792.1|787.6|791.1|786.6|2120
1595484300000|2020-07-23 06:05:00|791.7|787.2|792.1|787.6|792.1|787.6|791.1|786.6|3595
1595484600000|2020-07-23 06:10:00|792.2|787.7|792.1|787.6|792.6|788.1|791.6|787.1|2390
1595484900000|2020-07-23 06:15:00|792.2|787.7|792.1|787.6|792.9|788.4|792.1|787.6|3181
1595485200000|2020-07-23 06:20:00|791.9|787.4|794.7|790.2|794.7|790.2|791.9|787.4|7156
1595485500000|2020-07-23 06:25:00|794.9|790.4|795.2|790.7|796.7|792.2|794.9|790.4|22315
1595485800000|2020-07-23 06:30:00|795.6|791.1|793.7|789.2|795.6|791.1|793.2|788.7|9231
1595486100000|2020-07-23 06:35:00|793.6|789.1|793.5|789|794.2|789.7|793.1|788.6|5147
1595486400000|2020-07-23 06:40:00|793.9|789.4|794.2|789.7|794.6|790.1|793.7|789.2|2678
1595486700000|2020-07-23 06:45:00|794.1|789.6|795.1|790.6|795.7|791.2|794.1|789.6|6367
1595487000000|2020-07-23 06:50:00|795.2|790.7|796|791.5|796.4|791.9|795.2|790.7|3425
1595487300000|2020-07-23 06:55:00|796.4|791.9|793.9|789.4|796.4|791.9|793.7|789.2|10787
1595509200000|2020-07-23 13:00:00|793.2|788.7|791.5|787|795.7|791.2|791.5|787|27359
1595509500000|2020-07-23 13:05:00|791.7|787.2|791.4|786.9|792|787.5|790.9|786.4|15521
1595509800000|2020-07-23 13:10:00|791.6|787.1|792.2|787.7|792.9|788.4|791.2|786.7|11734
1595510100000|2020-07-23 13:15:00|791.9|787.4|791.1|786.6|792.2|787.7|790.6|786.1|10799
1595510400000|2020-07-23 13:20:00|790.7|786.2|792.2|787.7|792.6|788.1|790.6|786.1|9510
1595510700000|2020-07-23 13:25:00|792.4|787.9|793.9|789.4|793.9|789.4|792.4|787.9|5305
1595511000000|2020-07-23 13:30:00|794|789.5|792.7|788.2|794|789.5|791.5|787|8096
1595511300000|2020-07-23 13:35:00|792.5|788|790.9|786.4|792.5|788|789.5|785|11210
1595511600000|2020-07-23 13:40:00|791|786.5|792.5|788|792.9|788.4|791|786.5|6388
1595511900000|2020-07-23 13:45:00|792.4|787.9|791|786.5|792.5|788|790.4|785.9|4803
1595512200000|2020-07-23 13:50:00|790.7|786.2|791.2|786.7|791.7|787.2|790.7|786.2|3361
1595512500000|2020-07-23 13:55:00|791.4|786.9|790.5|786|792.2|787.7|790.5|786|3764
1595512800000|2020-07-23 14:00:00|790.4|785.9|791.4|786.9|791.4|786.9|790|785.5|5782
1595513100000|2020-07-23 14:05:00|791.2|786.7|791|786.5|791.5|787|790.5|786|3288
1595513400000|2020-07-23 14:10:00|790.7|786.2|790.7|786.2|791|786.5|790.5|786|1831
1595513700000|2020-07-23 14:15:00|790.5|786|789.5|785|790.5|786|788.7|784.2|16838
1595514000000|2020-07-23 14:20:00|789.7|785.2|789.2|784.7|791.2|786.7|788.9|784.4|12148
1595514300000|2020-07-23 14:25:00|789|784.5|786.3|781.8|789.2|784.7|785.8|781.3|17457
1595514600000|2020-07-23 14:30:00|786.5|782|788.3|783.8|789.3|784.8|786.4|781.9|9736
1595514900000|2020-07-23 14:35:00|788|783.5|786.7|782.2|788.3|783.8|786.4|781.9|16251
1595515200000|2020-07-23 14:40:00|786.5|782|788.2|783.7|788.7|784.2|786.5|782|5882
1595515500000|2020-07-23 14:45:00|788.4|783.9|789.9|785.4|790.5|786|788.4|783.9|5425
1595515800000|2020-07-23 14:50:00|789.7|785.2|788.5|784|790|785.5|788.5|784|3590
1595516100000|2020-07-23 14:55:00|788.7|784.2|788.2|783.7|789|784.5|788|783.5|6636
1595552400000|2020-07-24 01:00:00|786.6|782.1|786.9|782.4|789.6|785.1|786.4|781.9|18257
1595552700000|2020-07-24 01:05:00|786.6|782.1|782.2|777.7|787.1|782.6|780.6|776.1|46210
1595553000000|2020-07-24 01:10:00|782.1|777.6|776.6|772.1|782.1|777.6|776.2|771.7|58303
1595553300000|2020-07-24 01:15:00|776.1|771.6|779.9|775.4|780.3|775.8|775.2|770.7|33143
1595553600000|2020-07-24 01:20:00|780.1|775.6|780.6|776.1|780.6|776.1|778.6|774.1|18440
1595553900000|2020-07-24 01:25:00|780.4|775.9|780.7|776.2|782.7|778.2|779.9|775.4|24494
1595554200000|2020-07-24 01:30:00|780.6|776.1|780.1|775.6|781.6|777.1|779.4|774.9|8263
1595554500000|2020-07-24 01:35:00|780.2|775.7|780.6|776.1|780.6|776.1|779.4|774.9|7292
1595554800000|2020-07-24 01:40:00|780.4|775.9|781.1|776.6|781.7|777.2|780.1|775.6|7336
1595555100000|2020-07-24 01:45:00|780.9|776.4|785.7|781.2|786.1|781.6|780.7|776.2|21277
1595555400000|2020-07-24 01:50:00|785.6|781.1|788.4|783.9|788.4|783.9|784.4|779.9|21848
1595555700000|2020-07-24 01:55:00|788.7|784.2|787.4|782.9|790.1|785.6|786.9|782.4|27795
1595556000000|2020-07-24 02:00:00|787.5|783|785.9|781.4|787.5|783|785.9|781.4|8744
1595556300000|2020-07-24 02:05:00|785.5|781|786.5|782|787.4|782.9|785.5|781|6502
1595556600000|2020-07-24 02:10:00|786.4|781.9|785.2|780.7|786.5|782|785.2|780.7|7587
1595557500000|2020-07-24 02:25:00|||||||||147
1595557800000|2020-07-24 02:30:00|785|780.5|784.7|780.2|785.2|780.7|783|778.5|20865
1595558100000|2020-07-24 02:35:00|784.4|779.9|784.5|780|785.4|780.9|784|779.5|6851
1595558400000|2020-07-24 02:40:00|784.4|779.9|785.7|781.2|785.7|781.2|784|779.5|3416
1595558700000|2020-07-24 02:45:00|785.9|781.4|785.7|781.2|786|781.5|785.4|780.9|3047
1595559000000|2020-07-24 02:50:00|785.5|781|784|779.5|785.5|781|783.4|778.9|5260
1595559300000|2020-07-24 02:55:00|784.2|779.7|783.9|779.4|784.5|780|783.4|778.9|2000
1595559600000|2020-07-24 03:00:00|783.7|779.2|783.4|778.9|784.2|779.7|783.4|778.9|1432
1595559900000|2020-07-24 03:05:00|783.2|778.7|780.9|776.4|783.4|778.9|780.2|775.7|18098
1595560200000|2020-07-24 03:10:00|780.7|776.2|782|777.5|782.7|778.2|780.7|776.2|5146
1595560500000|2020-07-24 03:15:00|782.2|777.7|781.5|777|783.4|778.9|781.5|777|5787
1595560800000|2020-07-24 03:20:00|781.9|777.4|779.7|775.2|782|777.5|779.2|774.7|11890
1595561100000|2020-07-24 03:25:00|779.9|775.4|780.9|776.4|781.4|776.9|779.2|774.7|8871
1595568600000|2020-07-24 05:30:00|779.3|774.8|776.6|772.1|779.3|774.8|775|770.5|34870
1595568900000|2020-07-24 05:35:00|776.5|772|775.1|770.6|776.8|772.3|773.6|769.1|18243
1595569200000|2020-07-24 05:40:00|775.5|771|770.6|766.1|775.5|771|769.6|765.1|34271
1595569500000|2020-07-24 05:45:00|770.4|765.9|767.1|762.6|770.4|765.9|762.9|758.4|52945
1595569800000|2020-07-24 05:50:00|766.9|762.4|769.7|765.2|769.7|765.2|763.7|759.2|26272
1595570100000|2020-07-24 05:55:00|769.6|765.1|767.5|763|769.6|765.1|765.1|760.6|19751
1595570400000|2020-07-24 06:00:00|767.4|762.9|771.1|766.6|771.7|767.2|766.9|762.4|19383
1595570700000|2020-07-24 06:05:00|770.9|766.4|769.9|765.4|770.9|766.4|769.2|764.7|7256
1595571000000|2020-07-24 06:10:00|770.1|765.6|773.9|769.4|773.9|769.4|770|765.5|16897
1595571300000|2020-07-24 06:15:00|774|769.5|774.2|769.7|775.1|770.6|773.5|769|17117
1595571600000|2020-07-24 06:20:00|774.1|769.6|771.9|767.4|774.2|769.7|771.9|767.4|7985
1595571900000|2020-07-24 06:25:00|771.7|767.2|774.4|769.9|774.5|770|771.2|766.7|8096
1595572200000|2020-07-24 06:30:00|774.2|769.7|774|769.5|775.5|771|773.7|769.2|11143
1595572500000|2020-07-24 06:35:00|773.9|769.4|774.5|770|775|770.5|773.5|769|4088
1595572800000|2020-07-24 06:40:00|774.4|769.9|775.2|770.7|777.4|772.9|773.9|769.4|16230
1595573100000|2020-07-24 06:45:00|775.5|771|774.7|770.2|776.3|771.8|774.7|770.2|8916
1595573400000|2020-07-24 06:50:00|774.5|770|772.4|767.9|774.7|770.2|771.9|767.4|13292
1595573700000|2020-07-24 06:55:00|772.2|767.7|774.2|769.7|774.2|769.7|771.7|767.2|16685
1595595600000|2020-07-24 13:00:00|774.8|770.3|773.1|768.6|775.2|770.7|772.8|768.3|19120
1595595900000|2020-07-24 13:05:00|773.6|769.1|771.8|767.3|774.6|770.1|770|765.5|14700
1595596200000|2020-07-24 13:10:00|771.6|767.1|772.6|768.1|773.1|768.6|771.1|766.6|6294
1595596500000|2020-07-24 13:15:00|772.8|768.3|775.1|770.6|775.1|770.6|772.8|768.3|7665
1595596800000|2020-07-24 13:20:00|775|770.5|774.8|770.3|775|770.5|773.8|769.3|4481
1595597100000|2020-07-24 13:25:00|774.6|770.1|774.1|769.6|774.6|770.1|773.1|768.6|4653
1595597400000|2020-07-24 13:30:00|774.3|769.8|774.5|770|774.5|770|773.6|769.1|2311
1595597700000|2020-07-24 13:35:00|774.3|769.8|775.6|771.1|775.6|771.1|774.3|769.8|3449
1595598000000|2020-07-24 13:40:00|775.8|771.3|779.1|774.6|779.6|775.1|775.8|771.3|24453
1595598300000|2020-07-24 13:45:00|778.8|774.3|778.8|774.3|779.3|774.8|777.6|773.1|8018
1595598600000|2020-07-24 13:50:00|778.9|774.4|777.3|772.8|779.3|774.8|776.8|772.3|8327
1595598900000|2020-07-24 13:55:00|777.4|772.9|779.1|774.6|779.1|774.6|777.3|772.8|3468
1595599200000|2020-07-24 14:00:00|779.3|774.8|779.3|774.8|781.3|776.8|779.3|774.8|15187
1595599500000|2020-07-24 14:05:00|779.6|775.1|779.1|774.6|780.1|775.6|779.1|774.6|3748
1595599800000|2020-07-24 14:10:00|779.4|774.9|776.6|772.1|779.4|774.9|776.3|771.8|6489
1595600100000|2020-07-24 14:15:00|777.1|772.6|779.8|775.3|780.1|775.6|777.1|772.6|7581
1595600400000|2020-07-24 14:20:00|780.1|775.6|778.6|774.1|780.3|775.8|778.1|773.6|5693
1595600700000|2020-07-24 14:25:00|778.9|774.4|778.4|773.9|779.4|774.9|777.9|773.4|4583
1595601000000|2020-07-24 14:30:00|778.6|774.1|778.4|773.9|778.6|774.1|777.9|773.4|2624
1595601300000|2020-07-24 14:35:00|778.6|774.1|778.1|773.6|779.6|775.1|777.9|773.4|4887
1595601600000|2020-07-24 14:40:00|777.9|773.4|777.4|772.9|777.9|773.4|776.9|772.4|5533
1595601900000|2020-07-24 14:45:00|777.6|773.1|777.7|773.2|778.1|773.6|777.1|772.6|4067
1595602200000|2020-07-24 14:50:00|778.1|773.6|778.1|773.6|778.7|774.2|778.1|773.6|4054
1595602500000|2020-07-24 14:55:00|777.9|773.4|774.5|770|777.9|773.4|774.4|769.9|9421
1595811600000|2020-07-27 01:00:00|772.6|768.1|765.2|760.7|772.6|768.1|764.4|759.9|41475
1595811900000|2020-07-27 01:05:00|765|760.5|763.4|758.9|768.2|763.7|762.4|757.9|27550
1595812200000|2020-07-27 01:10:00|763.2|758.7|766.4|761.9|767|762.5|763.2|758.7|15190
1595812500000|2020-07-27 01:15:00|766|761.5|765.2|760.7|766|761.5|763.2|758.7|8472
1595812800000|2020-07-27 01:20:00|765.1|760.6|766.2|761.7|766.8|762.3|764.7|760.2|4737
1595813100000|2020-07-27 01:25:00|765.8|761.3|767.7|763.2|767.8|763.3|764.2|759.7|9352
1595813400000|2020-07-27 01:30:00|767.5|763|766.2|761.7|767.7|763.2|765.9|761.4|5965
1595813700000|2020-07-27 01:35:00|766|761.5|768.3|763.8|768.8|764.3|765.8|761.3|9468
1595814000000|2020-07-27 01:40:00|768.5|764|766.8|762.3|768.5|764|766.8|762.3|3563
1595814300000|2020-07-27 01:45:00|767.3|762.8|767.8|763.3|767.8|763.3|766.8|762.3|3635
1595814600000|2020-07-27 01:50:00|767.7|763.2|767.2|762.7|768.7|764.2|766.5|762|3666
1595814900000|2020-07-27 01:55:00|767|762.5|765.8|761.3|767|762.5|765.2|760.7|4646
1595815200000|2020-07-27 02:00:00|765.5|761|764.8|760.3|766.5|762|764.3|759.8|6702
1595815500000|2020-07-27 02:05:00|764.7|760.2|765.5|761|765.5|761|764.3|759.8|4963
1595815800000|2020-07-27 02:10:00|765.7|761.2|767.3|762.8|767.5|763|765.3|760.8|3493
1595816100000|2020-07-27 02:15:00|||||||||5
1595817000000|2020-07-27 02:30:00|766.8|762.3|769.8|765.3|770.3|765.8|765.8|761.3|9911
1595817300000|2020-07-27 02:35:00|769.7|765.2|768|763.5|769.7|765.2|767.5|763|4795
1595817600000|2020-07-27 02:40:00|768.1|763.6|767.8|763.3|768.3|763.8|767.8|763.3|1910
1595817900000|2020-07-27 02:45:00|767.7|763.2|765.5|761|767.7|763.2|764.4|759.9|11379
1595818200000|2020-07-27 02:50:00|765.4|760.9|762.7|758.2|765.5|761|762|757.5|18794
1595818500000|2020-07-27 02:55:00|762.4|757.9|759.2|754.7|764|759.5|759|754.5|19955
1595818800000|2020-07-27 03:00:00|759|754.5|760.9|756.4|761.4|756.9|756.7|752.2|38025
1595819100000|2020-07-27 03:05:00|760.7|756.2|760|755.5|761|756.5|759.2|754.7|9883
1595819400000|2020-07-27 03:10:00|760.1|755.6|760.4|755.9|761.2|756.7|759.9|755.4|4386
1595819700000|2020-07-27 03:15:00|760|755.5|759|754.5|760|755.5|758.3|753.8|10180
1595820000000|2020-07-27 03:20:00|758.8|754.3|758.7|754.2|759.7|755.2|757.5|753|9479
1595820300000|2020-07-27 03:25:00|758.8|754.3|760|755.5|760.8|756.3|758.8|754.3|7124
1595827800000|2020-07-27 05:30:00|759.9|755.4|760.7|756.2|761.9|757.4|758.1|753.6|19074
1595828100000|2020-07-27 05:35:00|760.9|756.4|759.2|754.7|761.2|756.7|758.2|753.7|8329
1595828400000|2020-07-27 05:40:00|759.4|754.9|757.4|752.9|759.6|755.1|757.4|752.9|9641
1595828700000|2020-07-27 05:45:00|757.6|753.1|756.3|751.8|758.4|753.9|755.9|751.4|22832
1595829000000|2020-07-27 05:50:00|756.8|752.3|756.1|751.6|757.4|752.9|755.9|751.4|10268
1595829300000|2020-07-27 05:55:00|756|751.5|756.1|751.6|756.6|752.1|754.9|750.4|8894
1595829600000|2020-07-27 06:00:00|755.9|751.4|757.4|752.9|757.9|753.4|755.9|751.4|5199
1595829900000|2020-07-27 06:05:00|757.3|752.8|758.2|753.7|758.4|753.9|756.3|751.8|6338
1595830200000|2020-07-27 06:10:00|758.4|753.9|758.1|753.6|759.6|755.1|757.9|753.4|8312
1595830500000|2020-07-27 06:15:00|758.2|753.7|758.1|753.6|760.1|755.6|758.1|753.6|7909
1595830800000|2020-07-27 06:20:00|758.4|753.9|755.6|751.1|758.4|753.9|755.1|750.6|7789
1595831100000|2020-07-27 06:25:00|755.4|750.9|757.1|752.6|757.6|753.1|754.9|750.4|7977
1595831400000|2020-07-27 06:30:00|756.9|752.4|755.4|750.9|756.9|752.4|754.9|750.4|11047
1595831700000|2020-07-27 06:35:00|755|750.5|754.4|749.9|755.4|750.9|752.5|748|25054
1595832000000|2020-07-27 06:40:00|754|749.5|755|750.5|755.4|750.9|752.5|748|12083
1595832300000|2020-07-27 06:45:00|754.9|750.4|755.4|750.9|756.2|751.7|754.4|749.9|11231
1595832600000|2020-07-27 06:50:00|755.6|751.1|755.7|751.2|756.4|751.9|755.4|750.9|6056
1595832900000|2020-07-27 06:55:00|755.9|751.4|758|753.5|758.2|753.7|755.9|751.4|25432
1595854800000|2020-07-27 13:00:00|756.8|752.3|759.5|755|759.6|755.1|756.5|752|17892
1595855100000|2020-07-27 13:05:00|759.4|754.9|759.9|755.4|759.9|755.4|757.5|753|9009
1595855400000|2020-07-27 13:10:00|760|755.5|759.5|755|760|755.5|759.4|754.9|4845
1595855700000|2020-07-27 13:15:00|759.7|755.2|760|755.5|760.6|756.1|759.5|755|8293
1595856000000|2020-07-27 13:20:00|759.6|755.1|758.6|754.1|759.8|755.3|758.5|754|4344
1595856300000|2020-07-27 13:25:00|758.5|754|758.5|754|758.5|754|758.3|753.8|2298
1595856600000|2020-07-27 13:30:00|758.1|753.6|760.3|755.8|760.3|755.8|757.6|753.1|5098
1595856900000|2020-07-27 13:35:00|760.1|755.6|759.6|755.1|760.1|755.6|759.5|755|4418
1595857200000|2020-07-27 13:40:00|759.3|754.8|758.6|754.1|759.3|754.8|758.1|753.6|3528
1595857500000|2020-07-27 13:45:00|758.5|754|757.5|753|758.5|754|757|752.5|6728
1595857800000|2020-07-27 13:50:00|757.6|753.1|757.8|753.3|758.5|754|757.3|752.8|4688
1595858100000|2020-07-27 13:55:00|758|753.5|756.8|752.3|758.3|753.8|756.8|752.3|3928
1595858400000|2020-07-27 14:00:00|756.7|752.2|756.6|752.1|757.5|753|755.5|751|10414
1595858700000|2020-07-27 14:05:00|756.8|752.3|758.8|754.3|759.3|754.8|756.8|752.3|9249
1595859000000|2020-07-27 14:10:00|758.6|754.1|757.8|753.3|758.8|754.3|757.8|753.3|2402
1595859300000|2020-07-27 14:15:00|757.9|753.4|758.1|753.6|758.6|754.1|757.8|753.3|1787
1595859600000|2020-07-27 14:20:00|758.3|753.8|759.1|754.6|759.3|754.8|758.3|753.8|2848
1595859900000|2020-07-27 14:25:00|758.8|754.3|758.6|754.1|759.3|754.8|758.6|754.1|3588
1595860200000|2020-07-27 14:30:00|758.8|754.3|759.1|754.6|759.3|754.8|758.8|754.3|1421
1595860500000|2020-07-27 14:35:00|759|754.5|758.1|753.6|759|754.5|757.6|753.1|2869
1595860800000|2020-07-27 14:40:00|758.5|754|757.1|752.6|758.6|754.1|756.5|752|5460
1595861100000|2020-07-27 14:45:00|757|752.5|757.7|753.2|758.2|753.7|757|752.5|5902
1595861400000|2020-07-27 14:50:00|758.1|753.6|757.7|753.2|758.1|753.6|757.1|752.6|5421
1595861700000|2020-07-27 14:55:00|757.9|753.4|758.6|754.1|759.2|754.7|757.9|753.4|7839
1595898000000|2020-07-28 01:00:00|759|754.5|762.9|758.4|764.4|759.9|759|754.5|36402
1595898300000|2020-07-28 01:05:00|762.8|758.3|764.9|760.4|765|760.5|761.2|756.7|20465
1595898600000|2020-07-28 01:10:00|764.5|760|767.9|763.4|768.6|764.1|764.4|759.9|37014
1595898900000|2020-07-28 01:15:00|768|763.5|766.7|762.2|768|763.5|766.5|762|15420
1595899200000|2020-07-28 01:20:00|766.5|762|765.5|761|766.5|762|765|760.5|9159
1595899500000|2020-07-28 01:25:00|765.6|761.1|765.6|761.1|766.1|761.6|765.1|760.6|5646
1595899800000|2020-07-28 01:30:00|765.5|761|764.6|760.1|765.6|761.1|764.6|760.1|4644
1595900100000|2020-07-28 01:35:00|764.8|760.3|764.6|760.1|765.1|760.6|763.8|759.3|7781
1595900400000|2020-07-28 01:40:00|764.8|760.3|766.1|761.6|766.3|761.8|764.6|760.1|6861
1595900700000|2020-07-28 01:45:00|766|761.5|765.6|761.1|766.6|762.1|765.6|761.1|3734
1595901000000|2020-07-28 01:50:00|765.8|761.3|766.1|761.6|767.1|762.6|765.6|761.1|15116
1595901300000|2020-07-28 01:55:00|766.3|761.8|767.6|763.1|767.9|763.4|765.9|761.4|8548
1595901600000|2020-07-28 02:00:00|767.3|762.8|765.6|761.1|767.8|763.3|765.5|761|8517
1595901900000|2020-07-28 02:05:00|765.8|761.3|766.8|762.3|766.9|762.4|765.3|760.8|4256
1595902200000|2020-07-28 02:10:00|766.6|762.1|766.6|762.1|767.3|762.8|766.1|761.6|8381
1595903100000|2020-07-28 02:25:00|766.8|762.3|766.8|762.3|766.8|762.3|766.8|762.3|262
1595903400000|2020-07-28 02:30:00|766.6|762.1|766.6|762.1|766.9|762.4|765.3|760.8|4206
1595903700000|2020-07-28 02:35:00|766.7|762.2|766.2|761.7|766.9|762.4|766.2|761.7|3488
1595904000000|2020-07-28 02:40:00|766.1|761.6|766.5|762|766.9|762.4|765.7|761.2|5124
1595904300000|2020-07-28 02:45:00|766.4|761.9|770|765.5|770.5|766|766.4|761.9|33193
1595904600000|2020-07-28 02:50:00|769.8|765.3|770.3|765.8|770.6|766.1|769.3|764.8|14377
1595904900000|2020-07-28 02:55:00|770.5|766|771.9|767.4|772.1|767.6|770.3|765.8|19388
1595905200000|2020-07-28 03:00:00|772|767.5|768.7|764.2|772.3|767.8|768.7|764.2|19682
1595905500000|2020-07-28 03:05:00|768.8|764.3|769.8|765.3|770.2|765.7|768.8|764.3|11188
1595905800000|2020-07-28 03:10:00|770|765.5|769.9|765.4|770.8|766.3|769|764.5|8731
1595906100000|2020-07-28 03:15:00|769.7|765.2|764.7|760.2|769.9|765.4|764.1|759.6|27158
1595906400000|2020-07-28 03:20:00|764.9|760.4|762.5|758|764.9|760.4|761.3|756.8|18171
1595906700000|2020-07-28 03:25:00|762.3|757.8|765.9|761.4|766.2|761.7|761.8|757.3|12758
1595914200000|2020-07-28 05:30:00|765.7|761.2|761.5|757|765.8|761.3|761.2|756.7|21245
1595914500000|2020-07-28 05:35:00|761.4|756.9|763.4|758.9|763.4|758.9|760.5|756|10240
1595914800000|2020-07-28 05:40:00|763.5|759|758.3|753.8|763.5|759|758.2|753.7|25591
1595915100000|2020-07-28 05:45:00|758.1|753.6|756.3|751.8|759.6|755.1|755.8|751.3|23794
1595915400000|2020-07-28 05:50:00|755.9|751.4|758.4|753.9|758.4|753.9|755.9|751.4|15931
1595915700000|2020-07-28 05:55:00|758.3|753.8|758.4|753.9|758.6|754.1|757.3|752.8|9229
1595916000000|2020-07-28 06:00:00|758.3|753.8|760.2|755.7|760.2|755.7|757.9|753.4|11243
1595916300000|2020-07-28 06:05:00|760.4|755.9|759.6|755.1|760.6|756.1|759.2|754.7|5614
1595916600000|2020-07-28 06:10:00|759.4|754.9|758.8|754.3|759.6|755.1|757.9|753.4|6130
1595916900000|2020-07-28 06:15:00|758.4|753.9|759.4|754.9|759.4|754.9|758.4|753.9|2835
1595917200000|2020-07-28 06:20:00|759.2|754.7|758.8|754.3|759.3|754.8|758.6|754.1|2307
1595917500000|2020-07-28 06:25:00|758.6|754.1|757.2|752.7|759.1|754.6|756.9|752.4|9048
1595917800000|2020-07-28 06:30:00|757.1|752.6|758.7|754.2|759.9|755.4|756.9|752.4|6569
1595918100000|2020-07-28 06:35:00|758.6|754.1|759.6|755.1|760.1|755.6|758.6|754.1|4131
1595918400000|2020-07-28 06:40:00|759.4|754.9|759.2|754.7|759.4|754.9|758.7|754.2|3005
1595918700000|2020-07-28 06:45:00|759|754.5|760.3|755.8|760.3|755.8|758.7|754.2|4554
1595919000000|2020-07-28 06:50:00|760.5|756|759.7|755.2|760.8|756.3|759|754.5|8292
1595919300000|2020-07-28 06:55:00|759.8|755.3|759.5|755|760|755.5|759.5|755|8417
1595941200000|2020-07-28 13:00:00|759.6|755.1|763.4|758.9|763.4|758.9|759.4|754.9|20198
1595941500000|2020-07-28 13:05:00|763|758.5|764.6|760.1|765.1|760.6|762.9|758.4|21206
1595941800000|2020-07-28 13:10:00|764.5|760|764.6|760.1|765.9|761.4|764.5|760|17189
1595942100000|2020-07-28 13:15:00|764.8|760.3|764.8|760.3|764.9|760.4|764.1|759.6|7278
1595942400000|2020-07-28 13:20:00|764.6|760.1|765.3|760.8|765.3|760.8|764.1|759.6|6791
1595942700000|2020-07-28 13:25:00|765.4|760.9|765.5|761|766.1|761.6|765.4|760.9|5511
1595943000000|2020-07-28 13:30:00|765.1|760.6|764.6|760.1|765.8|761.3|764.5|760|4708
1595943300000|2020-07-28 13:35:00|764.8|760.3|764.1|759.6|765.8|761.3|763.8|759.3|9299
1595943600000|2020-07-28 13:40:00|764.5|760|765.3|760.8|765.6|761.1|764.1|759.6|3530
1595943900000|2020-07-28 13:45:00|765.6|761.1|765.6|761.1|766.4|761.9|765.6|761.1|9077
1595944200000|2020-07-28 13:50:00|765.4|760.9|763.1|758.6|765.4|760.9|762.8|758.3|9796
1595944500000|2020-07-28 13:55:00|763|758.5|763.5|759|763.5|759|762.5|758|7894
1595944800000|2020-07-28 14:00:00|763.8|759.3|764|759.5|764.5|760|763.5|759|3696
1595945100000|2020-07-28 14:05:00|764.3|759.8|764.3|759.8|764.5|760|764.2|759.7|2118
1595945400000|2020-07-28 14:10:00|764.5|760|765.1|760.6|765.4|760.9|764.2|759.7|9325
1595945700000|2020-07-28 14:15:00|764.9|760.4|765.2|760.7|765.7|761.2|764.6|760.1|5631
1595946000000|2020-07-28 14:20:00|765.1|760.6|764.9|760.4|765.9|761.4|764.9|760.4|4496
1595946300000|2020-07-28 14:25:00|765|760.5|764.7|760.2|765.7|761.2|764.6|760.1|3492
1595946600000|2020-07-28 14:30:00|764.9|760.4|765.7|761.2|766.4|761.9|764.9|760.4|13700
1595946900000|2020-07-28 14:35:00|765.9|761.4|768.5|764|768.7|764.2|765.9|761.4|17015
1595947200000|2020-07-28 14:40:00|768.7|764.2|767.5|763|768.9|764.4|766.8|762.3|10611
1595947500000|2020-07-28 14:45:00|767.4|762.9|766.4|761.9|767.4|762.9|765.7|761.2|6951
1595947800000|2020-07-28 14:50:00|766.2|761.7|765.5|761|767|762.5|765.4|760.9|4317
1595948100000|2020-07-28 14:55:00|765.6|761.1|766.4|761.9|766.6|762.1|765.5|761|5385
1595984400000|2020-07-29 01:00:00|766.1|761.6|764.6|760.1|766.3|761.8|764.1|759.6|11875
1595984700000|2020-07-29 01:05:00|764.7|760.2|766|761.5|766|761.5|763.9|759.4|9989
1595985000000|2020-07-29 01:10:00|766.2|761.7|766.6|762.1|768|763.5|765.8|761.3|12782
1595985300000|2020-07-29 01:15:00|766.5|762|766.6|762.1|768.2|763.7|766.1|761.6|12323
1595985600000|2020-07-29 01:20:00|767|762.5|767.1|762.6|767.1|762.6|766.3|761.8|4538
1595985900000|2020-07-29 01:25:00|767.5|763|767.4|762.9|768.4|763.9|767.1|762.6|8342
1595986200000|2020-07-29 01:30:00|767.5|763|767.2|762.7|767.9|763.4|766.7|762.2|5377
1595986500000|2020-07-29 01:35:00|767.4|762.9|765.9|761.4|768|763.5|765.7|761.2|13554
1595986800000|2020-07-29 01:40:00|766.2|761.7|766.9|762.4|766.9|762.4|765.4|760.9|4618
1595987100000|2020-07-29 01:45:00|767|762.5|767.5|763|768|763.5|767|762.5|6734
1595987400000|2020-07-29 01:50:00|767.7|763.2|767.9|763.4|769.1|764.6|767.4|762.9|12883
1595987700000|2020-07-29 01:55:00|767.7|763.2|768|763.5|768|763.5|767.4|762.9|3129
1595988000000|2020-07-29 02:00:00|768.1|763.6|767.9|763.4|768.5|764|767.4|762.9|2953
1595988300000|2020-07-29 02:05:00|768|763.5|766.7|762.2|768|763.5|766.2|761.7|5815
1595988600000|2020-07-29 02:10:00|766.6|762.1|766.1|761.6|766.7|762.2|766.1|761.6|3983
1595989500000|2020-07-29 02:25:00|766.2|761.7|766.2|761.7|766.2|761.7|766.2|761.7|62
1595989800000|2020-07-29 02:30:00|766.7|762.2|769|764.5|769.5|765|766.7|762.2|14795
1595990100000|2020-07-29 02:35:00|768.6|764.1|769.7|765.2|769.7|765.2|768|763.5|8497
1595990400000|2020-07-29 02:40:00|769.8|765.3|767.3|762.8|770.6|766.1|766.8|762.3|15914
1595990700000|2020-07-29 02:45:00|767.4|762.9|768.6|764.1|768.6|764.1|766.9|762.4|4674
1595991000000|2020-07-29 02:50:00|768.5|764|768.6|764.1|769.1|764.6|768|763.5|4615
1595991300000|2020-07-29 02:55:00|768.2|763.7|769.1|764.6|769.2|764.7|768.2|763.7|4308
1595991600000|2020-07-29 03:00:00|769.2|764.7|768.5|764|769.6|765.1|768.1|763.6|3891
1595991900000|2020-07-29 03:05:00|768.6|764.1|769.1|764.6|769.5|765|768.6|764.1|2768
1595992200000|2020-07-29 03:10:00|769|764.5|769.6|765.1|770.2|765.7|769|764.5|6627
1595992500000|2020-07-29 03:15:00|769.7|765.2|768.5|764|770.1|765.6|767.7|763.2|10125
1595992800000|2020-07-29 03:20:00|768.3|763.8|769.6|765.1|770.1|765.6|768.1|763.6|7774
1595993100000|2020-07-29 03:25:00|769.8|765.3|769.4|764.9|770|765.5|769.1|764.6|2982
1596000600000|2020-07-29 05:30:00|769.5|765|768.1|763.6|769.5|765|768.1|763.6|7888
1596000900000|2020-07-29 05:35:00|767.7|763.2|768.7|764.2|768.7|764.2|767.7|763.2|2873
1596001200000|2020-07-29 05:40:00|768.9|764.4|769.2|764.7|770.2|765.7|768.2|763.7|7295
1596001500000|2020-07-29 05:45:00|769.1|764.6|768.7|764.2|769.2|764.7|768.2|763.7|3085
1596001800000|2020-07-29 05:50:00|768.6|764.1|769.2|764.7|769.2|764.7|768.4|763.9|1972
1596002100000|2020-07-29 05:55:00|769.1|764.6|769.7|765.2|769.7|765.2|769.1|764.6|1788
1596002400000|2020-07-29 06:00:00|769.8|765.3|769.7|765.2|770.2|765.7|769.1|764.6|7347
1596002700000|2020-07-29 06:05:00|769.6|765.1|771.6|767.1|771.9|767.4|769.6|765.1|9925
1596003000000|2020-07-29 06:10:00|771.9|767.4|775.6|771.1|775.9|771.4|771.9|767.4|35717
1596003300000|2020-07-29 06:15:00|775.7|771.2|775.4|770.9|776.7|772.2|775.4|770.9|27851
1596003600000|2020-07-29 06:20:00|775.7|771.2|777.9|773.4|778.5|774|775.7|771.2|19142
1596003900000|2020-07-29 06:25:00|778|773.5|776.6|772.1|778|773.5|776.6|772.1|13941
1596004200000|2020-07-29 06:30:00|776.7|772.2|775.2|770.7|777.1|772.6|773.9|769.4|22105
1596004500000|2020-07-29 06:35:00|775.6|771.1|776.6|772.1|776.6|772.1|775.6|771.1|5885
1596004800000|2020-07-29 06:40:00|776.5|772|777.3|772.8|777.6|773.1|775.4|770.9|9681
1596005100000|2020-07-29 06:45:00|777.5|773|778|773.5|779|774.5|777.3|772.8|11617
1596005400000|2020-07-29 06:50:00|777.8|773.3|776.2|771.7|778.5|774|776.1|771.6|12975
1596005700000|2020-07-29 06:55:00|776.6|772.1|779.1|774.6|779.1|774.6|776.1|771.6|13953
1596027600000|2020-07-29 13:00:00|779.9|775.4|781.8|777.3|781.8|777.3|778.5|774|30083
1596027900000|2020-07-29 13:05:00|782|777.5|778.7|774.2|782|777.5|778.2|773.7|14978
1596028200000|2020-07-29 13:10:00|778.5|774|778.7|774.2|779|774.5|778.2|773.7|4377
1596028500000|2020-07-29 13:15:00|778.5|774|778.7|774.2|778.8|774.3|777.2|772.7|10333
1596028800000|2020-07-29 13:20:00|778.5|774|778.5|774|778.7|774.2|778|773.5|5511
1596029100000|2020-07-29 13:25:00|778.7|774.2|777.3|772.8|778.7|774.2|777.3|772.8|7273
1596029400000|2020-07-29 13:30:00|777.4|772.9|777.3|772.8|777.4|772.9|776.3|771.8|12138
1596029700000|2020-07-29 13:35:00|776.9|772.4|776.9|772.4|777.3|772.8|776.9|772.4|2054
1596030000000|2020-07-29 13:40:00|776.7|772.2|775|770.5|776.7|772.2|773.9|769.4|21855
1596030300000|2020-07-29 13:45:00|774.6|770.1|774.4|769.9|775.1|770.6|772.6|768.1|15717
1596030600000|2020-07-29 13:50:00|774.7|770.2|775.1|770.6|776.5|772|774.7|770.2|6936
1596030900000|2020-07-29 13:55:00|774.9|770.4|775.5|771|776.1|771.6|774.9|770.4|4388
1596031200000|2020-07-29 14:00:00|775.1|770.6|775.2|770.7|775.2|770.7|774|769.5|5869
1596031500000|2020-07-29 14:05:00|775.6|771.1|776.1|771.6|776.3|771.8|775.6|771.1|3923
1596031800000|2020-07-29 14:10:00|776|771.5|776|771.5|777.1|772.6|776|771.5|5215
1596032100000|2020-07-29 14:15:00|776.1|771.6|776.6|772.1|776.6|772.1|776|771.5|2354
1596032400000|2020-07-29 14:20:00|776.2|771.7|776|771.5|776.2|771.7|775.5|771|2585
1596032700000|2020-07-29 14:25:00|775.9|771.4|775.9|771.4|776.4|771.9|775.4|770.9|2050
1596033000000|2020-07-29 14:30:00|776.3|771.8|775.9|771.4|776.4|771.9|775.9|771.4|1774
1596033300000|2020-07-29 14:35:00|775.6|771.1|774.3|769.8|775.6|771.1|773.7|769.2|13426
1596033600000|2020-07-29 14:40:00|774.1|769.6|773.3|768.8|774.4|769.9|773.3|768.8|4421
1596033900000|2020-07-29 14:45:00|773.2|768.7|773.6|769.1|773.6|769.1|772.4|767.9|7742
1596034200000|2020-07-29 14:50:00|773.4|768.9|773.9|769.4|774.1|769.6|772.1|767.6|6953
1596034500000|2020-07-29 14:55:00|774.1|769.6|774.4|769.9|775.7|771.2|774.1|769.6|7447
1596070800000|2020-07-30 01:00:00|774.3|769.8|775.4|770.9|775.9|771.4|773.9|769.4|13489
1596071100000|2020-07-30 01:05:00|775.3|770.8|774.4|769.9|775.4|770.9|773.9|769.4|6485
1596071400000|2020-07-30 01:10:00|774|769.5|772.9|768.4|775.3|770.8|772.5|768|8383
1596071700000|2020-07-30 01:15:00|772.8|768.3|771.4|766.9|773.8|769.3|771.4|766.9|8501
1596072000000|2020-07-30 01:20:00|771.5|767|772.8|768.3|773|768.5|771.5|767|5256
1596072300000|2020-07-30 01:25:00|772.9|768.4|773.4|768.9|773.5|769|772.4|767.9|6022
1596072600000|2020-07-30 01:30:00|773.8|769.3|773.9|769.4|774.9|770.4|773.3|768.8|4974
1596072900000|2020-07-30 01:35:00|774.1|769.6|776.3|771.8|776.3|771.8|773.4|768.9|4366
1596073200000|2020-07-30 01:40:00|776.2|771.7|778.1|773.6|779.5|775|775|770.5|14447
1596073500000|2020-07-30 01:45:00|778|773.5|779.7|775.2|780.2|775.7|777.5|773|7359
1596073800000|2020-07-30 01:50:00|779.6|775.1|778.6|774.1|779.9|775.4|778.2|773.7|5201
1596074100000|2020-07-30 01:55:00|778.2|773.7|778.2|773.7|778.7|774.2|777.6|773.1|4434
1596074400000|2020-07-30 02:00:00|778.4|773.9|779.2|774.7|779.2|774.7|778.2|773.7|3304
1596074700000|2020-07-30 02:05:00|779.1|774.6|778.7|774.2|779.1|774.6|778.1|773.6|4485
1596075000000|2020-07-30 02:10:00|778.6|774.1|779.2|774.7|779.6|775.1|778.6|774.1|2252
1596075900000|2020-07-30 02:25:00|779|774.5|779|774.5|779|774.5|779|774.5|142
1596076200000|2020-07-30 02:30:00|779.2|774.7|778.8|774.3|779.5|775|778.2|773.7|4728
1596076500000|2020-07-30 02:35:00|778.7|774.2|778.7|774.2|778.7|774.2|778.2|773.7|1519
1596076800000|2020-07-30 02:40:00|778.5|774|778.2|773.7|778.7|774.2|778.2|773.7|1684
1596077100000|2020-07-30 02:45:00|778|773.5|775.5|771|778|773.5|773.5|769|17249
1596077400000|2020-07-30 02:50:00|775.4|770.9|775.2|770.7|776.4|771.9|775.2|770.7|3084
1596077700000|2020-07-30 02:55:00|775|770.5|774.2|769.7|775.2|770.7|774.2|769.7|5186
1596078000000|2020-07-30 03:00:00|774.3|769.8|775|770.5|775.7|771.2|774.3|769.8|9820
1596078300000|2020-07-30 03:05:00|775.2|770.7|776|771.5|776|771.5|775|770.5|2796
1596078600000|2020-07-30 03:10:00|776.2|771.7|779.8|775.3|779.8|775.3|776|771.5|8084
1596078900000|2020-07-30 03:15:00|779.4|774.9|780.8|776.3|781.3|776.8|778.4|773.9|8689
1596079200000|2020-07-30 03:20:00|780.9|776.4|781.7|777.2|782.6|778.1|780.6|776.1|14167
1596079500000|2020-07-30 03:25:00|781.6|777.1|780.4|775.9|781.6|777.1|779.4|774.9|7470
1596087000000|2020-07-30 05:30:00|780.3|775.8|780.7|776.2|781.6|777.1|779.3|774.8|10380
1596087300000|2020-07-30 05:35:00|780.8|776.3|786.4|781.9|786.7|782.2|780.8|776.3|32045
1596087600000|2020-07-30 05:40:00|786.3|781.8|784.7|780.2|786.4|781.9|784.2|779.7|13566
1596087900000|2020-07-30 05:45:00|784.8|780.3|782.3|777.8|785.7|781.2|782.2|777.7|12447
1596088200000|2020-07-30 05:50:00|782.7|778.2|784.2|779.7|784.2|779.7|782.7|778.2|8116
1596088500000|2020-07-30 05:55:00|784|779.5|784.5|780|784.7|780.2|783.5|779|5130
1596088800000|2020-07-30 06:00:00|784.6|780.1|784.3|779.8|784.8|780.3|783.3|778.8|7507
1596089100000|2020-07-30 06:05:00|783.9|779.4|787.2|782.7|788.1|783.6|783.9|779.4|23373
1596089400000|2020-07-30 06:10:00|787.6|783.1|784.1|779.6|787.6|783.1|784.1|779.6|10269
1596089700000|2020-07-30 06:15:00|784.2|779.7|784.3|779.8|784.6|780.1|783.1|778.6|13976
1596090000000|2020-07-30 06:20:00|784.2|779.7|784.6|780.1|785.2|780.7|783.8|779.3|4926
1596090300000|2020-07-30 06:25:00|784.7|780.2|781.2|776.7|785.1|780.6|780.3|775.8|13151
1596090600000|2020-07-30 06:30:00|781.3|776.8|780.8|776.3|782.7|778.2|780.6|776.1|8055
1596090900000|2020-07-30 06:35:00|781.2|776.7|779.1|774.6|781.2|776.7|778.6|774.1|18876
1596091200000|2020-07-30 06:40:00|778.9|774.4|782.7|778.2|782.7|778.2|778.9|774.4|12631
1596091500000|2020-07-30 06:45:00|782.5|778|782.3|777.8|783.8|779.3|782.2|777.7|7063
1596091800000|2020-07-30 06:50:00|782.1|777.6|779|774.5|782.1|777.6|778.8|774.3|10593
1596092100000|2020-07-30 06:55:00|778.9|774.4|780.2|775.7|780.5|776|778.7|774.2|11332
1596114000000|2020-07-30 13:00:00|782.9|778.4|782.8|778.3|784.8|780.3|781.7|777.2|21584
1596114300000|2020-07-30 13:05:00|783|778.5|781.1|776.6|783|778.5|779.9|775.4|19273
1596114600000|2020-07-30 13:10:00|781.2|776.7|780.9|776.4|782.6|778.1|780.4|775.9|8694
1596114900000|2020-07-30 13:15:00|781.1|776.6|780.6|776.1|781.6|777.1|780.6|776.1|4408
1596115200000|2020-07-30 13:20:00|780.4|775.9|778.6|774.1|780.6|776.1|778.6|774.1|9388
1596115500000|2020-07-30 13:25:00|778.9|774.4|779.1|774.6|779.9|775.4|778.6|774.1|6571
1596115800000|2020-07-30 13:30:00|778.7|774.2|779.8|775.3|780.1|775.6|778.7|774.2|3998
1596116100000|2020-07-30 13:35:00|779.7|775.2|780|775.5|780.3|775.8|779.3|774.8|5143
1596116400000|2020-07-30 13:40:00|780.1|775.6|779.8|775.3|780.5|776|779.3|774.8|3637
1596116700000|2020-07-30 13:45:00|779.4|774.9|776.2|771.7|779.4|774.9|776.2|771.7|12693
1596117000000|2020-07-30 13:50:00|775.9|771.4|773.2|768.7|776.9|772.4|773.2|768.7|38773
1596117300000|2020-07-30 13:55:00|773.3|768.8|767.3|762.8|774|769.5|767.3|762.8|42177
1596117600000|2020-07-30 14:00:00|766.9|762.4|769.8|765.3|770.6|766.1|765.6|761.1|32033
1596117900000|2020-07-30 14:05:00|769.7|765.2|769.2|764.7|770.2|765.7|768.2|763.7|11508
1596118200000|2020-07-30 14:10:00|769.1|764.6|767.1|762.6|769.1|764.6|767.1|762.6|11151
1596118500000|2020-07-30 14:15:00|767.2|762.7|764.9|760.4|767.6|763.1|762.9|758.4|27218
1596118800000|2020-07-30 14:20:00|764.8|760.3|766.6|762.1|767.4|762.9|763.3|758.8|18172
1596119100000|2020-07-30 14:25:00|766.4|761.9|769.8|765.3|769.8|765.3|765.8|761.3|12645
1596119400000|2020-07-30 14:30:00|769.7|765.2|771.1|766.6|771.2|766.7|769.2|764.7|13689
1596119700000|2020-07-30 14:35:00|771.2|766.7|769.6|765.1|771.2|766.7|768.7|764.2|11790
1596120000000|2020-07-30 14:40:00|769.4|764.9|768.6|764.1|769.4|764.9|768.6|764.1|4356
1596120300000|2020-07-30 14:45:00|769.1|764.6|770.9|766.4|770.9|766.4|768.7|764.2|3068
1596120600000|2020-07-30 14:50:00|770.8|766.3|773.8|769.3|774.3|769.8|770.8|766.3|22893
1596120900000|2020-07-30 14:55:00|773.7|769.2|772.6|768.1|774.2|769.7|771.9|767.4|10268
1596157200000|2020-07-31 01:00:00|772.3|767.8|775.4|770.9|776.7|772.2|772.3|767.8|21956
1596157500000|2020-07-31 01:05:00|775.7|771.2|779.8|775.3|780.8|776.3|775.5|771|24131
1596157800000|2020-07-31 01:10:00|779.9|775.4|781.9|777.4|782|777.5|778.6|774.1|25750
1596158100000|2020-07-31 01:15:00|782|777.5|780.4|775.9|782|777.5|780|775.5|11418
1596158400000|2020-07-31 01:20:00|780.5|776|779.6|775.1|781|776.5|779.5|775|6249
1596158700000|2020-07-31 01:25:00|779.8|775.3|779.6|775.1|780.3|775.8|779.1|774.6|4200
1596159000000|2020-07-31 01:30:00|779.8|775.3|781.6|777.1|781.6|777.1|779.8|775.3|6596
1596159300000|2020-07-31 01:35:00|781.8|777.3|782.5|778|783.1|778.6|781.8|777.3|14559
1596159600000|2020-07-31 01:40:00|782.9|778.4|782.4|777.9|782.9|778.4|781.9|777.4|6113
1596159900000|2020-07-31 01:45:00|782.5|778|783.1|778.6|783.1|778.6|782.4|777.9|8009
1596160200000|2020-07-31 01:50:00|783.3|778.8|784.1|779.6|784.2|779.7|782.6|778.1|12909
1596160500000|2020-07-31 01:55:00|784.2|779.7|783.5|779|785.2|780.7|783.3|778.8|16563
1596160800000|2020-07-31 02:00:00|783.6|779.1|784|779.5|784|779.5|783|778.5|6141
1596161100000|2020-07-31 02:05:00|784.1|779.6|782.2|777.7|784.2|779.7|782.2|777.7|7215
1596161400000|2020-07-31 02:10:00|782.4|777.9|783.7|779.2|784.1|779.6|782.2|777.7|5720
1596162300000|2020-07-31 02:25:00|783.5|779|783.2|778.7|783.5|779|783.2|778.7|434
1596162600000|2020-07-31 02:30:00|782.7|778.2|781.9|777.4|782.8|778.3|781.4|776.9|8125
1596162900000|2020-07-31 02:35:00|781.7|777.2|780.4|775.9|782.4|777.9|780.4|775.9|8524
1596163200000|2020-07-31 02:40:00|780.5|776|780.4|775.9|781.7|777.2|780.4|775.9|4540
1596163500000|2020-07-31 02:45:00|780.2|775.7|780.2|775.7|780.9|776.4|779.6|775.1|6491
1596163800000|2020-07-31 02:50:00|779.9|775.4|781.7|777.2|781.7|777.2|779.7|775.2|5901
1596164100000|2020-07-31 02:55:00|781.8|777.3|782.1|777.6|782.8|778.3|781.7|777.2|8292
1596164400000|2020-07-31 03:00:00|782.2|777.7|779.5|775|782.4|777.9|779.2|774.7|8290
1596164700000|2020-07-31 03:05:00|779.8|775.3|779.4|774.9|781|776.5|779.3|774.8|9164
1596165000000|2020-07-31 03:10:00|779.3|774.8|781.9|777.4|781.9|777.4|779.3|774.8|4732
1596165300000|2020-07-31 03:15:00|782.1|777.6|782.6|778.1|783.1|778.6|782.1|777.6|5284
1596165600000|2020-07-31 03:20:00|782.9|778.4|781.8|777.3|782.9|778.4|781.7|777.2|3860
1596165900000|2020-07-31 03:25:00|781.9|777.4|782.9|778.4|783.1|778.6|781.8|777.3|5948
1596173400000|2020-07-31 05:30:00|783|778.5|784.9|780.4|784.9|780.4|782.5|778|18535
1596173700000|2020-07-31 05:35:00|784.8|780.3|784.3|779.8|785.4|780.9|784.3|779.8|8197
1596174000000|2020-07-31 05:40:00|784.1|779.6|785.4|780.9|785.4|780.9|783.8|779.3|6269
1596174300000|2020-07-31 05:45:00|785.9|781.4|787.3|782.8|789.2|784.7|785.9|781.4|31094
1596174600000|2020-07-31 05:50:00|787.5|783|785.8|781.3|787.8|783.3|785.6|781.1|11696
1596174900000|2020-07-31 05:55:00|785.6|781.1|785.9|781.4|786.5|782|785.3|780.8|6776
1596175200000|2020-07-31 06:00:00|786.4|781.9|784.1|779.6|786.6|782.1|784.1|779.6|7831
1596175500000|2020-07-31 06:05:00|784.3|779.8|786|781.5|786|781.5|784.1|779.6|4745
1596175800000|2020-07-31 06:10:00|786.1|781.6|786.1|781.6|786.8|782.3|785.8|781.3|4513
1596176100000|2020-07-31 06:15:00|786.5|782|788.1|783.6|788.1|783.6|786.5|782|4720
1596176400000|2020-07-31 06:20:00|788.5|784|787.1|782.6|788.5|784|786.6|782.1|4859
1596176700000|2020-07-31 06:25:00|787.2|782.7|788.1|783.6|788.1|783.6|787.2|782.7|2866
1596177000000|2020-07-31 06:30:00|788.2|783.7|785.6|781.1|788.2|783.7|785.5|781|6369
1596177300000|2020-07-31 06:35:00|786|781.5|787.1|782.6|787.2|782.7|786|781.5|4056
1596177600000|2020-07-31 06:40:00|787|782.5|787.6|783.1|787.6|783.1|786.6|782.1|1951
1596177900000|2020-07-31 06:45:00|787.2|782.7|787.5|783|787.6|783.1|787|782.5|3260
1596178200000|2020-07-31 06:50:00|787|782.5|788.4|783.9|788.5|784|787|782.5|10824
1596178500000|2020-07-31 06:55:00|788.2|783.7|789|784.5|789|784.5|787.6|783.1|12777
1596178800000|2020-07-31 07:00:00|788.8|784.3|788.8|784.3|788.8|784.3|788.8|784.3|0
1596200400000|2020-07-31 13:00:00|783|778.5|784.7|780.2|786.9|782.4|783|778.5|19587
1596200700000|2020-07-31 13:05:00|784.5|780|782.5|778|784.5|780|781|776.5|21106
1596201000000|2020-07-31 13:10:00|782.7|778.2|782.3|777.8|783.2|778.7|782|777.5|4093
1596201300000|2020-07-31 13:15:00|782.7|778.2|785.6|781.1|785.6|781.1|782.7|778.2|4668
1596201600000|2020-07-31 13:20:00|785.5|781|783.1|778.6|785.5|781|781.8|777.3|11735
1596201900000|2020-07-31 13:25:00|783|778.5|784|779.5|784.4|779.9|782.6|778.1|4647
1596202200000|2020-07-31 13:30:00|784.4|779.9|785.3|780.8|785.4|780.9|783.3|778.8|4059
1596202500000|2020-07-31 13:35:00|785.1|780.6|785|780.5|787.6|783.1|784.5|780|8645
1596202800000|2020-07-31 13:40:00|785.2|780.7|783.7|779.2|785.2|780.7|782.6|778.1|3541
1596203100000|2020-07-31 13:45:00|783.5|779|784.9|780.4|785|780.5|783.2|778.7|2857
1596203400000|2020-07-31 13:50:00|784.7|780.2|784.9|780.4|784.9|780.4|784.3|779.8|2230
1596203700000|2020-07-31 13:55:00|784.8|780.3|784.8|780.3|784.9|780.4|784.8|780.3|798
1596204000000|2020-07-31 14:00:00|784.6|780.1|784.3|779.8|784.6|780.1|784.1|779.6|3905
1596204300000|2020-07-31 14:05:00|784.6|780.1|788.4|783.9|788.8|784.3|784.1|779.6|8456
1596204600000|2020-07-31 14:10:00|788.3|783.8|790.5|786|790.5|786|787.8|783.3|13046
1596204900000|2020-07-31 14:15:00|790.4|785.9|793.6|789.1|793.8|789.3|788.4|783.9|20993
1596205200000|2020-07-31 14:20:00|793.7|789.2|789.6|785.1|794.7|790.2|789.4|784.9|17864
1596205500000|2020-07-31 14:25:00|789.8|785.3|789.1|784.6|790.9|786.4|788.6|784.1|8406
1596205800000|2020-07-31 14:30:00|789|784.5|790.5|786|790.9|786.4|789|784.5|3225
1596206100000|2020-07-31 14:35:00|790.4|785.9|791.5|787|791.7|787.2|789.9|785.4|4273
1596206400000|2020-07-31 14:40:00|791.9|787.4|791.6|787.1|792.5|788|791.5|787|3601
1596206700000|2020-07-31 14:45:00|791.5|787|791.5|787|791.7|787.2|789.7|785.2|7363
1596207000000|2020-07-31 14:50:00|791.3|786.8|790|785.5|791.3|786.8|789.6|785.1|2843
1596207300000|2020-07-31 14:55:00|789.6|785.1|789.5|785|791|786.5|789.3|784.8|9382
1596416400000|2020-08-03 01:00:00|787.8|783.3|792|787.5|793.1|788.6|787.6|783.1|27244
1596416700000|2020-08-03 01:05:00|792.2|787.7|796.3|791.8|796.8|792.3|788.8|784.3|25798
1596417000000|2020-08-03 01:10:00|796.7|792.2|806.1|801.6|806.1|801.6|796.7|792.2|60989
1596417300000|2020-08-03 01:15:00|806.2|801.7|801.2|796.7|806.8|802.3|801.1|796.6|25824
1596417600000|2020-08-03 01:20:00|801.4|796.9|805.1|800.6|805.2|800.7|801.2|796.7|19383
1596417900000|2020-08-03 01:25:00|805.2|800.7|808.5|804|810|805.5|804.1|799.6|28027
1596418200000|2020-08-03 01:30:00|808.6|804.1|807.3|802.8|810.2|805.7|806.8|802.3|19446
1596418500000|2020-08-03 01:35:00|807.5|803|803.9|799.4|807.8|803.3|803.4|798.9|13932
1596418800000|2020-08-03 01:40:00|804|799.5|802.4|797.9|804.1|799.6|801.9|797.4|14539
1596419100000|2020-08-03 01:45:00|802.6|798.1|803.3|798.8|803.9|799.4|802.1|797.6|7146
1596419400000|2020-08-03 01:50:00|803.7|799.2|802.6|798.1|803.8|799.3|802.2|797.7|5998
1596419700000|2020-08-03 01:55:00|802.7|798.2|803.6|799.1|803.6|799.1|802.2|797.7|3659
1596420000000|2020-08-03 02:00:00|803.7|799.2|799.3|794.8|804.1|799.6|799.3|794.8|12935
1596420300000|2020-08-03 02:05:00|799.7|795.2|801.6|797.1|802.6|798.1|799.7|795.2|4709
1596420600000|2020-08-03 02:10:00|801.9|797.4|800.8|796.3|801.9|797.4|800.2|795.7|2648
1596420900000|2020-08-03 02:15:00|||||||||86
1596421800000|2020-08-03 02:30:00|800.7|796.2|802.7|798.2|803.2|798.7|800.7|796.2|4277
1596422100000|2020-08-03 02:35:00|802.8|798.3|803.7|799.2|803.7|799.2|802.8|798.3|2893
1596422400000|2020-08-03 02:40:00|803.2|798.7|804.9|800.4|806.7|802.2|803.2|798.7|6393
1596422700000|2020-08-03 02:45:00|804.5|800|803.5|799|804.9|800.4|802.9|798.4|4455
1596423000000|2020-08-03 02:50:00|803.4|798.9|802.1|797.6|803.4|798.9|802.1|797.6|3006
1596423300000|2020-08-03 02:55:00|802.3|797.8|802.6|798.1|803|798.5|802|797.5|2868
1596423600000|2020-08-03 03:00:00|802.5|798|802.5|798|802.5|798|801.1|796.6|2064
1596423900000|2020-08-03 03:05:00|802.7|798.2|802.9|798.4|803.4|798.9|802.5|798|1474
1596424200000|2020-08-03 03:10:00|802.5|798|804.1|799.6|804.3|799.8|802.5|798|3711
1596424500000|2020-08-03 03:15:00|803.8|799.3|801.8|797.3|804.1|799.6|801.8|797.3|4399
1596424800000|2020-08-03 03:20:00|802|797.5|802.1|797.6|802.6|798.1|801.5|797|2642
1596425100000|2020-08-03 03:25:00|802.3|797.8|802.6|798.1|802.7|798.2|802.1|797.6|2684
1596432600000|2020-08-03 05:30:00|802.5|798|803.5|799|803.7|799.2|802.5|798|3736
1596432900000|2020-08-03 05:35:00|803.7|799.2|804.7|800.2|805.2|800.7|803.2|798.7|9284
1596433200000|2020-08-03 05:40:00|804.6|800.1|802.8|798.3|804.6|800.1|801.8|797.3|5840
1596433500000|2020-08-03 05:45:00|802.6|798.1|803.7|799.2|803.8|799.3|802.6|798.1|2498
1596433800000|2020-08-03 05:50:00|803.8|799.3|803.3|798.8|804.2|799.7|802.8|798.3|2215
1596434100000|2020-08-03 05:55:00|803.7|799.2|803.7|799.2|804.8|800.3|803.7|799.2|3378
1596434400000|2020-08-03 06:00:00|803.8|799.3|804.7|800.2|804.7|800.2|803.7|799.2|2636
1596434700000|2020-08-03 06:05:00|804.8|800.3|808|803.5|808|803.5|804.8|800.3|19046
1596435000000|2020-08-03 06:10:00|807.9|803.4|808.5|804|808.6|804.1|806.4|801.9|12795
1596435300000|2020-08-03 06:15:00|808.1|803.6|803.6|799.1|809.6|805.1|802.5|798|24123
1596435600000|2020-08-03 06:20:00|804|799.5|805.8|801.3|805.8|801.3|803.4|798.9|8120
1596435900000|2020-08-03 06:25:00|806.3|801.8|805.9|801.4|806.4|801.9|804.9|800.4|7468
1596436200000|2020-08-03 06:30:00|806|801.5|806.1|801.6|807.4|802.9|805.9|801.4|6348
1596436500000|2020-08-03 06:35:00|806.5|802|808|803.5|808|803.5|806.5|802|6193
1596436800000|2020-08-03 06:40:00|807.9|803.4|807.5|803|807.9|803.4|806.6|802.1|4942
1596437100000|2020-08-03 06:45:00|807.1|802.6|807.2|802.7|808.8|804.3|807.1|802.6|9714
1596437400000|2020-08-03 06:50:00|807.3|802.8|806.2|801.7|807.3|802.8|804.8|800.3|12858
1596437700000|2020-08-03 06:55:00|805.8|801.3|807|802.5|808.2|803.7|805.7|801.2|16977
1596459600000|2020-08-03 13:00:00|810.9|806.4|811.3|806.8|812.8|808.3|810.3|805.8|31199
1596459900000|2020-08-03 13:05:00|811.4|806.9|813.3|808.8|813.3|808.8|810.8|806.3|11615
1596460200000|2020-08-03 13:10:00|813.4|808.9|814.6|810.1|815.1|810.6|813.3|808.8|17601
1596460500000|2020-08-03 13:15:00|814.2|809.7|815.2|810.7|815.2|810.7|813.2|808.7|9123
1596460800000|2020-08-03 13:20:00|815.6|811.1|814.2|809.7|815.9|811.4|814.2|809.7|7743
1596461100000|2020-08-03 13:25:00|814.1|809.6|814.8|810.3|814.8|810.3|813.7|809.2|3836
1596461400000|2020-08-03 13:30:00|814.4|809.9|815.8|811.3|816.2|811.7|814.3|809.8|4689
1596461700000|2020-08-03 13:35:00|816.2|811.7|817.4|812.9|817.9|813.4|815.8|811.3|9233
1596462000000|2020-08-03 13:40:00|817.5|813|816.2|811.7|817.9|813.4|815.7|811.2|5750
1596462300000|2020-08-03 13:45:00|816.4|811.9|816.6|812.1|816.6|812.1|815.7|811.2|2539
1596462600000|2020-08-03 13:50:00|816.7|812.2|818.2|813.7|819.3|814.8|816.7|812.2|9721
1596462900000|2020-08-03 13:55:00|818.3|813.8|819.8|815.3|819.9|815.4|818.2|813.7|10348
1596463200000|2020-08-03 14:00:00|819.9|815.4|818.4|813.9|819.9|815.4|817.9|813.4|7020
1596463500000|2020-08-03 14:05:00|818|813.5|818.5|814|819|814.5|817.9|813.4|4150
1596463800000|2020-08-03 14:10:00|818.4|813.9|818.9|814.4|819.4|814.9|817.9|813.4|3738
1596464100000|2020-08-03 14:15:00|818.7|814.2|816.3|811.8|819|814.5|816.3|811.8|5671
1596464400000|2020-08-03 14:20:00|815.9|811.4|816.4|811.9|817.5|813|815.3|810.8|10792
1596464700000|2020-08-03 14:25:00|816.3|811.8|816.7|812.2|817|812.5|816.3|811.8|3376
1596465000000|2020-08-03 14:30:00|816.9|812.4|819.2|814.7|820.2|815.7|816.7|812.2|8569
1596465300000|2020-08-03 14:35:00|819.6|815.1|819.8|815.3|820.3|815.8|819.1|814.6|5461
1596465600000|2020-08-03 14:40:00|819.9|815.4|820.7|816.2|820.7|816.2|819.7|815.2|5097
1596465900000|2020-08-03 14:45:00|820.5|816|821.7|817.2|822.2|817.7|820|815.5|11201
1596466200000|2020-08-03 14:50:00|822|817.5|822.9|818.4|822.9|818.4|821.9|817.4|4430
1596466500000|2020-08-03 14:55:00|823|818.5|825.6|821.1|826.2|821.7|823|818.5|26522
1596502800000|2020-08-04 01:00:00|825.3|820.8|823.6|819.1|825.3|820.8|821.4|816.9|19522
1596503100000|2020-08-04 01:05:00|823.2|818.7|818.8|814.3|823.6|819.1|818.8|814.3|16005
1596503400000|2020-08-04 01:10:00|818.6|814.1|817.9|813.4|820.5|816|816.9|812.4|16699
1596503700000|2020-08-04 01:15:00|818|813.5|821.8|817.3|822.5|818|817.9|813.4|10013
1596504000000|2020-08-04 01:20:00|821.5|817|822.5|818|822.5|818|820.3|815.8|6095
1596504300000|2020-08-04 01:25:00|822.1|817.6|820.4|815.9|822.1|817.6|819.3|814.8|5828
1596504600000|2020-08-04 01:30:00|820.3|815.8|819.7|815.2|820.3|815.8|819.2|814.7|4396
1596504900000|2020-08-04 01:35:00|819.8|815.3|819.9|815.4|821.2|816.7|819.7|815.2|4325
1596505200000|2020-08-04 01:40:00|819.8|815.3|820.4|815.9|820.5|816|819.8|815.3|3627
1596505500000|2020-08-04 01:45:00|820.3|815.8|819.9|815.4|820.3|815.8|819.8|815.3|2719
1596505800000|2020-08-04 01:50:00|819.8|815.3|821.3|816.8|821.3|816.8|819.3|814.8|5325
1596506100000|2020-08-04 01:55:00|821.2|816.7|821.2|816.7|822|817.5|820.3|815.8|2531
1596506400000|2020-08-04 02:00:00|821.5|817|820.7|816.2|822.2|817.7|819.8|815.3|5289
1596506700000|2020-08-04 02:05:00|820.3|815.8|821.3|816.8|821.7|817.2|820.3|815.8|2226
1596507000000|2020-08-04 02:10:00|821.2|816.7|821.1|816.6|821.3|816.8|820.7|816.2|2284
1596507900000|2020-08-04 02:25:00|821|816.5|821|816.5|821|816.5|821|816.5|20
1596508200000|2020-08-04 02:30:00|820.8|816.3|821.1|816.6|821.6|817.1|820.6|816.1|4231
1596508500000|2020-08-04 02:35:00|820.9|816.4|821.4|816.9|822|817.5|820.6|816.1|3375
1596508800000|2020-08-04 02:40:00|821.5|817|821.4|816.9|822|817.5|821.4|816.9|1985
1596509100000|2020-08-04 02:45:00|821|816.5|821|816.5|821|816.5|820.9|816.4|2534
1596509400000|2020-08-04 02:50:00|821.4|816.9|821.5|817|822|817.5|821.4|816.9|2522
1596509700000|2020-08-04 02:55:00|821.4|816.9|819.5|815|821.4|816.9|818.4|813.9|10940
1596510000000|2020-08-04 03:00:00|819.4|814.9|819.4|814.9|820|815.5|819.4|814.9|5132
1596510300000|2020-08-04 03:05:00|819.3|814.8|819.9|815.4|819.9|815.4|819.3|814.8|3381
1596510600000|2020-08-04 03:10:00|819.5|815|817.4|812.9|819.9|815.4|816.9|812.4|6946
1596510900000|2020-08-04 03:15:00|817.3|812.8|815.8|811.3|817.9|813.4|815|810.5|13183
1596511200000|2020-08-04 03:20:00|815.5|811|817.7|813.2|818.3|813.8|815.5|811|9544
1596511500000|2020-08-04 03:25:00|817.8|813.3|818.2|813.7|818.8|814.3|817.8|813.3|4500
1596519000000|2020-08-04 05:30:00|818.1|813.6|820.7|816.2|821.1|816.6|817.1|812.6|9897
1596519300000|2020-08-04 05:35:00|820.6|816.1|820.7|816.2|821.1|816.6|819.7|815.2|3060
1596519600000|2020-08-04 05:40:00|820.6|816.1|820.7|816.2|820.7|816.2|820.2|815.7|2564
1596519900000|2020-08-04 05:45:00|820.8|816.3|821.3|816.8|822.3|817.8|820.8|816.3|8268
1596520200000|2020-08-04 05:50:00|821.5|817|820.7|816.2|822.2|817.7|820.7|816.2|3382
1596520500000|2020-08-04 05:55:00|820.8|816.3|821.1|816.6|821.1|816.6|820.2|815.7|2562
1596520800000|2020-08-04 06:00:00|821.2|816.7|820.7|816.2|821.2|816.7|820.6|816.1|3131
1596521100000|2020-08-04 06:05:00|820.9|816.4|823.6|819.1|823.6|819.1|820.7|816.2|7529
1596521400000|2020-08-04 06:10:00|823.4|818.9|824|819.5|825.2|820.7|822.7|818.2|8118
1596521700000|2020-08-04 06:15:00|824.3|819.8|823|818.5|824.3|819.8|822.5|818|3807
1596522000000|2020-08-04 06:20:00|823.1|818.6|824.3|819.8|825.3|820.8|823.1|818.6|5885
1596522300000|2020-08-04 06:25:00|824.7|820.2|825.3|820.8|826.3|821.8|824.7|820.2|7428
1596522600000|2020-08-04 06:30:00|825.2|820.7|825.3|820.8|825.8|821.3|824.8|820.3|5747
1596522900000|2020-08-04 06:35:00|825.4|820.9|826.5|822|826.5|822|825.3|820.8|5636
1596523200000|2020-08-04 06:40:00|826.3|821.8|825.1|820.6|826.6|822.1|825.1|820.6|5912
1596523500000|2020-08-04 06:45:00|824.9|820.4|822.8|818.3|825.1|820.6|820.2|815.7|15177
1596523800000|2020-08-04 06:50:00|822.7|818.2|824.2|819.7|824.2|819.7|822.3|817.8|6358
1596524100000|2020-08-04 06:55:00|824.1|819.6|823.2|818.7|824.3|819.8|822.6|818.1|10831
1596546000000|2020-08-04 13:00:00|820.3|815.8|822.6|818.1|823.3|818.8|818.8|814.3|17635
1596546300000|2020-08-04 13:05:00|822.8|818.3|822.5|818|823.5|819|822.5|818|7100
1596546600000|2020-08-04 13:10:00|822.4|817.9|822.5|818|822.5|818|821.5|817|4933
1596546900000|2020-08-04 13:15:00|823|818.5|819.2|814.7|823|818.5|818.6|814.1|17754
1596547200000|2020-08-04 13:20:00|819.4|814.9|818.5|814|819.4|814.9|817.9|813.4|10333
1596547500000|2020-08-04 13:25:00|818.4|813.9|815.3|810.8|818.5|814|814.3|809.8|20221
1596547800000|2020-08-04 13:30:00|815.2|810.7|816.8|812.3|817.3|812.8|815.2|810.7|10363
1596548100000|2020-08-04 13:35:00|816.7|812.2|809|804.5|816.8|812.3|805.5|801|49166
1596548400000|2020-08-04 13:40:00|809.4|804.9|810|805.5|810|805.5|807.2|802.7|20172
1596548700000|2020-08-04 13:45:00|810.4|805.9|814.8|810.3|814.9|810.4|810.4|805.9|16236
1596549000000|2020-08-04 13:50:00|814.4|809.9|814.3|809.8|815|810.5|812.9|808.4|6237
1596549300000|2020-08-04 13:55:00|813.9|809.4|815.3|810.8|815.8|811.3|813.9|809.4|5175
1596549600000|2020-08-04 14:00:00|815.4|810.9|815|810.5|815.5|811|815|810.5|4899
1596549900000|2020-08-04 14:05:00|814.8|810.3|815|810.5|815|810.5|814|809.5|5324
1596550200000|2020-08-04 14:10:00|814.9|810.4|816.4|811.9|817.4|812.9|814.9|810.4|6502
1596550500000|2020-08-04 14:15:00|816.3|811.8|816.2|811.7|816.4|811.9|816.2|811.7|2634
1596550800000|2020-08-04 14:20:00|816.3|811.8|816.7|812.2|817.2|812.7|816.3|811.8|3192
1596551100000|2020-08-04 14:25:00|816.5|812|815.4|810.9|816.5|812|814.5|810|5959
1596551400000|2020-08-04 14:30:00|815.6|811.1|815.8|811.3|816.7|812.2|815.4|810.9|3018
1596551700000|2020-08-04 14:35:00|815.7|811.2|817.9|813.4|817.9|813.4|815.7|811.2|5304
1596552000000|2020-08-04 14:40:00|817.8|813.3|817.3|812.8|817.8|813.3|816.8|812.3|3123
1596552300000|2020-08-04 14:45:00|817.2|812.7|816.9|812.4|817.3|812.8|816.6|812.1|1987
1596552600000|2020-08-04 14:50:00|817|812.5|821.8|817.3|821.8|817.3|817|812.5|11966
1596552900000|2020-08-04 14:55:00|821.4|816.9|818.4|813.9|822|817.5|818.3|813.8|9658
1596553200000|2020-08-04 15:00:00|818.6|814.1|818.6|814.1|818.6|814.1|818.6|814.1|0
1596589200000|2020-08-05 01:00:00|818.2|813.7|818|813.5|819.7|815.2|816.4|811.9|9551
1596589500000|2020-08-05 01:05:00|817.7|813.2|817.5|813|818|813.5|815.2|810.7|5216
1596589800000|2020-08-05 01:10:00|817.2|812.7|817.2|812.7|818.5|814|816.5|812|3625
1596590100000|2020-08-05 01:15:00|817|812.5|815.5|811|817.2|812.7|815.5|811|4128
1596590400000|2020-08-05 01:20:00|815.9|811.4|815|810.5|816|811.5|814.2|809.7|4124
1596590700000|2020-08-05 01:25:00|815.2|810.7|813.9|809.4|815.5|811|813.5|809|3702
1596591000000|2020-08-05 01:30:00|814|809.5|815|810.5|815|810.5|811.4|806.9|9405
1596591300000|2020-08-05 01:35:00|814.9|810.4|813.5|809|815|810.5|813|808.5|4118
1596591600000|2020-08-05 01:40:00|813.4|808.9|818.1|813.6|818.6|814.1|813|808.5|8987
1596591900000|2020-08-05 01:45:00|818|813.5|816.7|812.2|818|813.5|816.7|812.2|2612
1596592200000|2020-08-05 01:50:00|816.9|812.4|815.6|811.1|817.2|812.7|814.7|810.2|4346
1596592500000|2020-08-05 01:55:00|815.7|811.2|813.8|809.3|816.2|811.7|812.5|808|5584
1596592800000|2020-08-05 02:00:00|813.7|809.2|813.3|808.8|814.2|809.7|811.5|807|9609
1596593100000|2020-08-05 02:05:00|813.2|808.7|814.8|810.3|815.7|811.2|813.2|808.7|5116
1596593400000|2020-08-05 02:10:00|815.2|810.7|815.8|811.3|816.3|811.8|815.2|810.7|2710
1596594300000|2020-08-05 02:25:00|||||||||23
1596594600000|2020-08-05 02:30:00|815.7|811.2|815.5|811|817.2|812.7|815.5|811|5341
1596594900000|2020-08-05 02:35:00|815.4|810.9|817.5|813|817.6|813.1|814.9|810.4|5863
1596595200000|2020-08-05 02:40:00|817.4|812.9|817.8|813.3|817.8|813.3|816.9|812.4|1807
1596595500000|2020-08-05 02:45:00|818|813.5|818|813.5|818.6|814.1|817.5|813|3526
1596595800000|2020-08-05 02:50:00|817.9|813.4|817.6|813.1|818.1|813.6|817.5|813|2360
1596596100000|2020-08-05 02:55:00|817.5|813|817.6|813.1|817.6|813.1|817.1|812.6|1371
1596596400000|2020-08-05 03:00:00|817.7|813.2|817.6|813.1|818.1|813.6|817.2|812.7|1554
1596596700000|2020-08-05 03:05:00|817.8|813.3|817.2|812.7|818.1|813.6|816.3|811.8|2587
1596597000000|2020-08-05 03:10:00|817.4|812.9|817.6|813.1|818|813.5|816.7|812.2|1907
1596597300000|2020-08-05 03:15:00|818|813.5|818.9|814.4|819.6|815.1|817.6|813.1|4789
1596597600000|2020-08-05 03:20:00|819|814.5|820.5|816|821.4|816.9|819|814.5|6437
1596597900000|2020-08-05 03:25:00|820.9|816.4|820.4|815.9|820.9|816.4|820.3|815.8|6468
1596605400000|2020-08-05 05:30:00|819.8|815.3|823.1|818.6|824.2|819.7|819.8|815.3|18231
1596605700000|2020-08-05 05:35:00|823.2|818.7|821.7|817.2|823.7|819.2|821.7|817.2|7549
1596606000000|2020-08-05 05:40:00|821.9|817.4|827.4|822.9|829.4|824.9|821.7|817.2|32301
1596606300000|2020-08-05 05:45:00|827.5|823|826|821.5|827.5|823|823.9|819.4|11359
1596606600000|2020-08-05 05:50:00|826.4|821.9|827.5|823|827.5|823|825.4|820.9|5547
1596606900000|2020-08-05 05:55:00|827.1|822.6|824.8|820.3|827.1|822.6|824.2|819.7|8693
1596607200000|2020-08-05 06:00:00|825|820.5|825.8|821.3|826.3|821.8|824.7|820.2|4859
1596607500000|2020-08-05 06:05:00|825.6|821.1|824.9|820.4|825.6|821.1|824.2|819.7|5397
1596607800000|2020-08-05 06:10:00|825.3|820.8|820.4|815.9|825.4|820.9|818.9|814.4|13071
1596608100000|2020-08-05 06:15:00|820.5|816|820.7|816.2|821.5|817|819.3|814.8|7366
1596608400000|2020-08-05 06:20:00|820.8|816.3|822.4|817.9|823.7|819.2|820.8|816.3|5189
1596608700000|2020-08-05 06:25:00|822.6|818.1|825.1|820.6|825.3|820.8|822.4|817.9|4657
1596609000000|2020-08-05 06:30:00|825.3|820.8|824.4|819.9|825.4|820.9|824.2|819.7|4000
1596609300000|2020-08-05 06:35:00|824.6|820.1|824.8|820.3|824.8|820.3|823.9|819.4|1726
1596609600000|2020-08-05 06:40:00|824.9|820.4|822.7|818.2|824.9|820.4|822.7|818.2|4424
1596609900000|2020-08-05 06:45:00|822.3|817.8|821.4|816.9|822.8|818.3|820.8|816.3|4129
1596610200000|2020-08-05 06:50:00|821.8|817.3|821.6|817.1|823|818.5|821|816.5|4737
1596610500000|2020-08-05 06:55:00|821.3|816.8|821.3|816.8|822.1|817.6|821.1|816.6|6517
1596632400000|2020-08-05 13:00:00|822.8|818.3|824.8|820.3|827.2|822.7|822.8|818.3|17829
1596632700000|2020-08-05 13:05:00|824.9|820.4|828.1|823.6|829.2|824.7|824.9|820.4|14051
1596633000000|2020-08-05 13:10:00|828.5|824|833.3|828.8|833.7|829.2|828.3|823.8|22083
1596633300000|2020-08-05 13:15:00|833.5|829|832.3|827.8|834.2|829.7|830.7|826.2|10591
1596633600000|2020-08-05 13:20:00|832.7|828.2|837.5|833|838|833.5|832.6|828.1|15354
1596633900000|2020-08-05 13:25:00|837.1|832.6|836|831.5|837.1|832.6|834.9|830.4|9627
1596634200000|2020-08-05 13:30:00|835.9|831.4|834.6|830.1|836.4|831.9|833.6|829.1|5681
1596634500000|2020-08-05 13:35:00|834.7|830.2|834.6|830.1|835.6|831.1|834.6|830.1|3131
1596634800000|2020-08-05 13:40:00|835|830.5|834.6|830.1|835.2|830.7|834.3|829.8|3186
1596635100000|2020-08-05 13:45:00|834.7|830.2|836.8|832.3|839.7|835.2|834.7|830.2|14711
1596635400000|2020-08-05 13:50:00|837.2|832.7|836.9|832.4|837.7|833.2|835.8|831.3|4095
1596635700000|2020-08-05 13:55:00|837|832.5|835.7|831.2|838.1|833.6|834.8|830.3|8264
1596636000000|2020-08-05 14:00:00|835.8|831.3|834.9|830.4|835.8|831.3|833.3|828.8|6820
1596636300000|2020-08-05 14:05:00|835.3|830.8|835.4|830.9|835.9|831.4|834.5|830|3210
1596636600000|2020-08-05 14:10:00|835.3|830.8|835.4|830.9|835.4|830.9|834.8|830.3|1856
1596636900000|2020-08-05 14:15:00|835|830.5|835|830.5|835|830.5|834.4|829.9|3271
1596637200000|2020-08-05 14:20:00|834.9|830.4|834.9|830.4|835.4|830.9|834.8|830.3|2214
1596637500000|2020-08-05 14:25:00|835|830.5|837.2|832.7|838.2|833.7|834.9|830.4|5975
1596637800000|2020-08-05 14:30:00|837.1|832.6|837.2|832.7|837.7|833.2|836|831.5|5367
1596638100000|2020-08-05 14:35:00|837.1|832.6|836.1|831.6|837.1|832.6|835.6|831.1|3110
1596638400000|2020-08-05 14:40:00|836|831.5|837.5|833|838|833.5|835.5|831|4709
1596638700000|2020-08-05 14:45:00|837.4|832.9|839.2|834.7|839.2|834.7|836.9|832.4|4809
1596639000000|2020-08-05 14:50:00|839.4|834.9|839.3|834.8|841.7|837.2|838.8|834.3|13850
1596639300000|2020-08-05 14:55:00|839.7|835.2|840.4|835.9|840.9|836.4|838.8|834.3|11177
1596675600000|2020-08-06 01:00:00|840|835.5|843.7|839.2|844.1|839.6|838.8|834.3|19864
1596675900000|2020-08-06 01:05:00|843.3|838.8|843.6|839.1|844.7|840.2|842|837.5|13249
1596676200000|2020-08-06 01:10:00|843.4|838.9|843.6|839.1|843.6|839.1|841.3|836.8|7257
1596676500000|2020-08-06 01:15:00|843.7|839.2|847.5|843|848.3|843.8|843.6|839.1|18844
1596676800000|2020-08-06 01:20:00|847.4|842.9|845.2|840.7|847.9|843.4|845.2|840.7|9062
1596677100000|2020-08-06 01:25:00|845.3|840.8|844.5|840|846.3|841.8|843.1|838.6|9604
1596677400000|2020-08-06 01:30:00|844.7|840.2|845.4|840.9|846.8|842.3|842.1|837.6|11428
1596677700000|2020-08-06 01:35:00|845.5|841|846.9|842.4|848.3|843.8|845.4|840.9|5503
1596678000000|2020-08-06 01:40:00|847|842.5|844.5|840|847|842.5|844.3|839.8|6676
1596678300000|2020-08-06 01:45:00|844.9|840.4|845.8|841.3|845.8|841.3|843.9|839.4|4692
1596678600000|2020-08-06 01:50:00|845.4|840.9|845.4|840.9|845.8|841.3|844.3|839.8|3309
1596678900000|2020-08-06 01:55:00|845.8|841.3|845.8|841.3|846.3|841.8|844.5|840|3183
1596679200000|2020-08-06 02:00:00|845.4|840.9|844.6|840.1|846.3|841.8|844.6|840.1|1539
1596679500000|2020-08-06 02:05:00|844.5|840|844.2|839.7|844.5|840|843.2|838.7|3831
1596679800000|2020-08-06 02:10:00|844.1|839.6|845.7|841.2|846.2|841.7|843.6|839.1|4879
1596680700000|2020-08-06 02:25:00|845.6|841.1|845.6|841.1|845.6|841.1|845.6|841.1|69
1596681000000|2020-08-06 02:30:00|845.3|840.8|844.1|839.6|845.3|840.8|844|839.5|4806
1596681300000|2020-08-06 02:35:00|844.3|839.8|844.8|840.3|845|840.5|842.6|838.1|4304
1596681600000|2020-08-06 02:40:00|844.6|840.1|843.2|838.7|844.6|840.1|843|838.5|4390
1596681900000|2020-08-06 02:45:00|843|838.5|842.3|837.8|843.5|839|840.7|836.2|17345
1596682200000|2020-08-06 02:50:00|842.7|838.2|839.3|834.8|842.7|838.2|837.8|833.3|19053
1596682500000|2020-08-06 02:55:00|839.5|835|838.4|833.9|840.4|835.9|837.1|832.6|11387
1596682800000|2020-08-06 03:00:00|838.7|834.2|840|835.5|840.9|836.4|837.1|832.6|9525
1596683100000|2020-08-06 03:05:00|839.9|835.4|839.7|835.2|841.6|837.1|839.3|834.8|6596
1596683400000|2020-08-06 03:10:00|839.3|834.8|839.7|835.2|840.9|836.4|839.3|834.8|3082
1596683700000|2020-08-06 03:15:00|839.9|835.4|841.1|836.6|841.1|836.6|838.6|834.1|2914
1596684000000|2020-08-06 03:20:00|840.7|836.2|841.4|836.9|842.3|837.8|840.6|836.1|11996
1596684300000|2020-08-06 03:25:00|841.3|836.8|842.4|837.9|843.4|838.9|841.3|836.8|6587
1596691800000|2020-08-06 05:30:00|842.3|837.8|839.4|834.9|842.4|837.9|837.9|833.4|6715
1596692100000|2020-08-06 05:35:00|839.8|835.3|836.9|832.4|839.9|835.4|835.5|831|7330
1596692400000|2020-08-06 05:40:00|836.8|832.3|839.5|835|839.5|835|834.8|830.3|11415
1596692700000|2020-08-06 05:45:00|839.6|835.1|842.6|838.1|843|838.5|839.6|835.1|9783
1596693000000|2020-08-06 05:50:00|842.2|837.7|842.7|838.2|843.2|838.7|841.2|836.7|4971
1596693300000|2020-08-06 05:55:00|842.3|837.8|844|839.5|844.3|839.8|842.1|837.6|6056
1596693600000|2020-08-06 06:00:00|843.8|839.3|843.9|839.4|843.9|839.4|842.1|837.6|3260
1596693900000|2020-08-06 06:05:00|844.1|839.6|838.3|833.8|844.9|840.4|838.1|833.6|9439
1596694200000|2020-08-06 06:10:00|838.5|834|841.5|837|841.8|837.3|838.5|834|5275
1596694500000|2020-08-06 06:15:00|841.6|837.1|844.5|840|845.7|841.2|841.6|837.1|5668
1596694800000|2020-08-06 06:20:00|844.9|840.4|843.9|839.4|845.4|840.9|843.9|839.4|6414
1596695100000|2020-08-06 06:25:00|844|839.5|844.8|840.3|845.4|840.9|843.9|839.4|3802
1596695400000|2020-08-06 06:30:00|844.9|840.4|846.6|842.1|847|842.5|844.9|840.4|6436
1596695700000|2020-08-06 06:35:00|846.5|842|846.5|842|848.6|844.1|844.8|840.3|16006
1596696000000|2020-08-06 06:40:00|846.4|841.9|847.6|843.1|847.6|843.1|845.9|841.4|7023
1596696300000|2020-08-06 06:45:00|848|843.5|848|843.5|848|843.5|846.4|841.9|5521
1596696600000|2020-08-06 06:50:00|848.1|843.6|847|842.5|848.1|843.6|846.5|842|9454
1596696900000|2020-08-06 06:55:00|846.9|842.4|845.3|840.8|847.9|843.4|844.8|840.3|15678
1596718800000|2020-08-06 13:00:00|845|840.5|843.3|838.8|846.3|841.8|840.7|836.2|33861
1596719100000|2020-08-06 13:05:00|843.2|838.7|845.4|840.9|846.8|842.3|842.8|838.3|14776
1596719400000|2020-08-06 13:10:00|845.3|840.8|844.2|839.7|845.3|840.8|843.3|838.8|7698
1596719700000|2020-08-06 13:15:00|844.3|839.8|842.7|838.2|844.7|840.2|842.7|838.2|6687
1596720000000|2020-08-06 13:20:00|843|838.5|843.7|839.2|844.2|839.7|843|838.5|4735
1596720300000|2020-08-06 13:25:00|843.8|839.3|845.4|840.9|845.9|841.4|843.6|839.1|7599
1596720600000|2020-08-06 13:30:00|845.3|840.8|845|840.5|845.7|841.2|844.1|839.6|4592
1596720900000|2020-08-06 13:35:00|845.2|840.7|845|840.5|845.2|840.7|844.4|839.9|3063
1596721200000|2020-08-06 13:40:00|844.9|840.4|844.4|839.9|845|840.5|844.4|839.9|3210
1596721500000|2020-08-06 13:45:00|844.3|839.8|843.9|839.4|844.4|839.9|843.4|838.9|4295
1596721800000|2020-08-06 13:50:00|843.7|839.2|844.5|840|845|840.5|843.4|838.9|3365
1596722100000|2020-08-06 13:55:00|845|840.5|845.3|840.8|846.3|841.8|845|840.5|2463
1596722400000|2020-08-06 14:00:00|845.4|840.9|845.2|840.7|846.3|841.8|845.2|840.7|3307
1596722700000|2020-08-06 14:05:00|845.1|840.6|845.1|840.6|845.2|840.7|843.7|839.2|4988
1596723000000|2020-08-06 14:10:00|845.2|840.7|845.6|841.1|846.1|841.6|845.1|840.6|1995
1596723300000|2020-08-06 14:15:00|845.7|841.2|845.1|840.6|846.1|841.6|844.7|840.2|1992
1596723600000|2020-08-06 14:20:00|845.2|840.7|844.2|839.7|845.6|841.1|843.5|839|14576
1596723900000|2020-08-06 14:25:00|844|839.5|838.3|833.8|844.2|839.7|837.1|832.6|33316
1596724200000|2020-08-06 14:30:00|838.2|833.7|841.4|836.9|841.9|837.4|837.8|833.3|15996
1596724500000|2020-08-06 14:35:00|841.5|837|838.4|833.9|841.5|837|837.6|833.1|9021
1596724800000|2020-08-06 14:40:00|838.5|834|838.1|833.6|839.1|834.6|837.3|832.8|6555
1596725100000|2020-08-06 14:45:00|837.7|833.2|838.9|834.4|839.7|835.2|835.3|830.8|13155
1596725400000|2020-08-06 14:50:00|838.8|834.3|841.2|836.7|841.2|836.7|838.8|834.3|8305
1596725700000|2020-08-06 14:55:00|841.6|837.1|843.2|838.7|843.6|839.1|841.6|837.1|9980
1596762000000|2020-08-07 01:00:00|842.9|838.4|841.3|836.8|844.8|840.3|840.8|836.3|16919
1596762300000|2020-08-07 01:05:00|840.9|836.4|838|833.5|841.4|836.9|838|833.5|10314
1596762600000|2020-08-07 01:10:00|838.1|833.6|842.8|838.3|843.2|838.7|838.1|833.6|9447
1596762900000|2020-08-07 01:15:00|843|838.5|841.3|836.8|843.2|838.7|841.3|836.8|4164
1596763200000|2020-08-07 01:20:00|841.8|837.3|841.7|837.2|842.3|837.8|840.8|836.3|3266
1596763500000|2020-08-07 01:25:00|841.8|837.3|841.3|836.8|842.2|837.7|841.3|836.8|2332
1596763800000|2020-08-07 01:30:00|841.2|836.7|842.4|837.9|842.7|838.2|840.6|836.1|6468
1596764100000|2020-08-07 01:35:00|842.2|837.7|840.8|836.3|842.7|838.2|840.8|836.3|3958
1596764400000|2020-08-07 01:40:00|840.9|836.4|841.3|836.8|841.8|837.3|840.7|836.2|2162
1596764700000|2020-08-07 01:45:00|841.2|836.7|839.6|835.1|841.8|837.3|838.1|833.6|7960
1596765000000|2020-08-07 01:50:00|839.8|835.3|840.9|836.4|841.2|836.7|839.2|834.7|3344
1596765300000|2020-08-07 01:55:00|841.1|836.6|839.7|835.2|841.1|836.6|839.7|835.2|1508
1596765600000|2020-08-07 02:00:00|839.8|835.3|839.8|835.3|840.7|836.2|839.8|835.3|2503
1596765900000|2020-08-07 02:05:00|840.2|835.7|841.3|836.8|841.4|836.9|839.3|834.8|2469
1596766200000|2020-08-07 02:10:00|841.4|836.9|839.4|834.9|841.4|836.9|839.3|834.8|1715
1596767400000|2020-08-07 02:30:00|839.2|834.7|838.1|833.6|839.4|834.9|837.3|832.8|7341
1596767700000|2020-08-07 02:35:00|837.9|833.4|836|831.5|840.2|835.7|836|831.5|7997
1596768000000|2020-08-07 02:40:00|835.6|831.1|834.5|830|836.3|831.8|834|829.5|11555
1596768300000|2020-08-07 02:45:00|834.4|829.9|832.5|828|835.9|831.4|832.3|827.8|6168
1596768600000|2020-08-07 02:50:00|832.6|828.1|834.1|829.6|837.1|832.6|832.6|828.1|7461
1596768900000|2020-08-07 02:55:00|834.2|829.7|834.9|830.4|835.1|830.6|833.8|829.3|4195
1596769200000|2020-08-07 03:00:00|834.5|830|834.6|830.1|835|830.5|833.9|829.4|2047
1596769500000|2020-08-07 03:05:00|834.5|830|835.5|831|835.5|831|834|829.5|1620
1596769800000|2020-08-07 03:10:00|835.1|830.6|834.6|830.1|835.6|831.1|834.6|830.1|2415
1596770100000|2020-08-07 03:15:00|835.1|830.6|835|830.5|835.2|830.7|834|829.5|2371
1596770400000|2020-08-07 03:20:00|834.6|830.1|833.6|829.1|835.1|830.6|833.2|828.7|1900
1596770700000|2020-08-07 03:25:00|833.7|829.2|827.5|823|834.1|829.6|825.9|821.4|16992
1596778200000|2020-08-07 05:30:00|827.4|822.9|822|817.5|827.4|822.9|819.7|815.2|38888
1596778500000|2020-08-07 05:35:00|821.9|817.4|826.4|821.9|827.2|822.7|821.5|817|20871
1596778800000|2020-08-07 05:40:00|826.6|822.1|827.2|822.7|827.6|823.1|824.5|820|6953
1596779100000|2020-08-07 05:45:00|827.3|822.8|828.9|824.4|830|825.5|827.2|822.7|12578
1596779400000|2020-08-07 05:50:00|829.3|824.8|830.3|825.8|831.7|827.2|829.3|824.8|4998
1596779700000|2020-08-07 05:55:00|829.9|825.4|832.1|827.6|832.5|828|829.8|825.3|5711
1596780000000|2020-08-07 06:00:00|832.2|827.7|833.6|829.1|834.5|830|831.5|827|5832
1596780300000|2020-08-07 06:05:00|834|829.5|835.5|831|837.3|832.8|834|829.5|10975
1596780600000|2020-08-07 06:10:00|835.3|830.8|837.4|832.9|837.9|833.4|835.3|830.8|5218
1596780900000|2020-08-07 06:15:00|837.8|833.3|841.2|836.7|843.5|839|837.8|833.3|16742
1596781200000|2020-08-07 06:20:00|841.1|836.6|840.6|836.1|841.2|836.7|839|834.5|5895
1596781500000|2020-08-07 06:25:00|841|836.5|841.2|836.7|841.2|836.7|839.7|835.2|2642
1596781800000|2020-08-07 06:30:00|841.6|837.1|841.1|836.6|842.1|837.6|841.1|836.6|2927
1596782100000|2020-08-07 06:35:00|840.7|836.2|840.2|835.7|841.1|836.6|839.8|835.3|2239
1596782400000|2020-08-07 06:40:00|840.3|835.8|840.9|836.4|840.9|836.4|840.1|835.6|3197
1596782700000|2020-08-07 06:45:00|841.3|836.8|839.4|834.9|841.3|836.8|839|834.5|2938
1596783000000|2020-08-07 06:50:00|839.8|835.3|831.2|826.7|840.3|835.8|831|826.5|10318
1596783300000|2020-08-07 06:55:00|831.3|826.8|834.3|829.8|835.1|830.6|831.3|826.8|14997
1596783600000|2020-08-07 07:00:00|834.1|829.6|834.3|829.8|834.3|829.8|834.1|829.6|0
1596805200000|2020-08-07 13:00:00|834.8|830.3|839.1|834.6|840.1|835.6|834.7|830.2|18144
1596805500000|2020-08-07 13:05:00|838.6|834.1|842.5|838|842.5|838|838.1|833.6|6304
1596805800000|2020-08-07 13:10:00|842.7|838.2|839.7|835.2|842.8|838.3|839.7|835.2|6682
1596806100000|2020-08-07 13:15:00|839.6|835.1|836.5|832|839.6|835.1|835.7|831.2|5811
1596806400000|2020-08-07 13:20:00|836|831.5|838.6|834.1|838.6|834.1|835.6|831.1|4402
1596806700000|2020-08-07 13:25:00|839|834.5|836.6|832.1|839|834.5|835.8|831.3|2804
1596807000000|2020-08-07 13:30:00|836.2|831.7|837.6|833.1|837.6|833.1|836.1|831.6|2472
1596807300000|2020-08-07 13:35:00|837.8|833.3|834.5|830|838.1|833.6|833.1|828.6|6692
1596807600000|2020-08-07 13:40:00|834.4|829.9|830.5|826|834.4|829.9|830.5|826|10789
1596807900000|2020-08-07 13:45:00|830|825.5|832.9|828.4|833.6|829.1|830|825.5|7291
1596808200000|2020-08-07 13:50:00|832.8|828.3|831|826.5|832.9|828.4|830.4|825.9|4689
1596808500000|2020-08-07 13:55:00|830.9|826.4|829.9|825.4|830.9|826.4|826.3|821.8|13515
1596808800000|2020-08-07 14:00:00|829.5|825|828.1|823.6|829.5|825|826.7|822.2|5056
1596809100000|2020-08-07 14:05:00|828.2|823.7|830.2|825.7|830.2|825.7|825.2|820.7|14079
1596809400000|2020-08-07 14:10:00|829.8|825.3|831.6|827.1|833.2|828.7|828.7|824.2|10819
1596809700000|2020-08-07 14:15:00|831.2|826.7|828.9|824.4|831.7|827.2|827.9|823.4|5659
1596810000000|2020-08-07 14:20:00|828.5|824|828.5|824|829.5|825|827.9|823.4|3895
1596810300000|2020-08-07 14:25:00|829|824.5|824.9|820.4|830|825.5|823.8|819.3|11981
1596810600000|2020-08-07 14:30:00|825|820.5|829.3|824.8|829.4|824.9|825|820.5|10176
1596810900000|2020-08-07 14:35:00|829.2|824.7|828.8|824.3|830.2|825.7|827.8|823.3|5901
1596811200000|2020-08-07 14:40:00|829|824.5|830.5|826|831.8|827.3|828.4|823.9|7277
1596811500000|2020-08-07 14:45:00|830.7|826.2|831.7|827.2|832.2|827.7|830.7|826.2|3805
1596811800000|2020-08-07 14:50:00|831.8|827.3|832.8|828.3|833.2|828.7|830.2|825.7|4312
1596812100000|2020-08-07 14:55:00|832.7|828.2|832.3|827.8|833.4|828.9|830.5|826|7953
1597021200000|2020-08-10 01:00:00|830.9|826.4|831.4|826.9|832.5|828|823.3|818.8|40118
1597021500000|2020-08-10 01:05:00|831.5|827|828.1|823.6|831.5|827|828.1|823.6|10113
1597021800000|2020-08-10 01:10:00|828|823.5|828.1|823.6|829|824.5|827.1|822.6|7002
1597022100000|2020-08-10 01:15:00|828.5|824|825.5|821|829.1|824.6|825|820.5|7657
1597022400000|2020-08-10 01:20:00|825.4|820.9|825.9|821.4|826|821.5|824.3|819.8|6466
1597022700000|2020-08-10 01:25:00|826.1|821.6|824.5|820|826.6|822.1|824.5|820|4911
1597023000000|2020-08-10 01:30:00|824.1|819.6|824|819.5|825|820.5|821.5|817|8803
1597023300000|2020-08-10 01:35:00|824.5|820|826.9|822.4|828.3|823.8|823.5|819|5523
1597023600000|2020-08-10 01:40:00|826.5|822|827|822.5|827.5|823|826.4|821.9|3315
1597023900000|2020-08-10 01:45:00|826.8|822.3|826.3|821.8|826.8|822.3|825|820.5|2557
1597024200000|2020-08-10 01:50:00|826.2|821.7|825|820.5|826.2|821.7|824.5|820|2911
1597024500000|2020-08-10 01:55:00|825.5|821|825.9|821.4|826.4|821.9|825|820.5|1946
1597024800000|2020-08-10 02:00:00|825.8|821.3|826.9|822.4|828.3|823.8|825.8|821.3|3994
1597025100000|2020-08-10 02:05:00|826.8|822.3|827.9|823.4|827.9|823.4|826.4|821.9|2070
1597025400000|2020-08-10 02:10:00|827.4|822.9|828.9|824.4|828.9|824.4|827.4|822.9|2521
1597026300000|2020-08-10 02:25:00|828.8|824.3|828.8|824.3|828.8|824.3|828.8|824.3|0
1597026600000|2020-08-10 02:30:00|829.1|824.6|829.8|825.3|830.3|825.8|828.9|824.4|4461
1597026900000|2020-08-10 02:35:00|829.3|824.8|827.9|823.4|829.4|824.9|827|822.5|2880
1597027200000|2020-08-10 02:40:00|827.7|823.2|828.6|824.1|829.4|824.9|827.5|823|2356
1597027500000|2020-08-10 02:45:00|829.4|824.9|829.3|824.8|829.9|825.4|827.5|823|2574
1597027800000|2020-08-10 02:50:00|829.8|825.3|830.4|825.9|831.8|827.3|829.8|825.3|3030
1597028100000|2020-08-10 02:55:00|830.2|825.7|830.1|825.6|831.8|827.3|830|825.5|2245
1597028400000|2020-08-10 03:00:00|830|825.5|829.6|825.1|830.5|826|829.6|825.1|1552
1597028700000|2020-08-10 03:05:00|830.1|825.6|829.6|825.1|830.5|826|829.1|824.6|1378
1597029000000|2020-08-10 03:10:00|829.1|824.6|828.1|823.6|829.1|824.6|827.6|823.1|2540
1597029300000|2020-08-10 03:15:00|827.7|823.2|827.6|823.1|828.2|823.7|827.6|823.1|1610
1597029600000|2020-08-10 03:20:00|827.2|822.7|828.1|823.6|828.7|824.2|827.2|822.7|1711
1597029900000|2020-08-10 03:25:00|828.5|824|828.2|823.7|829.5|825|828.2|823.7|1382
1597030200000|2020-08-10 03:30:00|828.4|823.9|828.4|823.9|828.4|823.9|828.4|823.9|0
1597037400000|2020-08-10 05:30:00|828.3|823.8|830|825.5|830.4|825.9|828.3|823.8|3874
1597037700000|2020-08-10 05:35:00|830.1|825.6|832.7|828.2|832.7|828.2|830.1|825.6|7064
1597038000000|2020-08-10 05:40:00|833.1|828.6|836.8|832.3|836.8|832.3|833|828.5|6073
1597038300000|2020-08-10 05:45:00|836.3|831.8|835.3|830.8|836.8|832.3|834.8|830.3|4495
1597038600000|2020-08-10 05:50:00|834.9|830.4|836.3|831.8|836.7|832.2|834.8|830.3|2792
1597038900000|2020-08-10 05:55:00|835.8|831.3|836.2|831.7|837.5|833|835.3|830.8|2184
1597039200000|2020-08-10 06:00:00|836.6|832.1|838.8|834.3|839.8|835.3|836.6|832.1|7449
1597039500000|2020-08-10 06:05:00|838.9|834.4|837.8|833.3|839.3|834.8|836.4|831.9|3398
1597039800000|2020-08-10 06:10:00|837.9|833.4|838.3|833.8|839.2|834.7|837.9|833.4|1828
1597040100000|2020-08-10 06:15:00|838.7|834.2|839.2|834.7|839.7|835.2|838.7|834.2|2946
1597040400000|2020-08-10 06:20:00|839.7|835.2|839.3|834.8|839.7|835.2|838.7|834.2|1478
1597040700000|2020-08-10 06:25:00|839.2|834.7|837.9|833.4|839.3|834.8|837.8|833.3|2519
1597041000000|2020-08-10 06:30:00|837.5|833|836.7|832.2|838.3|833.8|836.7|832.2|3118
1597041300000|2020-08-10 06:35:00|837.1|832.6|836.1|831.6|838.1|833.6|836.1|831.6|3680
1597041600000|2020-08-10 06:40:00|836.6|832.1|836.9|832.4|838.9|834.4|836.1|831.6|4585
1597041900000|2020-08-10 06:45:00|837|832.5|836.7|832.2|837.4|832.9|835.3|830.8|4912
1597042200000|2020-08-10 06:50:00|836.8|832.3|837.8|833.3|838.3|833.8|836.7|832.2|4154
1597042500000|2020-08-10 06:55:00|838.2|833.7|837.1|832.6|838.7|834.2|836.6|832.1|5556
1597064400000|2020-08-10 13:00:00|839.5|835|856.2|851.7|859.1|854.6|839.5|835|34149
1597064700000|2020-08-10 13:05:00|856.7|852.2|856.4|851.9|857.6|853.1|853.8|849.3|14915
1597065000000|2020-08-10 13:10:00|856.5|852|857.2|852.7|857.7|853.2|855|850.5|9090
1597065300000|2020-08-10 13:15:00|856.8|852.3|857.9|853.4|859.1|854.6|856.3|851.8|4854
1597065600000|2020-08-10 13:20:00|858.1|853.6|860.3|855.8|860.3|855.8|856.6|852.1|5625
1597065900000|2020-08-10 13:25:00|860.4|855.9|860.2|855.7|863.3|858.8|860.1|855.6|9774
1597066200000|2020-08-10 13:30:00|859.8|855.3|856.8|852.3|859.9|855.4|856.8|852.3|6705
1597066500000|2020-08-10 13:35:00|856.4|851.9|857.5|853|858.5|854|855.5|851|6188
1597066800000|2020-08-10 13:40:00|857.3|852.8|855.1|850.6|857.5|853|854.1|849.6|7819
1597067100000|2020-08-10 13:45:00|855|850.5|855.3|850.8|856.6|852.1|853.1|848.6|5712
1597067400000|2020-08-10 13:50:00|855.7|851.2|855.7|851.2|857.1|852.6|855.6|851.1|2564
1597067700000|2020-08-10 13:55:00|856.1|851.6|855.8|851.3|856.7|852.2|855.7|851.2|2389
1597068000000|2020-08-10 14:00:00|856|851.5|855.9|851.4|856.2|851.7|854.7|850.2|3692
1597068300000|2020-08-10 14:05:00|855.7|851.2|857.1|852.6|857.1|852.6|855.7|851.2|1750
1597068600000|2020-08-10 14:10:00|857.2|852.7|858|853.5|858|853.5|857.2|852.7|9392
1597068900000|2020-08-10 14:15:00|857.6|853.1|857.6|853.1|858.7|854.2|857.1|852.6|8475
1597069200000|2020-08-10 14:20:00|857.5|853|857.7|853.2|858.2|853.7|857.1|852.6|3365
1597069500000|2020-08-10 14:25:00|858.2|853.7|856.8|852.3|858.2|853.7|856.3|851.8|2194
1597069800000|2020-08-10 14:30:00|856.4|851.9|857.2|852.7|857.3|852.8|856.2|851.7|2533
1597070100000|2020-08-10 14:35:00|857.1|852.6|856.5|852|858.1|853.6|856.5|852|2579
1597070400000|2020-08-10 14:40:00|856.6|852.1|858.3|853.8|858.8|854.3|856.6|852.1|2158
1597070700000|2020-08-10 14:45:00|857.9|853.4|857.5|853|858.8|854.3|855.9|851.4|3244
1597071000000|2020-08-10 14:50:00|857.1|852.6|856.8|852.3|857.5|853|855.9|851.4|2260
1597071300000|2020-08-10 14:55:00|857.2|852.7|854.1|849.6|857.6|853.1|854.1|849.6|7382
1597107600000|2020-08-11 01:00:00|853.9|849.4|851.1|846.6|856|851.5|850.2|845.7|12473
1597107900000|2020-08-11 01:05:00|851.2|846.7|853.7|849.2|854.6|850.1|850.6|846.1|10974
1597108200000|2020-08-11 01:10:00|853.2|848.7|851.2|846.7|853.2|848.7|851.2|846.7|6587
1597108500000|2020-08-11 01:15:00|851.4|846.9|851.6|847.1|853.7|849.2|851.4|846.9|4998
1597108800000|2020-08-11 01:20:00|851.5|847|848.7|844.2|851.5|847|846.5|842|9911
1597109100000|2020-08-11 01:25:00|848.6|844.1|850.1|845.6|850.1|845.6|847.9|843.4|5120
1597109400000|2020-08-11 01:30:00|850.5|846|852.5|848|852.6|848.1|850|845.5|3466
1597109700000|2020-08-11 01:35:00|852.1|847.6|852.5|848|853.7|849.2|851|846.5|3195
1597110000000|2020-08-11 01:40:00|852.4|847.9|852|847.5|853|848.5|851.5|847|1692
1597110300000|2020-08-11 01:45:00|852.1|847.6|853.7|849.2|854.2|849.7|852|847.5|3870
1597110600000|2020-08-11 01:50:00|854.1|849.6|853.2|848.7|854.2|849.7|853.1|848.6|1286
1597110900000|2020-08-11 01:55:00|853.1|848.6|851.1|846.6|853.1|848.6|851.1|846.6|1734
1597111200000|2020-08-11 02:00:00|851.3|846.8|855.4|850.9|855.8|851.3|851|846.5|3257
1597111500000|2020-08-11 02:05:00|855.3|850.8|856.2|851.7|856.6|852.1|855.2|850.7|2599
1597111800000|2020-08-11 02:10:00|856.1|851.6|856.6|852.1|859.1|854.6|856.1|851.6|5392
1597113000000|2020-08-11 02:30:00|856.5|852|855.2|850.7|856.6|852.1|854.7|850.2|1438
1597113300000|2020-08-11 02:35:00|855.6|851.1|855.7|851.2|856.1|851.6|855.6|851.1|1564
1597113600000|2020-08-11 02:40:00|855.6|851.1|855.2|850.7|855.8|851.3|854.8|850.3|1972
1597113900000|2020-08-11 02:45:00|855|850.5|854.3|849.8|855.3|850.8|853.8|849.3|1148
1597114200000|2020-08-11 02:50:00|853.8|849.3|854.3|849.8|854.3|849.8|853.3|848.8|2365
1597114500000|2020-08-11 02:55:00|854.4|849.9|854.8|850.3|854.9|850.4|854.2|849.7|2452
1597114800000|2020-08-11 03:00:00|854.9|850.4|855.3|850.8|855.4|850.9|854.8|850.3|1189
1597115100000|2020-08-11 03:05:00|855.4|850.9|857.1|852.6|857.2|852.7|855.3|850.8|918
1597115400000|2020-08-11 03:10:00|857.2|852.7|857|852.5|858.6|854.1|856.2|851.7|6294
1597115700000|2020-08-11 03:15:00|857.1|852.6|856.6|852.1|857.7|853.2|856.6|852.1|1605
1597116000000|2020-08-11 03:20:00|856.7|852.2|856.6|852.1|856.7|852.2|856.6|852.1|611
1597116300000|2020-08-11 03:25:00|856.5|852|856|851.5|856.5|852|855.6|851.1|1406
1597123800000|2020-08-11 05:30:00|855.6|851.1|857|852.5|858.3|853.8|855.6|851.1|2295
1597124100000|2020-08-11 05:35:00|856.9|852.4|856|851.5|856.9|852.4|855|850.5|1809
1597124400000|2020-08-11 05:40:00|855.6|851.1|853.9|849.4|855.6|851.1|853.7|849.2|3537
1597124700000|2020-08-11 05:45:00|853.8|849.3|855.3|850.8|855.4|850.9|852.3|847.8|5466
1597125000000|2020-08-11 05:50:00|855.8|851.3|854.8|850.3|855.8|851.3|854.8|850.3|1621
1597125300000|2020-08-11 05:55:00|854.4|849.9|852.9|848.4|854.8|850.3|852.9|848.4|1388
1597125600000|2020-08-11 06:00:00|853.4|848.9|853.9|849.4|854.9|850.4|853.4|848.9|1368
1597125900000|2020-08-11 06:05:00|853.4|848.9|849.5|845|854.4|849.9|849.5|845|3512
1597126200000|2020-08-11 06:10:00|849.6|845.1|848.2|843.7|850|845.5|847.6|843.1|4862
1597126500000|2020-08-11 06:15:00|848.1|843.6|847.7|843.2|848.2|843.7|844.4|839.9|6838
1597126800000|2020-08-11 06:20:00|847.6|843.1|844.9|840.4|847.6|843.1|844.9|840.4|3869
1597127100000|2020-08-11 06:25:00|844.8|840.3|842.9|838.4|846.3|841.8|842.5|838|7607
1597127400000|2020-08-11 06:30:00|842.4|837.9|845.7|841.2|846.3|841.8|842.4|837.9|3743
1597127700000|2020-08-11 06:35:00|845.6|841.1|848.7|844.2|849.1|844.6|845.1|840.6|2136
1597128000000|2020-08-11 06:40:00|849.1|844.6|846.7|842.2|849.1|844.6|846.7|842.2|1652
1597128300000|2020-08-11 06:45:00|846.8|842.3|847.2|842.7|847.7|843.2|846.8|842.3|1197
1597128600000|2020-08-11 06:50:00|847.1|842.6|846.8|842.3|847.2|842.7|846.2|841.7|1524
1597128900000|2020-08-11 06:55:00|846.3|841.8|847.6|843.1|848.1|843.6|846.3|841.8|3819
1597129200000|2020-08-11 07:00:00|847.2|842.7|847.6|843.1|847.6|843.1|847.2|842.7|0
1597150800000|2020-08-11 13:00:00|847.8|843.3|840.5|836|849.4|844.9|840|835.5|11692
1597151100000|2020-08-11 13:05:00|840.3|835.8|837.3|832.8|842|837.5|835.8|831.3|12648
1597151400000|2020-08-11 13:10:00|836.9|832.4|840.3|835.8|840.8|836.3|836.9|832.4|6793
1597151700000|2020-08-11 13:15:00|840.2|835.7|841.3|836.8|841.3|836.8|839.4|834.9|3580
1597152000000|2020-08-11 13:20:00|841.2|836.7|842.3|837.8|842.3|837.8|840.2|835.7|3408
1597152300000|2020-08-11 13:25:00|841.8|837.3|840.3|835.8|842.3|837.8|839.8|835.3|3056
1597152600000|2020-08-11 13:30:00|839.8|835.3|840.3|835.8|840.3|835.8|839.8|835.3|1217
1597152900000|2020-08-11 13:35:00|839.8|835.3|841.7|837.2|841.7|837.2|839.8|835.3|1213
1597153200000|2020-08-11 13:40:00|841.3|836.8|839.9|835.4|841.3|836.8|839.8|835.3|1482
1597153500000|2020-08-11 13:45:00|839.8|835.3|839.7|835.2|840.3|835.8|839|834.5|2234
1597153800000|2020-08-11 13:50:00|839.8|835.3|841.8|837.3|841.8|837.3|839.3|834.8|1828
1597154100000|2020-08-11 13:55:00|841.4|836.9|841.8|837.3|841.8|837.3|840.8|836.3|1526
1597154400000|2020-08-11 14:00:00|842.3|837.8|841.8|837.3|842.3|837.8|841.3|836.8|670
1597154700000|2020-08-11 14:05:00|841.3|836.8|840.7|836.2|841.3|836.8|840.2|835.7|1233
1597155000000|2020-08-11 14:10:00|840.3|835.8|840.3|835.8|840.3|835.8|839.4|834.9|680
1597155300000|2020-08-11 14:15:00|839.9|835.4|839.8|835.3|840.3|835.8|839.4|834.9|818
1597155600000|2020-08-11 14:20:00|839.4|834.9|831.9|827.4|839.4|834.9|831.9|827.4|6380
1597155900000|2020-08-11 14:25:00|832|827.5|831.6|827.1|833|828.5|830|825.5|7846
1597156200000|2020-08-11 14:30:00|831.1|826.6|826.8|822.3|831.6|827.1|826.1|821.6|8410
1597156500000|2020-08-11 14:35:00|826.7|822.2|828.3|823.8|829.7|825.2|826.7|822.2|2923
1597156800000|2020-08-11 14:40:00|828.8|824.3|828.6|824.1|829|824.5|828.3|823.8|3595
1597157100000|2020-08-11 14:45:00|828.7|824.2|828.5|824|829.6|825.1|826.6|822.1|5637
1597157400000|2020-08-11 14:50:00|828.6|824.1|829|824.5|829.5|825|828.1|823.6|2632
1597157700000|2020-08-11 14:55:00|829.5|825|833|828.5|835|830.5|829.5|825|6601
1597194000000|2020-08-12 01:00:00|832.2|827.7|828.3|823.8|832.2|827.7|826.2|821.7|17112
1597194300000|2020-08-12 01:05:00|828.1|823.6|827.4|822.9|828.8|824.3|823.3|818.8|7703
1597194600000|2020-08-12 01:10:00|826.9|822.4|825.8|821.3|827|822.5|823.5|819|5045
1597194900000|2020-08-12 01:15:00|825.4|820.9|826.3|821.8|826.3|821.8|823.4|818.9|5742
1597195200000|2020-08-12 01:20:00|825.8|821.3|824|819.5|826.4|821.9|824|819.5|2964
1597195500000|2020-08-12 01:25:00|823.9|819.4|822.8|818.3|824.4|819.9|822.4|817.9|5663
1597195800000|2020-08-12 01:30:00|822.4|817.9|825.8|821.3|825.8|821.3|822.4|817.9|3303
1597196100000|2020-08-12 01:35:00|825.7|821.2|826.8|822.3|826.8|822.3|824.8|820.3|2372
1597196400000|2020-08-12 01:40:00|827.2|822.7|825.7|821.2|827.2|822.7|825.6|821.1|1648
1597196700000|2020-08-12 01:45:00|825.6|821.1|826.2|821.7|826.2|821.7|825.2|820.7|1431
1597197000000|2020-08-12 01:50:00|826.7|822.2|826.2|821.7|826.7|822.2|825.2|820.7|1130
1597197300000|2020-08-12 01:55:00|825.7|821.2|827.3|822.8|827.5|823|825.3|820.8|3543
1597197600000|2020-08-12 02:00:00|827.2|822.7|827.7|823.2|827.7|823.2|826.8|822.3|878
1597197900000|2020-08-12 02:05:00|827.8|823.3|828.3|823.8|828.7|824.2|827.8|823.3|1774
1597198200000|2020-08-12 02:10:00|828.4|823.9|826.4|821.9|828.7|824.2|826.1|821.6|1116
1597199100000|2020-08-12 02:25:00|826.3|821.8|825.9|821.4|826.3|821.8|825.9|821.4|6
1597199400000|2020-08-12 02:30:00|826|821.5|826.7|822.2|828.2|823.7|825.3|820.8|2437
1597199700000|2020-08-12 02:35:00|826.3|821.8|827.2|822.7|827.7|823.2|826.3|821.8|1597
1597200000000|2020-08-12 02:40:00|827.1|822.6|830.7|826.2|831.1|826.6|827.1|822.6|2666
1597200300000|2020-08-12 02:45:00|830.6|826.1|830.7|826.2|830.9|826.4|829.2|824.7|3089
1597200600000|2020-08-12 02:50:00|831.1|826.6|827.5|823|831.1|826.6|827.5|823|2717
1597200900000|2020-08-12 02:55:00|828|823.5|828.5|824|829.5|825|827.4|822.9|2819
1597201200000|2020-08-12 03:00:00|828.9|824.4|829|824.5|829.5|825|828|823.5|1704
1597201500000|2020-08-12 03:05:00|828.9|824.4|828.5|824|830.5|826|828.5|824|1690
1597201800000|2020-08-12 03:10:00|828.1|823.6|827.4|822.9|828.1|823.6|827.1|822.6|1301
1597202100000|2020-08-12 03:15:00|827.5|823|831.3|826.8|832.2|827.7|827.5|823|2338
1597202400000|2020-08-12 03:20:00|831.2|826.7|831.9|827.4|833.1|828.6|831|826.5|5298
1597202700000|2020-08-12 03:25:00|832.4|827.9|832|827.5|834.7|830.2|831.9|827.4|2512
1597210200000|2020-08-12 05:30:00|831.9|827.4|833.8|829.3|834.8|830.3|830|825.5|3891
1597210500000|2020-08-12 05:35:00|833.9|829.4|837.5|833|838|833.5|833.9|829.4|7007
1597210800000|2020-08-12 05:40:00|837.4|832.9|838.5|834|839|834.5|835.9|831.4|4571
1597211100000|2020-08-12 05:45:00|838.6|834.1|837.5|833|838.6|834.1|837|832.5|3515
1597211400000|2020-08-12 05:50:00|838|833.5|836.5|832|838.1|833.6|835.7|831.2|3579
1597211700000|2020-08-12 05:55:00|836.1|831.6|835.6|831.1|836.9|832.4|834.5|830|2777
1597212000000|2020-08-12 06:00:00|836|831.5|835.5|831|836.1|831.6|835.1|830.6|1625
1597212300000|2020-08-12 06:05:00|835.6|831.1|837.1|832.6|837.5|833|835.6|831.1|2331
1597212600000|2020-08-12 06:10:00|836.6|832.1|837|832.5|837.2|832.7|835.6|831.1|1751
1597212900000|2020-08-12 06:15:00|836.6|832.1|839.9|835.4|840.3|835.8|836.6|832.1|2596
1597213200000|2020-08-12 06:20:00|839.8|835.3|838.3|833.8|839.8|835.3|838.3|833.8|1368
1597213500000|2020-08-12 06:25:00|838.7|834.2|838.4|833.9|839.3|834.8|838.4|833.9|731
1597213800000|2020-08-12 06:30:00|838.9|834.4|839.7|835.2|839.8|835.3|838.9|834.4|1139
1597214100000|2020-08-12 06:35:00|839.8|835.3|840.3|835.8|840.3|835.8|839.3|834.8|1417
1597214400000|2020-08-12 06:40:00|840.7|836.2|844|839.5|846|841.5|840.3|835.8|5728
1597214700000|2020-08-12 06:45:00|843.8|839.3|846.2|841.7|847.1|842.6|843.5|839|3309
1597215000000|2020-08-12 06:50:00|846.3|841.8|847.4|842.9|848.9|844.4|846.2|841.7|6397
1597215300000|2020-08-12 06:55:00|847.3|842.8|846.3|841.8|848.2|843.7|845.9|841.4|5360
1597237200000|2020-08-12 13:00:00|847.8|843.3|854.9|850.4|858.2|853.7|847.7|843.2|17682
1597237500000|2020-08-12 13:05:00|854.4|849.9|843.4|838.9|854.9|850.4|841.6|837.1|12909
1597237800000|2020-08-12 13:10:00|843.9|839.4|841.4|836.9|844.9|840.4|841.4|836.9|6066
1597238100000|2020-08-12 13:15:00|841.3|836.8|844.3|839.8|845.3|840.8|841.2|836.7|4768
1597238400000|2020-08-12 13:20:00|844.4|839.9|842.9|838.4|845.2|840.7|842.9|838.4|1788
1597238700000|2020-08-12 13:25:00|842.8|838.3|841|836.5|842.8|838.3|838.5|834|4681
1597239000000|2020-08-12 13:30:00|840.5|836|842.4|837.9|842.6|838.1|839.6|835.1|1899
1597239300000|2020-08-12 13:35:00|842.5|838|839.1|834.6|842.5|838|838.2|833.7|3278
1597239600000|2020-08-12 13:40:00|839.2|834.7|835.9|831.4|840.5|836|835.3|830.8|5176
1597239900000|2020-08-12 13:45:00|836.3|831.8|838.2|833.7|839.3|834.8|836.3|831.8|2205
1597240200000|2020-08-12 13:50:00|837.8|833.3|836.7|832.2|837.8|833.3|835.2|830.7|3472
1597240500000|2020-08-12 13:55:00|836.6|832.1|837.7|833.2|839.5|835|836.6|832.1|1562
1597240800000|2020-08-12 14:00:00|837.6|833.1|837.6|833.1|838.1|833.6|837.1|832.6|936
1597241100000|2020-08-12 14:05:00|837.2|832.7|837.2|832.7|837.8|833.3|836.7|832.2|652
1597241400000|2020-08-12 14:10:00|837.3|832.8|837.2|832.7|837.3|832.8|836.2|831.7|1203
1597241700000|2020-08-12 14:15:00|836.8|832.3|837.6|833.1|837.6|833.1|836.7|832.2|497
1597242000000|2020-08-12 14:20:00|837.7|833.2|841.1|836.6|841.2|836.7|837.7|833.2|2014
1597242300000|2020-08-12 14:25:00|841.5|837|838.1|833.6|841.6|837.1|838.1|833.6|1487
1597242600000|2020-08-12 14:30:00|838.2|833.7|838.1|833.6|840|835.5|837.1|832.6|1652
1597242900000|2020-08-12 14:35:00|838.6|834.1|837.1|832.6|838.6|834.1|837.1|832.6|1204
1597243200000|2020-08-12 14:40:00|836.6|832.1|833.3|828.8|837.1|832.6|833.1|828.6|3208
1597243500000|2020-08-12 14:45:00|833.2|828.7|833.2|828.7|834.6|830.1|830.4|825.9|6735
1597243800000|2020-08-12 14:50:00|833.3|828.8|832.9|828.4|835.2|830.7|832.7|828.2|1876
1597244100000|2020-08-12 14:55:00|833.3|828.8|834.9|830.4|835.8|831.3|833.3|828.8|2550
1597280400000|2020-08-13 01:00:00|834.7|830.2|836.2|831.7|837.4|832.9|834.2|829.7|2593
1597280700000|2020-08-13 01:05:00|836.1|831.6|833.4|828.9|836.1|831.6|831.9|827.4|2917
1597281000000|2020-08-13 01:10:00|833.3|828.8|833.9|829.4|834.4|829.9|832.4|827.9|1647
1597281300000|2020-08-13 01:15:00|834|829.5|833.9|829.4|834.4|829.9|832.9|828.4|761
1597281600000|2020-08-13 01:20:00|833.8|829.3|833.9|829.4|834|829.5|832.7|828.2|567
1597281900000|2020-08-13 01:25:00|834.3|829.8|838.1|833.6|838.6|834.1|834.3|829.8|4781
1597282200000|2020-08-13 01:30:00|837.9|833.4|839|834.5|839.6|835.1|837.6|833.1|2939
1597282500000|2020-08-13 01:35:00|839.1|834.6|837.5|833|839.1|834.6|837.1|832.6|1199
1597282800000|2020-08-13 01:40:00|837.1|832.6|838.5|834|838.5|834|837.1|832.6|662
1597283100000|2020-08-13 01:45:00|838.4|833.9|837.1|832.6|838.4|833.9|836.6|832.1|648
1597283400000|2020-08-13 01:50:00|837|832.5|835.1|830.6|837|832.5|835.1|830.6|1200
1597283700000|2020-08-13 01:55:00|835|830.5|836.4|831.9|837.9|833.4|834.5|830|1982
1597284000000|2020-08-13 02:00:00|836.5|832|836.9|832.4|836.9|832.4|835.5|831|406
1597284300000|2020-08-13 02:05:00|836.4|831.9|836.5|832|836.9|832.4|836|831.5|680
1597284600000|2020-08-13 02:10:00|836|831.5|836|831.5|836|831.5|834.8|830.3|479
1597285800000|2020-08-13 02:30:00|835.5|831|836.9|832.4|837.9|833.4|835.5|831|759
1597286100000|2020-08-13 02:35:00|836.8|832.3|837.4|832.9|838.2|833.7|835.9|831.4|543
1597286400000|2020-08-13 02:40:00|837.8|833.3|837.8|833.3|838.7|834.2|837.7|833.2|629
1597286700000|2020-08-13 02:45:00|837.7|833.2|836.3|831.8|837.7|833.2|836.3|831.8|937
1597287000000|2020-08-13 02:50:00|835.9|831.4|836.9|832.4|836.9|832.4|834.9|830.4|863
1597287300000|2020-08-13 02:55:00|836.4|831.9|837.5|833|837.5|833|836.4|831.9|464
1597287600000|2020-08-13 03:00:00|837.4|832.9|839.8|835.3|840.4|835.9|837.4|832.9|1561
1597287900000|2020-08-13 03:05:00|839.7|835.2|837.4|832.9|839.8|835.3|837.4|832.9|2223
1597288200000|2020-08-13 03:10:00|837|832.5|836.9|832.4|837|832.5|836.3|831.8|1853
1597288500000|2020-08-13 03:15:00|837.1|832.6|836.1|831.6|837.1|832.6|836.1|831.6|954
1597288800000|2020-08-13 03:20:00|836|831.5|836|831.5|836.5|832|835.5|831|1158
1597289100000|2020-08-13 03:25:00|835.9|831.4|833.9|829.4|835.9|831.4|833.6|829.1|1997
1597296600000|2020-08-13 05:30:00|833.8|829.3|828.8|824.3|834.9|830.4|827.8|823.3|10281
1597296900000|2020-08-13 05:35:00|828.7|824.2|828.7|824.2|830.2|825.7|827.6|823.1|5787
1597297200000|2020-08-13 05:40:00|828.6|824.1|828.7|824.2|829|824.5|826|821.5|5526
1597297500000|2020-08-13 05:45:00|828.6|824.1|833.4|828.9|833.4|828.9|828.2|823.7|5340
1597297800000|2020-08-13 05:50:00|832.9|828.4|831.9|827.4|833.4|828.9|831.4|826.9|2290
1597298100000|2020-08-13 05:55:00|832.4|827.9|832.7|828.2|833.3|828.8|831.9|827.4|1356
1597298400000|2020-08-13 06:00:00|832.8|828.3|837.4|832.9|837.4|832.9|832.8|828.3|4929
1597298700000|2020-08-13 06:05:00|837.8|833.3|836.3|831.8|838.3|833.8|836.2|831.7|2220
1597299000000|2020-08-13 06:10:00|836.2|831.7|835.4|830.9|836.9|832.4|835.3|830.8|1264
1597299300000|2020-08-13 06:15:00|835.8|831.3|837.7|833.2|838.2|833.7|835.8|831.3|2883
1597299600000|2020-08-13 06:20:00|837.8|833.3|836.8|832.3|837.8|833.3|836.8|832.3|884
1597299900000|2020-08-13 06:25:00|836.7|832.2|838.7|834.2|838.8|834.3|836.7|832.2|1946
1597300200000|2020-08-13 06:30:00|838.8|834.3|840.3|835.8|841|836.5|838.8|834.3|3850
1597300500000|2020-08-13 06:35:00|839.8|835.3|841.1|836.6|842.1|837.6|839.8|835.3|2384
1597300800000|2020-08-13 06:40:00|840.7|836.2|839.9|835.4|841|836.5|838.6|834.1|4074
1597301100000|2020-08-13 06:45:00|839.8|835.3|839.3|834.8|839.8|835.3|838|833.5|1068
1597301400000|2020-08-13 06:50:00|839.8|835.3|840.3|835.8|841.5|837|838.9|834.4|2457
1597301700000|2020-08-13 06:55:00|839.9|835.4|840.3|835.8|841|836.5|839.9|835.4|2265
1597323600000|2020-08-13 13:00:00|843.2|838.7|839.8|835.3|844.6|840.1|838.9|834.4|8153
1597323900000|2020-08-13 13:05:00|839.4|834.9|840.2|835.7|841.2|836.7|839.2|834.7|2478
1597324200000|2020-08-13 13:10:00|840.3|835.8|837|832.5|840.8|836.3|837|832.5|1899
1597324500000|2020-08-13 13:15:00|837.4|832.9|838.8|834.3|839.8|835.3|837.4|832.9|994
1597324800000|2020-08-13 13:20:00|838.7|834.2|838.7|834.2|839.7|835.2|838.7|834.2|635
1597325100000|2020-08-13 13:25:00|838.8|834.3|839.6|835.1|839.7|835.2|838.6|834.1|843
1597325400000|2020-08-13 13:30:00|839.2|834.7|838.6|834.1|839.2|834.7|838.1|833.6|740
1597325700000|2020-08-13 13:35:00|838.1|833.6|839.2|834.7|839.2|834.7|836.4|831.9|1523
1597326000000|2020-08-13 13:40:00|839.6|835.1|839.7|835.2|839.8|835.3|839.2|834.7|703
1597326300000|2020-08-13 13:45:00|839.8|835.3|842.5|838|843.9|839.4|839.8|835.3|2925
1597326600000|2020-08-13 13:50:00|842.1|837.6|841.9|837.4|843.9|839.4|841.5|837|1205
1597326900000|2020-08-13 13:55:00|842|837.5|842.4|837.9|843.3|838.8|841.6|837.1|539
1597327200000|2020-08-13 14:00:00|842|837.5|841.1|836.6|842.4|837.9|840.6|836.1|1219
1597327500000|2020-08-13 14:05:00|841.6|837.1|838.3|833.8|842|837.5|837.4|832.9|1612
1597327800000|2020-08-13 14:10:00|837.9|833.4|838.2|833.7|838.7|834.2|836.8|832.3|1565
1597328100000|2020-08-13 14:15:00|837.8|833.3|838.3|833.8|838.3|833.8|836.9|832.4|1079
1597328400000|2020-08-13 14:20:00|838.2|833.7|838.2|833.7|838.3|833.8|837.7|833.2|329
1597328700000|2020-08-13 14:25:00|837.3|832.8|836.3|831.8|837.3|832.8|834.8|830.3|1671
1597329000000|2020-08-13 14:30:00|835.8|831.3|836.7|832.2|837.7|833.2|835.3|830.8|820
1597329300000|2020-08-13 14:35:00|836.3|831.8|835.4|830.9|836.3|831.8|834.8|830.3|743
1597329600000|2020-08-13 14:40:00|835.3|830.8|835.5|831|836.3|831.8|834.8|830.3|949
1597329900000|2020-08-13 14:45:00|835.9|831.4|836|831.5|836.5|832|835.5|831|1319
1597330200000|2020-08-13 14:50:00|835.6|831.1|837.4|832.9|837.9|833.4|835.5|831|1057
1597330500000|2020-08-13 14:55:00|837|832.5|836.4|831.9|837|832.5|836|831.5|955
1597366800000|2020-08-14 01:00:00|836.1|831.6|839.5|835|840.5|836|836.1|831.6|3043
1597367100000|2020-08-14 01:05:00|839|834.5|842.4|837.9|843.3|838.8|839|834.5|3063
1597367400000|2020-08-14 01:10:00|842.8|838.3|841.8|837.3|842.9|838.4|840.8|836.3|1706
1597367700000|2020-08-14 01:15:00|841.3|836.8|840.9|836.4|841.4|836.9|839.9|835.4|794
1597368000000|2020-08-14 01:20:00|840.4|835.9|841.8|837.3|842.3|837.8|840.4|835.9|842
1597368300000|2020-08-14 01:25:00|841.4|836.9|840.8|836.3|841.9|837.4|840.4|835.9|646
1597368600000|2020-08-14 01:30:00|840.4|835.9|840.8|836.3|841.3|836.8|840.3|835.8|934
1597368900000|2020-08-14 01:35:00|841.2|836.7|842.2|837.7|842.3|837.8|840.8|836.3|811
1597369200000|2020-08-14 01:40:00|842.3|837.8|841.8|837.3|842.3|837.8|841.3|836.8|424
1597369500000|2020-08-14 01:45:00|842.2|837.7|846.6|842.1|846.7|842.2|841.8|837.3|4516
1597369800000|2020-08-14 01:50:00|846.7|842.2|845.7|841.2|847.6|843.1|844.7|840.2|1788
1597370100000|2020-08-14 01:55:00|846.1|841.6|846.9|842.4|847.2|842.7|845.6|841.1|1740
1597370400000|2020-08-14 02:00:00|847|842.5|846.9|842.4|847|842.5|845.5|841|2005
1597370700000|2020-08-14 02:05:00|846.7|842.2|849.9|845.4|850.4|845.9|846.5|842|2502
1597371000000|2020-08-14 02:10:00|850.4|845.9|850.8|846.3|853.2|848.7|849.9|845.4|6288
1597372200000|2020-08-14 02:30:00|850.9|846.4|850.9|846.4|851.8|847.3|849.9|845.4|2240
1597372500000|2020-08-14 02:35:00|851.4|846.9|851|846.5|851.9|847.4|849.8|845.3|2051
1597372800000|2020-08-14 02:40:00|851.1|846.6|850.6|846.1|852|847.5|850.6|846.1|1973
1597373100000|2020-08-14 02:45:00|851.1|846.6|852.1|847.6|852.1|847.6|850.6|846.1|2342
1597373400000|2020-08-14 02:50:00|852.2|847.7|851.1|846.6|852.6|848.1|850.7|846.2|1692
1597373700000|2020-08-14 02:55:00|851.2|846.7|853.5|849|854|849.5|851.1|846.6|2790
1597374000000|2020-08-14 03:00:00|853.1|848.6|847.3|842.8|853.5|849|847.2|842.7|2994
1597374300000|2020-08-14 03:05:00|847.8|843.3|847.3|842.8|849.1|844.6|845.3|840.8|3452
1597374600000|2020-08-14 03:10:00|847.2|842.7|846.3|841.8|847.8|843.3|845.9|841.4|1331
1597374900000|2020-08-14 03:15:00|845.9|841.4|845.4|840.9|847.4|842.9|844.4|839.9|1349
1597375200000|2020-08-14 03:20:00|845.3|840.8|847.9|843.4|848.8|844.3|845.3|840.8|1093
1597375500000|2020-08-14 03:25:00|847.4|842.9|848.3|843.8|848.4|843.9|846.9|842.4|799
1597383000000|2020-08-14 05:30:00|849|844.5|850.7|846.2|851.2|846.7|849|844.5|2782
1597383300000|2020-08-14 05:35:00|851.1|846.6|850.1|845.6|852.1|847.6|849.7|845.2|1480
1597383600000|2020-08-14 05:40:00|850.6|846.1|852.5|848|853|848.5|850.6|846.1|982
1597383900000|2020-08-14 05:45:00|852|847.5|851.1|846.6|852.9|848.4|851.1|846.6|1648
1597384200000|2020-08-14 05:50:00|851.2|846.7|851.5|847|852.1|847.6|851.1|846.6|1232
1597384500000|2020-08-14 05:55:00|851.4|846.9|851|846.5|853.5|849|851|846.5|2589
1597384800000|2020-08-14 06:00:00|850.5|846|848.3|843.8|850.6|846.1|847.3|842.8|2447
1597385100000|2020-08-14 06:05:00|848.8|844.3|849.2|844.7|849.3|844.8|848.3|843.8|1406
1597385400000|2020-08-14 06:10:00|849.7|845.2|851|846.5|851|846.5|849.1|844.6|1178
1597385700000|2020-08-14 06:15:00|851.5|847|850.6|846.1|852.5|848|850.5|846|1147
1597386000000|2020-08-14 06:20:00|851.1|846.6|849.1|844.6|851.1|846.6|849.1|844.6|1339
1597386300000|2020-08-14 06:25:00|849.2|844.7|851.5|847|852|847.5|848.7|844.2|1402
1597386600000|2020-08-14 06:30:00|851.1|846.6|851.1|846.6|851.5|847|850.1|845.6|1440
1597386900000|2020-08-14 06:35:00|851.2|846.7|850.7|846.2|851.2|846.7|850.2|845.7|715
1597387200000|2020-08-14 06:40:00|850.6|846.1|847|842.5|851.2|846.7|846.4|841.9|2683
1597387500000|2020-08-14 06:45:00|846.9|842.4|848.4|843.9|848.9|844.4|846.9|842.4|1795
1597387800000|2020-08-14 06:50:00|848.3|843.8|850.7|846.2|850.7|846.2|848.3|843.8|1574
1597388100000|2020-08-14 06:55:00|850.2|845.7|852.3|847.8|852.3|847.8|849.8|845.3|4518
1597410000000|2020-08-14 13:00:00|836.6|832.1|839.9|835.4|841.4|836.9|834.9|830.4|27504
1597410300000|2020-08-14 13:05:00|839.5|835|840.4|835.9|841.6|837.1|838.1|833.6|6920
1597410600000|2020-08-14 13:10:00|840|835.5|840.4|835.9|840.4|835.9|839.1|834.6|3291
1597410900000|2020-08-14 13:15:00|840.9|836.4|844.5|840|845.3|840.8|840|835.5|6884
1597411200000|2020-08-14 13:20:00|844.1|839.6|842.7|838.2|844.5|840|841.8|837.3|2172
1597411500000|2020-08-14 13:25:00|842.3|837.8|843.6|839.1|845|840.5|842.2|837.7|2433
1597411800000|2020-08-14 13:30:00|843.5|839|841|836.5|843.5|839|840.9|836.4|2028
1597412100000|2020-08-14 13:35:00|841.5|837|843.4|838.9|843.4|838.9|840.5|836|1425
1597412400000|2020-08-14 13:40:00|843.5|839|844.9|840.4|844.9|840.4|843|838.5|865
1597412700000|2020-08-14 13:45:00|844.8|840.3|845.8|841.3|846.3|841.8|844.3|839.8|1575
1597413000000|2020-08-14 13:50:00|845.3|840.8|846.3|841.8|847.7|843.2|845.3|840.8|1892
1597413300000|2020-08-14 13:55:00|846.7|842.2|846.2|841.7|847.7|843.2|846.2|841.7|1056
1597413600000|2020-08-14 14:00:00|846.6|842.1|846.5|842|847.1|842.6|845.7|841.2|1749
1597413900000|2020-08-14 14:05:00|846.6|842.1|846|841.5|846.9|842.4|845.6|841.1|1521
1597414200000|2020-08-14 14:10:00|845.6|841.1|846.1|841.6|846.1|841.6|844.2|839.7|1140
1597414500000|2020-08-14 14:15:00|845.6|841.1|847.6|843.1|847.6|843.1|844.8|840.3|1053
1597414800000|2020-08-14 14:20:00|847.8|843.3|849.4|844.9|850|845.5|847.8|843.3|2548
1597415100000|2020-08-14 14:25:00|849.3|844.8|849|844.5|849.3|844.8|848.4|843.9|1330
1597415400000|2020-08-14 14:30:00|849.4|844.9|849.4|844.9|849.4|844.9|848.4|843.9|458
1597415700000|2020-08-14 14:35:00|849.8|845.3|852.8|848.3|852.8|848.3|849.8|845.3|4357
1597416000000|2020-08-14 14:40:00|853.2|848.7|851.9|847.4|854.2|849.7|850.9|846.4|2324
1597416300000|2020-08-14 14:45:00|852|847.5|852.5|848|852.6|848.1|851.4|846.9|1498
1597416600000|2020-08-14 14:50:00|852.4|847.9|851.4|846.9|854.3|849.8|851.4|846.9|863
1597416900000|2020-08-14 14:55:00|851.5|847|850.8|846.3|852.3|847.8|849.8|845.3|1813
1597626000000|2020-08-17 01:00:00|849.2|844.7|848.5|844|851.6|847.1|846.7|842.2|8858
1597626300000|2020-08-17 01:05:00|849|844.5|848.8|844.3|849.5|845|846.9|842.4|7605
1597626600000|2020-08-17 01:10:00|849.2|844.7|851.7|847.2|852.3|847.8|847.8|843.3|7614
1597626900000|2020-08-17 01:15:00|852.2|847.7|849.2|844.7|853.6|849.1|849.2|844.7|7374
1597627200000|2020-08-17 01:20:00|849.7|845.2|847.8|843.3|849.7|845.2|846.8|842.3|3490
1597627500000|2020-08-17 01:25:00|847.3|842.8|846.9|842.4|847.4|842.9|844.5|840|2162
1597627800000|2020-08-17 01:30:00|847|842.5|846.8|842.3|847|842.5|846.3|841.8|1447
1597628100000|2020-08-17 01:35:00|847.3|842.8|843.3|838.8|847.3|842.8|843.1|838.6|4913
1597628400000|2020-08-17 01:40:00|842.8|838.3|844.6|840.1|845.1|840.6|842.8|838.3|4008
1597628700000|2020-08-17 01:45:00|844.5|840|842.5|838|844.6|840.1|841.1|836.6|8219
1597629000000|2020-08-17 01:50:00|842.3|837.8|838.5|834|842.4|837.9|838.5|834|8750
1597629300000|2020-08-17 01:55:00|838|833.5|837.6|833.1|838|833.5|834.3|829.8|8268
1597629600000|2020-08-17 02:00:00|838|833.5|840.5|836|841.2|836.7|837.6|833.1|5529
1597629900000|2020-08-17 02:05:00|840.4|835.9|840.4|835.9|841.4|836.9|839.6|835.1|7665
1597630200000|2020-08-17 02:10:00|840.5|836|841.2|836.7|841.4|836.9|839.7|835.2|1667
1597631400000|2020-08-17 02:30:00|840.7|836.2|842|837.5|842.1|837.6|840.3|835.8|4262
1597631700000|2020-08-17 02:35:00|842.5|838|846.3|841.8|846.8|842.3|842.5|838|3408
1597632000000|2020-08-17 02:40:00|845.8|841.3|844.9|840.4|845.8|841.3|844.3|839.8|2058
1597632300000|2020-08-17 02:45:00|845.3|840.8|845|840.5|845.5|841|844.5|840|2283
1597632600000|2020-08-17 02:50:00|845.5|841|846.2|841.7|847.8|843.3|844.9|840.4|2887
1597632900000|2020-08-17 02:55:00|846.3|841.8|845.3|840.8|846.3|841.8|845.3|840.8|855
1597633200000|2020-08-17 03:00:00|844.8|840.3|845.3|840.8|845.3|840.8|843.8|839.3|1009
1597633500000|2020-08-17 03:05:00|844.8|840.3|844.8|840.3|844.9|840.4|844.2|839.7|406
1597633800000|2020-08-17 03:10:00|844.4|839.9|842.4|837.9|844.8|840.3|842.4|837.9|1202
1597634100000|2020-08-17 03:15:00|842.9|838.4|844.4|839.9|844.4|839.9|842.4|837.9|783
1597634400000|2020-08-17 03:20:00|844.8|840.3|844.4|839.9|844.9|840.4|843.9|839.4|384
1597634700000|2020-08-17 03:25:00|844.9|840.4|846.6|842.1|846.6|842.1|844.9|840.4|2600
1597642200000|2020-08-17 05:30:00|846.5|842|845.3|840.8|847|842.5|844.3|839.8|2141
1597642500000|2020-08-17 05:35:00|845.8|841.3|845.3|840.8|846.3|841.8|844.7|840.2|2614
1597642800000|2020-08-17 05:40:00|844.8|840.3|846.3|841.8|846.3|841.8|844.8|840.3|943
1597643100000|2020-08-17 05:45:00|845.8|841.3|846.4|841.9|847.4|842.9|845.8|841.3|1427
1597643400000|2020-08-17 05:50:00|846.3|841.8|848.8|844.3|848.8|844.3|845.8|841.3|1103
1597643700000|2020-08-17 05:55:00|848.9|844.4|849|844.5|849.4|844.9|848.3|843.8|2145
1597644000000|2020-08-17 06:00:00|848.9|844.4|849.3|844.8|849.9|845.4|847.9|843.4|1473
1597644300000|2020-08-17 06:05:00|849.8|845.3|847.8|843.3|850.3|845.8|845.7|841.2|1841
1597644600000|2020-08-17 06:10:00|848.3|843.8|848.2|843.7|849.7|845.2|847.8|843.3|1383
1597644900000|2020-08-17 06:15:00|847.8|843.3|847.8|843.3|848.2|843.7|847.2|842.7|878
1597645200000|2020-08-17 06:20:00|847.9|843.4|847.3|842.8|848.3|843.8|846.8|842.3|877
1597645500000|2020-08-17 06:25:00|847.8|843.3|848.1|843.6|848.3|843.8|847.3|842.8|1255
1597645800000|2020-08-17 06:30:00|847.7|843.2|848.2|843.7|848.2|843.7|847.3|842.8|664
1597646100000|2020-08-17 06:35:00|848.1|843.6|849.2|844.7|849.2|844.7|847.7|843.2|611
1597646400000|2020-08-17 06:40:00|848.7|844.2|848.7|844.2|849.9|845.4|848.2|843.7|1063
1597646700000|2020-08-17 06:45:00|848.2|843.7|848.2|843.7|848.3|843.8|847.2|842.7|829
1597647000000|2020-08-17 06:50:00|847.8|843.3|844.5|840|847.8|843.3|844.4|839.9|2791
1597647300000|2020-08-17 06:55:00|844.4|839.9|843.9|839.4|844.6|840.1|843|838.5|4399
1597669200000|2020-08-17 13:00:00|846.9|842.4|846.1|841.6|848.1|843.6|845.1|840.6|4674
1597669500000|2020-08-17 13:05:00|846.5|842|846.6|842.1|847.1|842.6|845.6|841.1|2140
1597669800000|2020-08-17 13:10:00|846.2|841.7|844.7|840.2|846.7|842.2|844.3|839.8|1313
1597670100000|2020-08-17 13:15:00|845.2|840.7|844.7|840.2|846.2|841.7|844.7|840.2|1066
1597670400000|2020-08-17 13:20:00|845.2|840.7|846.2|841.7|846.2|841.7|844.7|840.2|771
1597670700000|2020-08-17 13:25:00|845.7|841.2|850.3|845.8|850.7|846.2|845.7|841.2|2168
1597671000000|2020-08-17 13:30:00|850.7|846.2|851.2|846.7|852.6|848.1|849.2|844.7|3171
1597671300000|2020-08-17 13:35:00|850.7|846.2|850.5|846|852|847.5|850.5|846|2440
1597671600000|2020-08-17 13:40:00|850.1|845.6|850.7|846.2|852|847.5|849.1|844.6|1166
1597671900000|2020-08-17 13:45:00|851.1|846.6|850.6|846.1|851.1|846.6|850.1|845.6|241
1597672200000|2020-08-17 13:50:00|851.1|846.6|848.1|843.6|851.5|847|848.1|843.6|1448
1597672500000|2020-08-17 13:55:00|848.6|844.1|850|845.5|850|845.5|847.1|842.6|793
1597672800000|2020-08-17 14:00:00|849.6|845.1|849|844.5|850|845.5|849|844.5|396
1597673100000|2020-08-17 14:05:00|849.1|844.6|851|846.5|851|846.5|849|844.5|288
1597673400000|2020-08-17 14:10:00|850.6|846.1|851|846.5|851.5|847|850.5|846|291
1597673700000|2020-08-17 14:15:00|850.6|846.1|850.6|846.1|851.1|846.6|850.1|845.6|342
1597674000000|2020-08-17 14:20:00|851|846.5|851.6|847.1|851.6|847.1|850.6|846.1|563
1597674300000|2020-08-17 14:25:00|852.3|847.8|850.5|846|854.9|850.4|850.5|846|2536
1597674600000|2020-08-17 14:30:00|850.6|846.1|852.5|848|852.5|848|850.6|846.1|840
1597674900000|2020-08-17 14:35:00|852.4|847.9|853.4|848.9|853.4|848.9|852|847.5|472
1597675200000|2020-08-17 14:40:00|853.3|848.8|854.8|850.3|855.3|850.8|852.9|848.4|2036
1597675500000|2020-08-17 14:45:00|854.9|850.4|859.7|855.2|860.6|856.1|854.9|850.4|4833
1597675800000|2020-08-17 14:50:00|859.2|854.7|858.2|853.7|859.7|855.2|856.2|851.7|1762
1597676100000|2020-08-17 14:55:00|858.3|853.8|856.8|852.3|859.2|854.7|855.8|851.3|1358
1597712400000|2020-08-18 01:00:00|856.2|851.7|858.9|854.4|859.4|854.9|856.1|851.6|2502
1597712700000|2020-08-18 01:05:00|859.3|854.8|862.1|857.6|862.6|858.1|858.8|854.3|3132
1597713000000|2020-08-18 01:10:00|862.6|858.1|861.1|856.6|862.6|858.1|860.6|856.1|3841
1597713300000|2020-08-18 01:15:00|860.6|856.1|857.7|853.2|861.1|856.6|856.7|852.2|4233
1597713600000|2020-08-18 01:20:00|857.6|853.1|857.8|853.3|859.3|854.8|856.2|851.7|1930
1597713900000|2020-08-18 01:25:00|858.3|853.8|858.8|854.3|860.2|855.7|858.3|853.8|674
1597714200000|2020-08-18 01:30:00|859.3|854.8|859.8|855.3|860.3|855.8|859.3|854.8|572
1597714500000|2020-08-18 01:35:00|859.3|854.8|858.3|853.8|859.3|854.8|857.2|852.7|922
1597714800000|2020-08-18 01:40:00|858.8|854.3|859.2|854.7|859.2|854.7|858.7|854.2|277
1597715100000|2020-08-18 01:45:00|858.7|854.2|861.1|856.6|861.1|856.6|857.2|852.7|2393
1597715400000|2020-08-18 01:50:00|861|856.5|861|856.5|861.1|856.6|859.6|855.1|1169
1597715700000|2020-08-18 01:55:00|860.5|856|860|855.5|860.5|856|859.6|855.1|844
1597716000000|2020-08-18 02:00:00|860.1|855.6|859.5|855|861|856.5|859.5|855|942
1597716300000|2020-08-18 02:05:00|859.1|854.6|857.9|853.4|859.9|855.4|857.9|853.4|2285
1597716600000|2020-08-18 02:10:00|858.4|853.9|859|854.5|859|854.5|857.1|852.6|844
1597717500000|2020-08-18 02:25:00|858.9|854.4|858.9|854.4|858.9|854.4|858.9|854.4|55
1597717800000|2020-08-18 02:30:00|858.4|853.9|857.9|853.4|858.9|854.4|857.4|852.9|1691
1597718100000|2020-08-18 02:35:00|858.4|853.9|858.4|853.9|858.9|854.4|857.9|853.4|301
1597718400000|2020-08-18 02:40:00|858.9|854.4|857.5|853|858.9|854.4|857.4|852.9|1262
1597718700000|2020-08-18 02:45:00|857.4|852.9|856|851.5|857.9|853.4|856|851.5|842
1597719000000|2020-08-18 02:50:00|855.8|851.3|855.5|851|856.5|852|854.6|850.1|2828
1597719300000|2020-08-18 02:55:00|856|851.5|856.4|851.9|857|852.5|855.9|851.4|1061
1597719600000|2020-08-18 03:00:00|856.9|852.4|858.4|853.9|858.9|854.4|856.4|851.9|1016
1597719900000|2020-08-18 03:05:00|858.9|854.4|858.4|853.9|859.4|854.9|858|853.5|1084
1597720200000|2020-08-18 03:10:00|858|853.5|858.9|854.4|858.9|854.4|858|853.5|133
1597720500000|2020-08-18 03:15:00|859|854.5|858.8|854.3|859.8|855.3|858.7|854.2|1090
1597720800000|2020-08-18 03:20:00|858.7|854.2|859.3|854.8|859.4|854.9|858.3|853.8|677
1597721100000|2020-08-18 03:25:00|858.9|854.4|861.7|857.2|861.9|857.4|858.9|854.4|1562
1597728600000|2020-08-18 05:30:00|861.6|857.1|862.7|858.2|862.7|858.2|860.8|856.3|1554
1597728900000|2020-08-18 05:35:00|862.8|858.3|864.6|860.1|865.6|861.1|862.8|858.3|2282
1597729200000|2020-08-18 05:40:00|864.7|860.2|865.5|861|866.5|862|864.7|860.2|1973
1597729500000|2020-08-18 05:45:00|865.6|861.1|866.9|862.4|866.9|862.4|865.5|861|3287
1597729800000|2020-08-18 05:50:00|866.4|861.9|864.9|860.4|866.4|861.9|864.9|860.4|2623
1597730100000|2020-08-18 05:55:00|865|860.5|865.5|861|865.9|861.4|864.5|860|993
1597730400000|2020-08-18 06:00:00|865.1|860.6|865.5|861|865.5|861|864.5|860|818
1597730700000|2020-08-18 06:05:00|865.9|861.4|866.5|862|866.5|862|865.4|860.9|1535
1597731000000|2020-08-18 06:10:00|866.9|862.4|866.9|862.4|867.4|862.9|866.4|861.9|771
1597731300000|2020-08-18 06:15:00|866.5|862|865.5|861|866.5|862|864.1|859.6|1433
1597731600000|2020-08-18 06:20:00|865.6|861.1|867|862.5|867|862.5|865.6|861.1|693
1597731900000|2020-08-18 06:25:00|866.5|862|865.6|861.1|866.6|862.1|865.6|861.1|1087
1597732200000|2020-08-18 06:30:00|866|861.5|867|862.5|867.5|863|866|861.5|1376
1597732500000|2020-08-18 06:35:00|866.6|862.1|867.6|863.1|867.6|863.1|866.6|862.1|1854
1597732800000|2020-08-18 06:40:00|868|863.5|867|862.5|868.1|863.6|866.9|862.4|2764
1597733100000|2020-08-18 06:45:00|867.5|863|868|863.5|868.5|864|867.5|863|701
1597733400000|2020-08-18 06:50:00|867.5|863|866.5|862|868|863.5|866|861.5|1406
1597733700000|2020-08-18 06:55:00|866.9|862.4|870.8|866.3|870.8|866.3|866.9|862.4|3575
1597755600000|2020-08-18 13:00:00|874.5|870|873.4|868.9|875.7|871.2|871.2|866.7|5723
1597755900000|2020-08-18 13:05:00|873|868.5|876.4|871.9|877.4|872.9|873|868.5|4575
1597756200000|2020-08-18 13:10:00|875.9|871.4|878.3|873.8|879.7|875.2|875.9|871.4|2985
1597756500000|2020-08-18 13:15:00|877.8|873.3|876.4|871.9|878.8|874.3|875.9|871.4|1795
1597756800000|2020-08-18 13:20:00|876.5|872|877.8|873.3|879.2|874.7|876.5|872|1981
1597757100000|2020-08-18 13:25:00|878.3|873.8|876.5|872|878.7|874.2|876.4|871.9|2377
1597757400000|2020-08-18 13:30:00|876.9|872.4|877|872.5|877.9|873.4|876.4|871.9|1291
1597757700000|2020-08-18 13:35:00|877.5|873|878.7|874.2|878.7|874.2|877.5|873|4811
1597758000000|2020-08-18 13:40:00|878.2|873.7|877.3|872.8|878.7|874.2|876.8|872.3|3256
1597758300000|2020-08-18 13:45:00|877.2|872.7|875.4|870.9|877.7|873.2|874.9|870.4|2004
1597758600000|2020-08-18 13:50:00|874.9|870.4|870.7|866.2|874.9|870.4|869.7|865.2|4946
1597758900000|2020-08-18 13:55:00|870.2|865.7|870.2|865.7|871.7|867.2|869.7|865.2|2274
1597759200000|2020-08-18 14:00:00|869.7|865.2|868.4|863.9|871.7|867.2|867.2|862.7|2618
1597759500000|2020-08-18 14:05:00|868.9|864.4|866|861.5|868.9|864.4|864.6|860.1|2710
1597759800000|2020-08-18 14:10:00|865.9|861.4|867.9|863.4|868.4|863.9|865.9|861.4|1158
1597760100000|2020-08-18 14:15:00|867.8|863.3|867.5|863|868.9|864.4|867.4|862.9|1002
1597760400000|2020-08-18 14:20:00|867.4|862.9|865.9|861.4|867.9|863.4|865.5|861|1901
1597760700000|2020-08-18 14:25:00|866|861.5|865.9|861.4|867.9|863.4|865.5|861|1133
1597761000000|2020-08-18 14:30:00|866.4|861.9|868.9|864.4|869.3|864.8|865.9|861.4|815
1597761300000|2020-08-18 14:35:00|868.4|863.9|866.9|862.4|869.3|864.8|866.9|862.4|800
1597761600000|2020-08-18 14:40:00|867|862.5|868|863.5|868.5|864|866.9|862.4|923
1597761900000|2020-08-18 14:45:00|867.9|863.4|867.5|863|868.4|863.9|866.6|862.1|537
1597762200000|2020-08-18 14:50:00|868|863.5|867.6|863.1|869|864.5|867.6|863.1|575
1597762500000|2020-08-18 14:55:00|867.5|863|864.6|860.1|868.1|863.6|864.6|860.1|1419
1597762800000|2020-08-18 15:00:00|864.8|860.3|864.8|860.3|864.8|860.3|864.8|860.3|0
1597798800000|2020-08-19 01:00:00|865.3|860.8|864.9|860.4|866.8|862.3|862.5|858|1928
1597799100000|2020-08-19 01:05:00|864.8|860.3|866|861.5|866.5|862|863.9|859.4|1398
1597799400000|2020-08-19 01:10:00|865.5|861|863|858.5|866|861.5|862|857.5|2397
1597799700000|2020-08-19 01:15:00|863.5|859|862|857.5|864|859.5|862|857.5|1543
1597800000000|2020-08-19 01:20:00|861.8|857.3|864|859.5|864.4|859.9|861.5|857|2241
1597800300000|2020-08-19 01:25:00|863.9|859.4|862.9|858.4|864|859.5|862|857.5|1024
1597800600000|2020-08-19 01:30:00|862.4|857.9|862.4|857.9|863.4|858.9|861.9|857.4|789
1597800900000|2020-08-19 01:35:00|862.9|858.4|861.4|856.9|862.9|858.4|861|856.5|1529
1597801200000|2020-08-19 01:40:00|860.9|856.4|861.4|856.9|861.5|857|860.4|855.9|872
1597801500000|2020-08-19 01:45:00|860.9|856.4|861.4|856.9|861.5|857|858.6|854.1|2797
1597801800000|2020-08-19 01:50:00|861.3|856.8|862|857.5|862.9|858.4|860.9|856.4|846
1597802100000|2020-08-19 01:55:00|861.9|857.4|862.4|857.9|862.5|858|861.9|857.4|412
1597802400000|2020-08-19 02:00:00|861.9|857.4|862|857.5|862|857.5|861.4|856.9|322
1597802700000|2020-08-19 02:05:00|861.9|857.4|860.5|856|862|857.5|859.9|855.4|334
1597803000000|2020-08-19 02:10:00|860.6|856.1|863|858.5|863|858.5|860.5|856|385
1597803900000|2020-08-19 02:25:00|862.5|858|862.5|858|862.5|858|862.5|858|0
1597804200000|2020-08-19 02:30:00|862.4|857.9|864.4|859.9|864.4|859.9|861|856.5|456
1597804500000|2020-08-19 02:35:00|863.9|859.4|864.8|860.3|865.3|860.8|863.9|859.4|736
1597804800000|2020-08-19 02:40:00|864.9|860.4|864.8|860.3|865.3|860.8|864.3|859.8|544
1597805100000|2020-08-19 02:45:00|864.3|859.8|866.2|861.7|866.2|861.7|864.3|859.8|528
1597805400000|2020-08-19 02:50:00|866.7|862.2|865.7|861.2|867.1|862.6|865.7|861.2|476
1597805700000|2020-08-19 02:55:00|865.6|861.1|866.1|861.6|866.6|862.1|865.1|860.6|498
1597806000000|2020-08-19 03:00:00|866.6|862.1|865.7|861.2|866.6|862.1|865.6|861.1|382
1597806300000|2020-08-19 03:05:00|865.6|861.1|866.2|861.7|867.1|862.6|865.6|861.1|377
1597806600000|2020-08-19 03:10:00|866.6|862.1|867.6|863.1|868.5|864|866.1|861.6|567
1597806900000|2020-08-19 03:15:00|867.1|862.6|869.1|864.6|869.5|865|867.1|862.6|776
1597807200000|2020-08-19 03:20:00|869.5|865|870.9|866.4|870.9|866.4|869.5|865|782
1597807500000|2020-08-19 03:25:00|871.1|866.6|870|865.5|871.4|866.9|869.9|865.4|861
1597815000000|2020-08-19 05:30:00|869.9|865.4|869.5|865|870.4|865.9|868.9|864.4|710
1597815300000|2020-08-19 05:35:00|870|865.5|868.6|864.1|870|865.5|868.6|864.1|471
1597815600000|2020-08-19 05:40:00|869.1|864.6|867.7|863.2|869.1|864.6|867.7|863.2|465
1597815900000|2020-08-19 05:45:00|867.2|862.7|866.8|862.3|867.3|862.8|866.3|861.8|724
1597816200000|2020-08-19 05:50:00|866.7|862.2|866.3|861.8|866.8|862.3|865.8|861.3|667
1597816500000|2020-08-19 05:55:00|866.4|861.9|865.9|861.4|866.4|861.9|865.8|861.3|260
1597816800000|2020-08-19 06:00:00|865.8|861.3|865.4|860.9|866.4|861.9|865.3|860.8|763
1597817100000|2020-08-19 06:05:00|865.3|860.8|866.8|862.3|867.3|862.8|864.4|859.9|885
1597817400000|2020-08-19 06:10:00|866.7|862.2|869.6|865.1|870.1|865.6|866.3|861.8|1848
1597817700000|2020-08-19 06:15:00|869.1|864.6|864.9|860.4|870.1|865.6|864.9|860.4|1630
1597818000000|2020-08-19 06:20:00|865.4|860.9|867.8|863.3|868.7|864.2|865.4|860.9|715
1597818300000|2020-08-19 06:25:00|868.2|863.7|867.3|862.8|868.7|864.2|866.8|862.3|439
1597818600000|2020-08-19 06:30:00|867.8|863.3|866.8|862.3|867.8|863.3|866.8|862.3|891
1597818900000|2020-08-19 06:35:00|867.3|862.8|868.2|863.7|868.6|864.1|867.3|862.8|890
1597819200000|2020-08-19 06:40:00|868.1|863.6|865.4|860.9|868.1|863.6|864.9|860.4|1218
1597819500000|2020-08-19 06:45:00|865.3|860.8|865.4|860.9|865.9|861.4|864.9|860.4|826
1597819800000|2020-08-19 06:50:00|865.3|860.8|865.4|860.9|865.8|861.3|865.3|860.8|519
1597820100000|2020-08-19 06:55:00|865.3|860.8|864.8|860.3|865.3|860.8|864.3|859.8|1624
1597842000000|2020-08-19 13:00:00|863.9|859.4|866|861.5|866.5|862|863.1|858.6|3882
1597842300000|2020-08-19 13:05:00|865.6|861.1|862.7|858.2|866.1|861.6|862.2|857.7|2613
1597842600000|2020-08-19 13:10:00|862.4|857.9|864.3|859.8|864.7|860.2|862.3|857.8|1379
1597842900000|2020-08-19 13:15:00|863.8|859.3|861.8|857.3|864.8|860.3|861.3|856.8|1009
1597843200000|2020-08-19 13:20:00|862.3|857.8|864.8|860.3|864.8|860.3|861.8|857.3|1570
1597843500000|2020-08-19 13:25:00|864.3|859.8|865.7|861.2|866.2|861.7|864.3|859.8|1098
1597843800000|2020-08-19 13:30:00|865.3|860.8|865.7|861.2|866.7|862.2|865.3|860.8|662
1597844100000|2020-08-19 13:35:00|866.1|861.6|866.7|862.2|866.7|862.2|866.1|861.6|600
1597844400000|2020-08-19 13:40:00|867.1|862.6|867.6|863.1|868.1|863.6|867.1|862.6|1566
1597844700000|2020-08-19 13:45:00|867.1|862.6|866.6|862.1|867.6|863.1|866.1|861.6|648
1597845000000|2020-08-19 13:50:00|866.5|862|866|861.5|866.6|862.1|866|861.5|406
1597845300000|2020-08-19 13:55:00|865.5|861|865.6|861.1|865.6|861.1|865.1|860.6|299
1597845600000|2020-08-19 14:00:00|866.1|861.6|866|861.5|866.1|861.6|865.6|861.1|163
1597845900000|2020-08-19 14:05:00|865.6|861.1|867|862.5|867.7|863.2|865.6|861.1|332
1597846200000|2020-08-19 14:10:00|867.1|862.6|867|862.5|868.5|864|867|862.5|468
1597846500000|2020-08-19 14:15:00|866.6|862.1|867|862.5|867|862.5|866.5|862|293
1597846800000|2020-08-19 14:20:00|866.5|862|867|862.5|867|862.5|866|861.5|191
1597847100000|2020-08-19 14:25:00|867.5|863|868.4|863.9|869.4|864.9|867.5|863|1304
1597847400000|2020-08-19 14:30:00|868.5|864|868.5|864|869.4|864.9|868.4|863.9|528
1597847700000|2020-08-19 14:35:00|868.9|864.4|868.5|864|869|864.5|868|863.5|472
1597848000000|2020-08-19 14:40:00|868.6|864.1|867.6|863.1|869|864.5|867.1|862.6|620
1597848300000|2020-08-19 14:45:00|868|863.5|868|863.5|869|864.5|868|863.5|164
1597848600000|2020-08-19 14:50:00|868.5|864|868|863.5|868.5|864|867.5|863|325
1597848900000|2020-08-19 14:55:00|867.5|863|868.9|864.4|869|864.5|867.5|863|763
1597885200000|2020-08-20 01:00:00|868.7|864.2|864.4|859.9|868.7|864.2|863.9|859.4|2488
1597885500000|2020-08-20 01:05:00|863.9|859.4|865.4|860.9|865.4|860.9|863.5|859|1270
1597885800000|2020-08-20 01:10:00|865|860.5|862.4|857.9|865.4|860.9|862.4|857.9|1748
1597886100000|2020-08-20 01:15:00|862.5|858|862|857.5|862.5|858|861|856.5|2110
1597886400000|2020-08-20 01:20:00|862.5|858|860.6|856.1|862.5|858|860|855.5|2926
1597886700000|2020-08-20 01:25:00|861|856.5|860.5|856|862|857.5|860.5|856|1728
1597887000000|2020-08-20 01:30:00|861|856.5|863.9|859.4|864.4|859.9|861|856.5|1286
1597887300000|2020-08-20 01:35:00|864|859.5|864.4|859.9|864.4|859.9|862.4|857.9|1393
1597887600000|2020-08-20 01:40:00|863.9|859.4|865.9|861.4|866.9|862.4|863.9|859.4|593
1597887900000|2020-08-20 01:45:00|866.4|861.9|866.9|862.4|867.4|862.9|866.4|861.9|700
1597888200000|2020-08-20 01:50:00|866.6|862.1|866.8|862.3|866.9|862.4|865.8|861.3|520
1597888500000|2020-08-20 01:55:00|867.3|862.8|867.3|862.8|867.3|862.8|866.3|861.8|415
1597888800000|2020-08-20 02:00:00|866.8|862.3|864.8|860.3|866.8|862.3|864.8|860.3|614
1597889100000|2020-08-20 02:05:00|864.3|859.8|864.9|860.4|864.9|860.4|863.4|858.9|845
1597889400000|2020-08-20 02:10:00|864.8|860.3|864.9|860.4|865.3|860.8|864.3|859.8|641
1597890600000|2020-08-20 02:30:00|864.4|859.9|863.5|859|864.4|859.9|862.9|858.4|642
1597890900000|2020-08-20 02:35:00|863.4|858.9|863.9|859.4|864.4|859.9|863|858.5|1294
1597891200000|2020-08-20 02:40:00|864|859.5|863.4|858.9|864|859.5|863.4|858.9|587
1597891500000|2020-08-20 02:45:00|863.3|858.8|861.9|857.4|863.3|858.8|861.5|857|1090
1597891800000|2020-08-20 02:50:00|861.5|857|860.6|856.1|861.5|857|859.1|854.6|2211
1597892100000|2020-08-20 02:55:00|861.1|856.6|862|857.5|862|857.5|860.6|856.1|272
1597892400000|2020-08-20 03:00:00|862.5|858|863.4|858.9|863.5|859|862.5|858|729
1597892700000|2020-08-20 03:05:00|863.5|859|864.4|859.9|864.9|860.4|863|858.5|378
1597893000000|2020-08-20 03:10:00|863.9|859.4|862.5|858|863.9|859.4|862.5|858|149
1597893300000|2020-08-20 03:15:00|862.4|857.9|856.1|851.6|862.5|858|856.1|851.6|1641
1597893600000|2020-08-20 03:20:00|856.3|851.8|859.2|854.7|859.2|854.7|855.3|850.8|1555
1597893900000|2020-08-20 03:25:00|859.1|854.6|859.7|855.2|860.6|856.1|858.7|854.2|648
1597901400000|2020-08-20 05:30:00|859.2|854.7|854.4|849.9|859.2|854.7|853.9|849.4|3088
1597901700000|2020-08-20 05:35:00|854.1|849.6|851.9|847.4|855.3|850.8|851.8|847.3|3509
1597902000000|2020-08-20 05:40:00|852.4|847.9|855.3|850.8|855.4|850.9|851.9|847.4|1473
1597902300000|2020-08-20 05:45:00|854.8|850.3|853.9|849.4|855.9|851.4|853.9|849.4|777
1597902600000|2020-08-20 05:50:00|853.4|848.9|852.1|847.6|854.4|849.9|851.6|847.1|998
1597902900000|2020-08-20 05:55:00|852|847.5|851.6|847.1|852.5|848|850.6|846.1|1666
1597903200000|2020-08-20 06:00:00|851.4|846.9|854.5|850|854.5|850|851.1|846.6|746
1597903500000|2020-08-20 06:05:00|854|849.5|854.5|850|854.5|850|853.5|849|755
1597903800000|2020-08-20 06:10:00|854|849.5|854.5|850|854.5|850|853.5|849|538
1597904100000|2020-08-20 06:15:00|854|849.5|856|851.5|856|851.5|854|849.5|1154
1597904400000|2020-08-20 06:20:00|855.5|851|856.1|851.6|856.1|851.6|855.1|850.6|563
1597904700000|2020-08-20 06:25:00|856.6|852.1|855.9|851.4|856.9|852.4|855.9|851.4|1674
1597905000000|2020-08-20 06:30:00|855.7|851.2|855|850.5|855.9|851.4|854.5|850|626
1597905300000|2020-08-20 06:35:00|855.5|851|855.5|851|855.5|851|854.6|850.1|415
1597905600000|2020-08-20 06:40:00|856|851.5|856|851.5|856.5|852|856|851.5|513
1597905900000|2020-08-20 06:45:00|855.5|851|855.5|851|856|851.5|855.1|850.6|745
1597906200000|2020-08-20 06:50:00|855.6|851.1|856|851.5|856.5|852|855.5|851|505
1597906500000|2020-08-20 06:55:00|856.1|851.6|856.5|852|857|852.5|856|851.5|1743
1597928400000|2020-08-20 13:00:00|858.2|853.7|859.7|855.2|860.2|855.7|856.9|852.4|3270
1597928700000|2020-08-20 13:05:00|860.2|855.7|860.2|855.7|860.7|856.2|859.2|854.7|1299
1597929000000|2020-08-20 13:10:00|859.7|855.2|853.7|849.2|859.7|855.2|853.2|848.7|4658
1597929300000|2020-08-20 13:15:00|854.1|849.6|854.2|849.7|855|850.5|852.2|847.7|2282
1597929600000|2020-08-20 13:20:00|853.7|849.2|854.8|850.3|855.3|850.8|853.7|849.2|3157
1597929900000|2020-08-20 13:25:00|855.3|850.8|854.8|850.3|856.3|851.8|854.8|850.3|2526
1597930200000|2020-08-20 13:30:00|854.9|850.4|854.3|849.8|856.3|851.8|853.8|849.3|1929
1597930500000|2020-08-20 13:35:00|853.8|849.3|852.4|847.9|854.8|850.3|852.4|847.9|811
1597930800000|2020-08-20 13:40:00|852|847.5|852.9|848.4|853.3|848.8|851.4|846.9|1483
1597931100000|2020-08-20 13:45:00|852.8|848.3|851.9|847.4|852.8|848.3|850.5|846|792
1597931400000|2020-08-20 13:50:00|851.4|846.9|853.3|848.8|854.3|849.8|850.9|846.4|781
1597931700000|2020-08-20 13:55:00|852.8|848.3|853.3|848.8|853.8|849.3|851.9|847.4|591
1597932000000|2020-08-20 14:00:00|852.8|848.3|850.9|846.4|852.9|848.4|850.8|846.3|1923
1597932300000|2020-08-20 14:05:00|851.4|846.9|852.8|848.3|852.8|848.3|850.9|846.4|504
1597932600000|2020-08-20 14:10:00|853.3|848.8|853.3|848.8|853.3|848.8|852.3|847.8|432
1597932900000|2020-08-20 14:15:00|852.8|848.3|857.6|853.1|857.6|853.1|852.8|848.3|1127
1597933200000|2020-08-20 14:20:00|857.1|852.6|856.6|852.1|857.6|853.1|855.6|851.1|1282
1597933500000|2020-08-20 14:25:00|857.1|852.6|857.1|852.6|858|853.5|856.1|851.6|390
1597933800000|2020-08-20 14:30:00|857|852.5|856.1|851.6|857.1|852.6|855.7|851.2|473
1597934100000|2020-08-20 14:35:00|856.6|852.1|856.1|851.6|856.6|852.1|855.2|850.7|150
1597934400000|2020-08-20 14:40:00|856.6|852.1|857.6|853.1|857.6|853.1|856.6|852.1|404
1597934700000|2020-08-20 14:45:00|857.5|853|855.6|851.1|857.5|853|855.6|851.1|474
1597935000000|2020-08-20 14:50:00|855.2|850.7|856.6|852.1|856.6|852.1|855.2|850.7|417
1597935300000|2020-08-20 14:55:00|857.1|852.6|855.2|850.7|857.9|853.4|855.2|850.7|5430
1597971600000|2020-08-21 01:00:00|856.8|852.3|858.3|853.8|858.8|854.3|856.3|851.8|1480
1597971900000|2020-08-21 01:05:00|858.8|854.3|861.6|857.1|861.7|857.2|858.3|853.8|6652
1597972200000|2020-08-21 01:10:00|862|857.5|862.4|857.9|863.5|859|860.6|856.1|2439
1597972500000|2020-08-21 01:15:00|862.5|858|862.4|857.9|862.9|858.4|861.4|856.9|774
1597972800000|2020-08-21 01:20:00|862|857.5|862.1|857.6|862.6|858.1|861.5|857|1514
1597973100000|2020-08-21 01:25:00|862.6|858.1|863.1|858.6|864.2|859.7|862.1|857.6|3330
1597973400000|2020-08-21 01:30:00|862.6|858.1|863.5|859|864|859.5|862.1|857.6|1958
1597973700000|2020-08-21 01:35:00|864|859.5|867.3|862.8|868.3|863.8|864|859.5|3018
1597974000000|2020-08-21 01:40:00|867.8|863.3|866.8|862.3|868.3|863.8|866.8|862.3|1344
1597974300000|2020-08-21 01:45:00|866.9|862.4|863.2|858.7|866.9|862.4|863.2|858.7|2832
1597974600000|2020-08-21 01:50:00|862.8|858.3|861.9|857.4|863.9|859.4|861.9|857.4|1227
1597974900000|2020-08-21 01:55:00|862.4|857.9|862.4|857.9|863.4|858.9|861.9|857.4|680
1597975200000|2020-08-21 02:00:00|862.9|858.4|861.9|857.4|862.9|858.4|861.9|857.4|553
1597975500000|2020-08-21 02:05:00|862.4|857.9|861.9|857.4|862.4|857.9|861.4|856.9|438
1597975800000|2020-08-21 02:10:00|862.4|857.9|860.9|856.4|862.4|857.9|860.5|856|717
1597976100000|2020-08-21 02:15:00|860.5|856|860.5|856|860.5|856|860.5|856|0
1597976700000|2020-08-21 02:25:00|||||||||207
1597977000000|2020-08-21 02:30:00|861|856.5|862|857.5|862.5|858|860.5|856|957
1597977300000|2020-08-21 02:35:00|861.6|857.1|861|856.5|861.6|857.1|861|856.5|210
1597977600000|2020-08-21 02:40:00|861.1|856.6|861.1|856.6|861.6|857.1|861.1|856.6|451
1597977900000|2020-08-21 02:45:00|861.6|857.1|861.6|857.1|862.6|858.1|861.1|856.6|647
1597978200000|2020-08-21 02:50:00|861.1|856.6|859.6|855.1|861.6|857.1|859.1|854.6|1052
1597978500000|2020-08-21 02:55:00|859.1|854.6|857.2|852.7|859.1|854.6|856.7|852.2|1443
1597978800000|2020-08-21 03:00:00|856.9|852.4|858.6|854.1|859.1|854.6|856.7|852.2|1059
1597979100000|2020-08-21 03:05:00|858.1|853.6|857.6|853.1|858.1|853.6|857.2|852.7|628
1597979400000|2020-08-21 03:10:00|857.7|853.2|855.1|850.6|858.6|854.1|855|850.5|2545
1597979700000|2020-08-21 03:15:00|854.6|850.1|854.2|849.7|855.6|851.1|854.2|849.7|956
1597980000000|2020-08-21 03:20:00|853.7|849.2|854.7|850.2|854.7|850.2|853.2|848.7|772
1597980300000|2020-08-21 03:25:00|854.2|849.7|855.2|850.7|855.6|851.1|853.7|849.2|640
1597987800000|2020-08-21 05:30:00|855.1|850.6|856.2|851.7|856.2|851.7|854.6|850.1|943
1597988100000|2020-08-21 05:35:00|856.6|852.1|856.2|851.7|857.1|852.6|855.6|851.1|788
1597988400000|2020-08-21 05:40:00|856.7|852.2|855.2|850.7|856.7|852.2|855.2|850.7|839
1597988700000|2020-08-21 05:45:00|855|850.5|855.1|850.6|855.2|850.7|854.2|849.7|670
1597989000000|2020-08-21 05:50:00|855.2|850.7|853.6|849.1|855.6|851.1|853.6|849.1|529
1597989300000|2020-08-21 05:55:00|853.2|848.7|851.2|846.7|853.2|848.7|850.7|846.2|2436
1597989600000|2020-08-21 06:00:00|851.7|847.2|852.7|848.2|852.7|848.2|851.2|846.7|1374
1597989900000|2020-08-21 06:05:00|852.2|847.7|851.7|847.2|852.2|847.7|851.6|847.1|605
1597990200000|2020-08-21 06:10:00|851.2|846.7|851.3|846.8|852.2|847.7|850.8|846.3|930
1597990500000|2020-08-21 06:15:00|850.8|846.3|850.7|846.2|851.3|846.8|849.3|844.8|1484
1597990800000|2020-08-21 06:20:00|850.8|846.3|853.1|848.6|854.5|850|850.8|846.3|895
1597991100000|2020-08-21 06:25:00|852.6|848.1|848.4|843.9|853.1|848.6|847.8|843.3|1574
1597991400000|2020-08-21 06:30:00|848.3|843.8|846.9|842.4|849.3|844.8|846.4|841.9|3415
1597991700000|2020-08-21 06:35:00|846.8|842.3|848.4|843.9|848.8|844.3|846.4|841.9|1487
1597992000000|2020-08-21 06:40:00|847.9|843.4|848.4|843.9|848.4|843.9|847.9|843.4|2886
1597992300000|2020-08-21 06:45:00|848.9|844.4|851.4|846.9|851.8|847.3|848.9|844.4|1989
1597992600000|2020-08-21 06:50:00|850.9|846.4|850.9|846.4|852.3|847.8|850.4|845.9|1848
1597992900000|2020-08-21 06:55:00|851.4|846.9|850.5|846|851.9|847.4|850.4|845.9|1528
1598014800000|2020-08-21 13:00:00|849.4|844.9|847.7|843.2|851.6|847.1|847.7|843.2|2701
1598015100000|2020-08-21 13:05:00|847.3|842.8|848.3|843.8|851.6|847.1|847.3|842.8|1759
1598015400000|2020-08-21 13:10:00|848.4|843.9|849.8|845.3|850.3|845.8|847.4|842.9|818
1598015700000|2020-08-21 13:15:00|849.3|844.8|852.3|847.8|853.2|848.7|849.3|844.8|2436
1598016000000|2020-08-21 13:20:00|852.4|847.9|853.3|848.8|853.8|849.3|851.3|846.8|1654
1598016300000|2020-08-21 13:25:00|853.8|849.3|853.3|848.8|853.8|849.3|852.8|848.3|503
1598016600000|2020-08-21 13:30:00|852.8|848.3|852.3|847.8|853.3|848.8|852.3|847.8|787
1598016900000|2020-08-21 13:35:00|852.4|847.9|850.2|845.7|852.4|847.9|849.8|845.3|1871
1598017200000|2020-08-21 13:40:00|850.3|845.8|851.7|847.2|852.2|847.7|850.3|845.8|558
1598017500000|2020-08-21 13:45:00|851.2|846.7|851.2|846.7|851.2|846.7|850.7|846.2|364
1598017800000|2020-08-21 13:50:00|850.7|846.2|851.2|846.7|851.2|846.7|850.7|846.2|319
1598018100000|2020-08-21 13:55:00|850.7|846.2|852.2|847.7|852.2|847.7|850.7|846.2|246
1598018400000|2020-08-21 14:00:00|852.1|847.6|851.1|846.6|852.6|848.1|851.1|846.6|699
1598018700000|2020-08-21 14:05:00|850.6|846.1|850.1|845.6|851.1|846.6|850.1|845.6|716
1598019000000|2020-08-21 14:10:00|849.7|845.2|849.7|845.2|850.2|845.7|849.7|845.2|209
1598019300000|2020-08-21 14:15:00|850.2|845.7|849.7|845.2|851.1|846.6|849.7|845.2|424
1598019600000|2020-08-21 14:20:00|849.2|844.7|850.1|845.6|851.1|846.6|849.2|844.7|298
1598019900000|2020-08-21 14:25:00|849.7|845.2|851.5|847|851.5|847|849.7|845.2|282
1598020200000|2020-08-21 14:30:00|851.1|846.6|851.1|846.6|851.6|847.1|851.1|846.6|354
1598020500000|2020-08-21 14:35:00|850.6|846.1|851.1|846.6|851.1|846.6|849.6|845.1|317
1598020800000|2020-08-21 14:40:00|850.8|846.3|851.1|846.6|851.1|846.6|850.6|846.1|239
1598021100000|2020-08-21 14:45:00|850.6|846.1|850.6|846.1|851.1|846.6|850.1|845.6|324
1598021400000|2020-08-21 14:50:00|850.1|845.6|851.6|847.1|851.6|847.1|850.1|845.6|450
1598021700000|2020-08-21 14:55:00|852.1|847.6|851.6|847.1|852.1|847.6|851.6|847.1|644
1598022000000|2020-08-21 15:00:00|852.1|847.6|852.1|847.6|852.1|847.6|852.1|847.6|0
1598230800000|2020-08-24 01:00:00|850.5|846|852|847.5|852.5|848|850.1|845.6|3188
1598231100000|2020-08-24 01:05:00|851.5|847|852|847.5|853.4|848.9|851.5|847|1125
1598231400000|2020-08-24 01:10:00|852.5|848|851|846.5|852.5|848|851|846.5|597
1598231700000|2020-08-24 01:15:00|850.6|846.1|847.1|842.6|850.6|846.1|846.7|842.2|2990
1598232000000|2020-08-24 01:20:00|846.7|842.2|843.6|839.1|846.7|842.2|842.1|837.6|5247
1598232300000|2020-08-24 01:25:00|843.1|838.6|844.6|840.1|845.1|840.6|842.6|838.1|1074
1598232600000|2020-08-24 01:30:00|844.2|839.7|840.2|835.7|844.2|839.7|838.2|833.7|4778
1598232900000|2020-08-24 01:35:00|839.7|835.2|840.6|836.1|841.1|836.6|839.2|834.7|800
1598233200000|2020-08-24 01:40:00|840.2|835.7|840.6|836.1|841.6|837.1|840.1|835.6|939
1598233500000|2020-08-24 01:45:00|840.2|835.7|840.2|835.7|841.2|836.7|840.2|835.7|442
1598233800000|2020-08-24 01:50:00|839.7|835.2|840.7|836.2|840.7|836.2|839.2|834.7|574
1598234100000|2020-08-24 01:55:00|840.2|835.7|839.2|834.7|841.2|836.7|839.2|834.7|616
1598234400000|2020-08-24 02:00:00|839.7|835.2|842.6|838.1|842.7|838.2|839.2|834.7|794
1598234700000|2020-08-24 02:05:00|842.7|838.2|842.2|837.7|842.7|838.2|841.7|837.2|191
1598235000000|2020-08-24 02:10:00|842.6|838.1|843.7|839.2|843.7|839.2|842.2|837.7|543
1598236200000|2020-08-24 02:30:00|844.1|839.6|843.7|839.2|844.1|839.6|843.1|838.6|780
1598236500000|2020-08-24 02:35:00|843.6|839.1|841.7|837.2|843.7|839.2|840.2|835.7|1088
1598236800000|2020-08-24 02:40:00|841.2|836.7|841.7|837.2|842.2|837.7|841.2|836.7|840
1598237100000|2020-08-24 02:45:00|841.2|836.7|841.2|836.7|841.7|837.2|841.2|836.7|246
1598237400000|2020-08-24 02:50:00|841|836.5|840.2|835.7|841.2|836.7|839.7|835.2|955
1598237700000|2020-08-24 02:55:00|840.3|835.8|840.3|835.8|840.5|836|839.7|835.2|1619
1598238000000|2020-08-24 03:00:00|840.8|836.3|842.2|837.7|842.7|838.2|840.8|836.3|396
1598238300000|2020-08-24 03:05:00|842.3|837.8|842.7|838.2|843.2|838.7|842.2|837.7|896
1598238600000|2020-08-24 03:10:00|842.2|837.7|841.7|837.2|842.2|837.7|841.7|837.2|258
1598238900000|2020-08-24 03:15:00|841.2|836.7|842.7|838.2|842.7|838.2|841.2|836.7|252
1598239200000|2020-08-24 03:20:00|842.3|837.8|843.7|839.2|844.2|839.7|842.3|837.8|907
1598239500000|2020-08-24 03:25:00|844.2|839.7|843.7|839.2|844.7|840.2|843.7|839.2|727
1598247000000|2020-08-24 05:30:00|843.9|839.4|844.7|840.2|844.7|840.2|843.7|839.2|703
1598247300000|2020-08-24 05:35:00|844.2|839.7|845.1|840.6|845.2|840.7|843.7|839.2|520
1598247600000|2020-08-24 05:40:00|845.2|840.7|843.2|838.7|845.2|840.7|843.2|838.7|317
1598247900000|2020-08-24 05:45:00|842.7|838.2|842.2|837.7|842.7|838.2|841.7|837.2|804
1598248200000|2020-08-24 05:50:00|841.8|837.3|841.8|837.3|842.3|837.8|840.3|835.8|1227
1598248500000|2020-08-24 05:55:00|841.3|836.8|841.3|836.8|842.3|837.8|841.3|836.8|465
1598248800000|2020-08-24 06:00:00|840.8|836.3|842.7|838.2|843.7|839.2|840.3|835.8|723
1598249100000|2020-08-24 06:05:00|843.2|838.7|841.7|837.2|843.7|839.2|841.7|837.2|236
1598249400000|2020-08-24 06:10:00|842.2|837.7|842.7|838.2|843.2|838.7|841.7|837.2|248
1598249700000|2020-08-24 06:15:00|843.2|838.7|842.7|838.2|843.7|839.2|842.7|838.2|434
1598250000000|2020-08-24 06:20:00|842.2|837.7|842.7|838.2|842.7|838.2|842.2|837.7|327
1598250300000|2020-08-24 06:25:00|842.2|837.7|842.2|837.7|842.3|837.8|841.7|837.2|344
1598250600000|2020-08-24 06:30:00|841.8|837.3|842.7|838.2|843.2|838.7|841.8|837.3|154
1598250900000|2020-08-24 06:35:00|843.2|838.7|843.2|838.7|843.7|839.2|842.7|838.2|421
1598251200000|2020-08-24 06:40:00|843.1|838.6|843.6|839.1|844.1|839.6|842.2|837.7|375
1598251500000|2020-08-24 06:45:00|843.7|839.2|843.7|839.2|844.1|839.6|843.2|838.7|499
1598251800000|2020-08-24 06:50:00|843.2|838.7|841.7|837.2|843.2|838.7|841.7|837.2|427
1598252100000|2020-08-24 06:55:00|841.2|836.7|839.8|835.3|841.2|836.7|839.5|835|1781
1598274000000|2020-08-24 13:00:00|836.7|832.2|839.2|834.7|840.7|836.2|835.7|831.2|3353
1598274300000|2020-08-24 13:05:00|838.7|834.2|839.6|835.1|841.2|836.7|838.7|834.2|1413
1598274600000|2020-08-24 13:10:00|839.1|834.6|839.1|834.6|839.1|834.6|837.2|832.7|951
1598274900000|2020-08-24 13:15:00|839.6|835.1|839.6|835.1|841.1|836.6|839.6|835.1|598
1598275200000|2020-08-24 13:20:00|840.1|835.6|840.6|836.1|841|836.5|839.6|835.1|327
1598275500000|2020-08-24 13:25:00|840.5|836|839.6|835.1|840.5|836|839.6|835.1|207
1598275800000|2020-08-24 13:30:00|840.1|835.6|836.2|831.7|840.1|835.6|836.2|831.7|1172
1598276100000|2020-08-24 13:35:00|836.7|832.2|835.3|830.8|837.7|833.2|835.2|830.7|1496
1598276400000|2020-08-24 13:40:00|834.8|830.3|836.2|831.7|836.2|831.7|834.3|829.8|522
1598276700000|2020-08-24 13:45:00|835.8|831.3|834.3|829.8|835.8|831.3|833.3|828.8|1191
1598277000000|2020-08-24 13:50:00|833.8|829.3|834.8|830.3|834.8|830.3|833.4|828.9|463
1598277300000|2020-08-24 13:55:00|835.3|830.8|835.8|831.3|836.2|831.7|835.3|830.8|273
1598277600000|2020-08-24 14:00:00|836.3|831.8|837.3|832.8|837.3|832.8|835.8|831.3|477
1598277900000|2020-08-24 14:05:00|836.8|832.3|836.8|832.3|837.3|832.8|836.8|832.3|462
1598278200000|2020-08-24 14:10:00|836.3|831.8|835.3|830.8|836.8|832.3|835.3|830.8|253
1598278500000|2020-08-24 14:15:00|835.8|831.3|833.9|829.4|835.8|831.3|832.4|827.9|1197
1598278800000|2020-08-24 14:20:00|833.4|828.9|832.9|828.4|833.9|829.4|832.4|827.9|586
1598279100000|2020-08-24 14:25:00|833.4|828.9|832.4|827.9|833.9|829.4|831.9|827.4|282
1598279400000|2020-08-24 14:30:00|832.9|828.4|833.4|828.9|833.4|828.9|832.9|828.4|459
1598279700000|2020-08-24 14:35:00|832.9|828.4|832|827.5|833.4|828.9|831.5|827|631
1598280000000|2020-08-24 14:40:00|831.5|827|833|828.5|833.4|828.9|831.5|827|208
1598280300000|2020-08-24 14:45:00|832.5|828|832.4|827.9|832.5|828|831.9|827.4|108
1598280600000|2020-08-24 14:50:00|831.9|827.4|832.5|828|832.9|828.4|831.4|826.9|434
1598280900000|2020-08-24 14:55:00|832|827.5|832|827.5|833|828.5|831.4|826.9|785
1598317200000|2020-08-25 01:00:00|831.7|827.2|833.1|828.6|834.5|830|831.6|827.1|1122
1598317500000|2020-08-25 01:05:00|833.5|829|833|828.5|833.5|829|831.6|827.1|654
1598317800000|2020-08-25 01:10:00|832.5|828|833|828.5|833.5|829|832.5|828|876
1598318100000|2020-08-25 01:15:00|833.5|829|835.4|830.9|835.9|831.4|833.5|829|1128
1598318400000|2020-08-25 01:20:00|835.9|831.4|836.4|831.9|837.3|832.8|835.4|830.9|1019
1598318700000|2020-08-25 01:25:00|836.9|832.4|838.7|834.2|839.2|834.7|836.8|832.3|567
1598319000000|2020-08-25 01:30:00|839.2|834.7|838.7|834.2|839.3|834.8|838.3|833.8|831
1598319300000|2020-08-25 01:35:00|838.2|833.7|837.7|833.2|838.7|834.2|837.2|832.7|733
1598319600000|2020-08-25 01:40:00|837.3|832.8|837.8|833.3|837.8|833.3|837.2|832.7|427
1598319900000|2020-08-25 01:45:00|837.3|832.8|836.4|831.9|837.3|832.8|834.9|830.4|1117
1598320200000|2020-08-25 01:50:00|835.9|831.4|837.8|833.3|837.8|833.3|835.9|831.4|559
1598320500000|2020-08-25 01:55:00|837.4|832.9|836.9|832.4|837.4|832.9|836.4|831.9|412
1598320800000|2020-08-25 02:00:00|837.4|832.9|838.3|833.8|838.8|834.3|837.4|832.9|600
1598321100000|2020-08-25 02:05:00|838.8|834.3|837.8|833.3|838.8|834.3|837.8|833.3|267
1598321400000|2020-08-25 02:10:00|837.4|832.9|837.3|832.8|837.9|833.4|837.1|832.6|568
1598322600000|2020-08-25 02:30:00|837.8|833.3|836.4|831.9|837.8|833.3|836.4|831.9|264
1598322900000|2020-08-25 02:35:00|836.9|832.4|835.9|831.4|836.9|832.4|835.9|831.4|249
1598323200000|2020-08-25 02:40:00|836.4|831.9|836.9|832.4|836.9|832.4|835.9|831.4|63
1598323500000|2020-08-25 02:45:00|836.4|831.9|837.8|833.3|837.8|833.3|836.4|831.9|165
1598323800000|2020-08-25 02:50:00|838.3|833.8|838.3|833.8|839.3|834.8|838.3|833.8|1241
1598324100000|2020-08-25 02:55:00|838.8|834.3|839.8|835.3|839.8|835.3|838.8|834.3|515
1598324400000|2020-08-25 03:00:00|839.5|835|833.5|829|839.8|835.3|833|828.5|1174
1598324700000|2020-08-25 03:05:00|834|829.5|834|829.5|834.5|830|832.5|828|550
1598325000000|2020-08-25 03:10:00|835|830.5|828.7|824.2|835|830.5|828.7|824.2|1720
1598325300000|2020-08-25 03:15:00|828.2|823.7|829.7|825.2|829.7|825.2|828.2|823.7|1133
1598325600000|2020-08-25 03:20:00|829.2|824.7|829.2|824.7|829.6|825.1|828.7|824.2|337
1598325900000|2020-08-25 03:25:00|828.7|824.2|828.2|823.7|828.7|824.2|827.2|822.7|1484
1598333400000|2020-08-25 05:30:00|828.1|823.6|828.1|823.6|829.1|824.6|827.1|822.6|866
1598333700000|2020-08-25 05:35:00|828.6|824.1|827.2|822.7|829.1|824.6|827.2|822.7|567
1598334000000|2020-08-25 05:40:00|827.1|822.6|821.3|816.8|827.1|822.6|821.3|816.8|4806
1598334300000|2020-08-25 05:45:00|820.8|816.3|817.8|813.3|822.2|817.7|817.8|813.3|4930
1598334600000|2020-08-25 05:50:00|817.3|812.8|821.2|816.7|821.7|817.2|817.3|812.8|3646
1598334900000|2020-08-25 05:55:00|820.7|816.2|818.3|813.8|820.7|816.2|817.8|813.3|1319
1598335200000|2020-08-25 06:00:00|818.2|813.7|817.3|812.8|818.2|813.7|815.3|810.8|2324
1598335500000|2020-08-25 06:05:00|817.2|812.7|816.8|812.3|818.3|813.8|816.8|812.3|1008
1598335800000|2020-08-25 06:10:00|817.3|812.8|817.3|812.8|817.8|813.3|816.8|812.3|1104
1598336100000|2020-08-25 06:15:00|817.2|812.7|818.8|814.3|819.2|814.7|815.8|811.3|1475
1598336400000|2020-08-25 06:20:00|819.2|814.7|819.7|815.2|820.7|816.2|819|814.5|777
1598336700000|2020-08-25 06:25:00|819.2|814.7|819.7|815.2|821.2|816.7|819.2|814.7|841
1598337000000|2020-08-25 06:30:00|819.8|815.3|819.8|815.3|819.8|815.3|819.3|814.8|656
1598337300000|2020-08-25 06:35:00|819.7|815.2|821.2|816.7|821.2|816.7|819.2|814.7|678
1598337600000|2020-08-25 06:40:00|820.7|816.2|818.7|814.2|821.2|816.7|818.2|813.7|519
1598337900000|2020-08-25 06:45:00|819.2|814.7|819.7|815.2|820.7|816.2|819.2|814.7|517
1598338200000|2020-08-25 06:50:00|819.2|814.7|821.2|816.7|821.2|816.7|819.2|814.7|481
1598338500000|2020-08-25 06:55:00|821.1|816.6|820.2|815.7|821.2|816.7|820.2|815.7|1013
1598360400000|2020-08-25 13:00:00|820.9|816.4|823.3|818.8|824.3|819.8|820.9|816.4|1907
1598360700000|2020-08-25 13:05:00|823.4|818.9|821.9|817.4|824.3|819.8|820.9|816.4|814
1598361000000|2020-08-25 13:10:00|822.4|817.9|822.9|818.4|823.8|819.3|822.4|817.9|640
1598361300000|2020-08-25 13:15:00|822.4|817.9|822.4|817.9|822.4|817.9|821.4|816.9|277
1598361600000|2020-08-25 13:20:00|821.9|817.4|822.4|817.9|822.4|817.9|821.9|817.4|196
1598361900000|2020-08-25 13:25:00|821.9|817.4|822.3|817.8|822.4|817.9|821.8|817.3|962
1598362200000|2020-08-25 13:30:00|821.8|817.3|821.8|817.3|821.8|817.3|821.8|817.3|259
1598362500000|2020-08-25 13:35:00|821.9|817.4|817.4|812.9|821.9|817.4|816.9|812.4|1213
1598362800000|2020-08-25 13:40:00|817.9|813.4|817.4|812.9|818.9|814.4|816.9|812.4|575
1598363100000|2020-08-25 13:45:00|817.9|813.4|817.8|813.3|817.9|813.4|815.9|811.4|1219
1598363400000|2020-08-25 13:50:00|818.3|813.8|820.3|815.8|821.7|817.2|818.3|813.8|1270
1598363700000|2020-08-25 13:55:00|820.2|815.7|819.2|814.7|820.7|816.2|818.7|814.2|2900
1598364000000|2020-08-25 14:00:00|818.7|814.2|818.6|814.1|819.6|815.1|818.6|814.1|1836
1598364300000|2020-08-25 14:05:00|818.1|813.6|819.1|814.6|819.1|814.6|817.1|812.6|2164
1598364600000|2020-08-25 14:10:00|819.6|815.1|822|817.5|822.9|818.4|819.6|815.1|978
1598364900000|2020-08-25 14:15:00|821.5|817|821|816.5|822|817.5|820.5|816|567
1598365200000|2020-08-25 14:20:00|820.5|816|821|816.5|821|816.5|820.5|816|307
1598365500000|2020-08-25 14:25:00|821.5|817|820.9|816.4|822|817.5|820.9|816.4|742
1598365800000|2020-08-25 14:30:00|821|816.5|821.9|817.4|822.9|818.4|820.9|816.4|211
1598366100000|2020-08-25 14:35:00|822.4|817.9|819.4|814.9|822.4|817.9|819.4|814.9|888
1598366400000|2020-08-25 14:40:00|818.9|814.4|819.4|814.9|819.4|814.9|818.4|813.9|1820
1598366700000|2020-08-25 14:45:00|819.9|815.4|819.4|814.9|820.4|815.9|819.4|814.9|223
1598367000000|2020-08-25 14:50:00|819|814.5|820|815.5|820.5|816|818.5|814|454
1598367300000|2020-08-25 14:55:00|819.5|815|818.5|814|819.5|815|818|813.5|346
1598367600000|2020-08-25 15:00:00|818|813.5|818|813.5|818|813.5|818|813.5|0
1598403600000|2020-08-26 01:00:00|817.7|813.2|818.7|814.2|820.2|815.7|817.7|813.2|1034
1598403900000|2020-08-26 01:05:00|819.2|814.7|819.7|815.2|819.7|815.2|818.7|814.2|452
1598404200000|2020-08-26 01:10:00|819.6|815.1|821.1|816.6|821.2|816.7|819.2|814.7|215
1598404500000|2020-08-26 01:15:00|820.7|816.2|822.1|817.6|822.1|817.6|820.6|816.1|371
1598404800000|2020-08-26 01:20:00|821.6|817.1|821.6|817.1|822.1|817.6|820.6|816.1|1007
1598405100000|2020-08-26 01:25:00|822.1|817.6|822.2|817.7|822.7|818.2|821.6|817.1|927
1598405400000|2020-08-26 01:30:00|821.7|817.2|821.8|817.3|822.2|817.7|820.2|815.7|427
1598405700000|2020-08-26 01:35:00|822.3|817.8|823.3|818.8|823.4|818.9|821.9|817.4|1098
1598406000000|2020-08-26 01:40:00|822.8|818.3|822.3|817.8|822.8|818.3|821.7|817.2|367
1598406300000|2020-08-26 01:45:00|821.8|817.3|822.7|818.2|822.8|818.3|821.8|817.3|137
1598406600000|2020-08-26 01:50:00|822.8|818.3|823.8|819.3|824.7|820.2|822.7|818.2|430
1598406900000|2020-08-26 01:55:00|824.3|819.8|822.8|818.3|824.3|819.8|822.8|818.3|384
1598407200000|2020-08-26 02:00:00|823.3|818.8|823.3|818.8|823.8|819.3|822.8|818.3|622
1598407500000|2020-08-26 02:05:00|822.8|818.3|823.2|818.7|823.7|819.2|822.7|818.2|460
1598407800000|2020-08-26 02:10:00|822.7|818.2|824.7|820.2|824.7|820.2|822.2|817.7|548
1598409000000|2020-08-26 02:30:00|825.2|820.7|827.1|822.6|827.6|823.1|824.7|820.2|819
1598409300000|2020-08-26 02:35:00|826.7|822.2|826.6|822.1|827.6|823.1|826.6|822.1|576
1598409600000|2020-08-26 02:40:00|827.1|822.6|828.6|824.1|828.6|824.1|826.6|822.1|261
1598409900000|2020-08-26 02:45:00|828.1|823.6|828.1|823.6|828.1|823.6|827.6|823.1|83
1598410200000|2020-08-26 02:50:00|828.6|824.1|828.1|823.6|828.6|824.1|827.1|822.6|266
1598410500000|2020-08-26 02:55:00|827.6|823.1|826.9|822.4|827.7|823.2|826.7|822.2|330
1598410800000|2020-08-26 03:00:00|826.7|822.2|826.1|821.6|827.2|822.7|825.7|821.2|227
1598411100000|2020-08-26 03:05:00|826.2|821.7|826.2|821.7|826.6|822.1|825.7|821.2|104
1598411400000|2020-08-26 03:10:00|826.7|822.2|826.6|822.1|826.7|822.2|826.6|822.1|145
1598411700000|2020-08-26 03:15:00|826.2|821.7|824.7|820.2|826.2|821.7|824.2|819.7|245
1598412000000|2020-08-26 03:20:00|825.2|820.7|825.6|821.1|826.2|821.7|825.2|820.7|318
1598412300000|2020-08-26 03:25:00|825.2|820.7|825.7|821.2|825.7|821.2|825.2|820.7|116
1598419800000|2020-08-26 05:30:00|825.6|821.1|824.2|819.7|825.6|821.1|824.1|819.6|209
1598420100000|2020-08-26 05:35:00|824.1|819.6|821.7|817.2|824.2|819.7|821.7|817.2|354
1598420400000|2020-08-26 05:40:00|822.2|817.7|821.6|817.1|822.2|817.7|821.2|816.7|627
1598420700000|2020-08-26 05:45:00|822.1|817.6|821.6|817.1|822.6|818.1|820.7|816.2|557
1598421000000|2020-08-26 05:50:00|821.1|816.6|822.1|817.6|822.1|817.6|821.1|816.6|90
1598421300000|2020-08-26 05:55:00|||||||||192
1598421600000|2020-08-26 06:00:00|822.2|817.7|822.6|818.1|822.6|818.1|821.1|816.6|276
1598421900000|2020-08-26 06:05:00|822.1|817.6|822.6|818.1|823.1|818.6|822.1|817.6|149
1598422200000|2020-08-26 06:10:00|822.7|818.2|823.6|819.1|824.1|819.6|822.6|818.1|160
1598422500000|2020-08-26 06:15:00|823.1|818.6|825.1|820.6|825.6|821.1|823.1|818.6|179
1598422800000|2020-08-26 06:20:00|825.6|821.1|828|823.5|828|823.5|825.1|820.6|756
1598423100000|2020-08-26 06:25:00|828.5|824|828.5|824|829|824.5|827|822.5|813
1598423400000|2020-08-26 06:30:00|829|824.5|829|824.5|829.9|825.4|828.5|824|258
1598423700000|2020-08-26 06:35:00|828.5|824|828.9|824.4|828.9|824.4|827.5|823|442
1598424000000|2020-08-26 06:40:00|829.4|824.9|830.4|825.9|830.4|825.9|829.4|824.9|700
1598424300000|2020-08-26 06:45:00|830.9|826.4|831.9|827.4|832.9|828.4|830.9|826.4|691
1598424600000|2020-08-26 06:50:00|832.3|827.8|831.8|827.3|833.3|828.8|831.3|826.8|347
1598424900000|2020-08-26 06:55:00|831.3|826.8|833.8|829.3|833.8|829.3|831.3|826.8|449
1598425200000|2020-08-26 07:00:00|834.3|829.8|833.8|829.3|834.3|829.8|833.8|829.3|0
1598446800000|2020-08-26 13:00:00|833.1|828.6|830.1|825.6|834.2|829.7|830.1|825.6|3221
1598447100000|2020-08-26 13:05:00|830.6|826.1|830|825.5|831.1|826.6|830|825.5|1951
1598447400000|2020-08-26 13:10:00|830.1|825.6|830|825.5|830.5|826|829.5|825|1263
1598447700000|2020-08-26 13:15:00|830.5|826|829.6|825.1|830.5|826|829.1|824.6|433
1598448000000|2020-08-26 13:20:00|829.5|825|827.6|823.1|830|825.5|827.6|823.1|952
1598448300000|2020-08-26 13:25:00|828.1|823.6|829|824.5|829|824.5|827|822.5|2143
1598448600000|2020-08-26 13:30:00|828.5|824|826.5|822|828.5|824|825.5|821|992
1598448900000|2020-08-26 13:35:00|827|822.5|827|822.5|828|823.5|826|821.5|446
1598449200000|2020-08-26 13:40:00|827.5|823|828.5|824|829|824.5|827.5|823|258
1598449500000|2020-08-26 13:45:00|828|823.5|828.5|824|829.5|825|828|823.5|162
1598449800000|2020-08-26 13:50:00|829|824.5|829.5|825|830|825.5|829|824.5|266
1598450100000|2020-08-26 13:55:00|830|825.5|830.5|826|830.5|826|829.5|825|144
1598450400000|2020-08-26 14:00:00|830|825.5|827.1|822.6|830.1|825.6|826.1|821.6|210
1598450700000|2020-08-26 14:05:00|827.6|823.1|829|824.5|829.5|825|827.1|822.6|248
1598451000000|2020-08-26 14:10:00|829.5|825|829.5|825|830|825.5|829|824.5|78
1598451300000|2020-08-26 14:15:00|829|824.5|829|824.5|829.5|825|828.5|824|77
1598451600000|2020-08-26 14:20:00|829.5|825|828.1|823.6|829.5|825|828.1|823.6|40
1598451900000|2020-08-26 14:25:00|828.5|824|829.5|825|829.5|825|828.5|824|95
1598452200000|2020-08-26 14:30:00|830|825.5|832|827.5|832|827.5|830|825.5|116
1598452500000|2020-08-26 14:35:00|832.5|828|832|827.5|833|828.5|831.5|827|368
1598452800000|2020-08-26 14:40:00|831.5|827|831.5|827|832.5|828|831.5|827|115
1598453100000|2020-08-26 14:45:00|831|826.5|830.6|826.1|831.5|827|830.5|826|83
1598453400000|2020-08-26 14:50:00|831|826.5|832|827.5|833|828.5|831|826.5|186
1598453700000|2020-08-26 14:55:00|831.5|827|831.1|826.6|831.6|827.1|831.1|826.6|404
1598490000000|2020-08-27 01:00:00|831|826.5|829.8|825.3|832.2|827.7|829.8|825.3|329
1598490300000|2020-08-27 01:05:00|830.3|825.8|830.8|826.3|831.7|827.2|829.8|825.3|173
1598490600000|2020-08-27 01:10:00|831.3|826.8|831.8|827.3|832.3|827.8|830.8|826.3|325
1598490900000|2020-08-27 01:15:00|832.3|827.8|832.8|828.3|832.9|828.4|832.3|827.8|1154
1598491200000|2020-08-27 01:20:00|832.9|828.4|832.4|827.9|832.9|828.4|832.4|827.9|1561
1598491500000|2020-08-27 01:25:00|832.9|828.4|829.8|825.3|833.4|828.9|829.4|824.9|1149
1598491800000|2020-08-27 01:30:00|829.9|825.4|829|824.5|830.9|826.4|828.9|824.4|595
1598492100000|2020-08-27 01:35:00|828.5|824|830.4|825.9|830.4|825.9|828|823.5|607
1598492400000|2020-08-27 01:40:00|830.9|826.4|831.4|826.9|832.4|827.9|830.9|826.4|279
1598492700000|2020-08-27 01:45:00|831.9|827.4|831.4|826.9|832.4|827.9|830.9|826.4|65
1598493000000|2020-08-27 01:50:00|830.9|826.4|831.4|826.9|831.4|826.9|830.4|825.9|89
1598493300000|2020-08-27 01:55:00|830.9|826.4|830.9|826.4|830.9|826.4|830.9|826.4|80
1598493600000|2020-08-27 02:00:00|831.4|826.9|831.9|827.4|831.9|827.4|831.4|826.9|114
1598493900000|2020-08-27 02:05:00|832.4|827.9|832.4|827.9|832.4|827.9|831.9|827.4|156
1598494200000|2020-08-27 02:10:00|831.9|827.4|832.4|827.9|832.4|827.9|831.9|827.4|192
1598495100000|2020-08-27 02:25:00|||||||||1
1598495400000|2020-08-27 02:30:00|832.3|827.8|831.9|827.4|832.3|827.8|831.4|826.9|179
1598495700000|2020-08-27 02:35:00|832.3|827.8|832.3|827.8|832.8|828.3|831.3|826.8|186
1598496000000|2020-08-27 02:40:00|832.8|828.3|832.8|828.3|832.9|828.4|831.9|827.4|711
1598496300000|2020-08-27 02:45:00|832.9|828.4|828.4|823.9|836.3|831.8|827.4|822.9|1206
1598496600000|2020-08-27 02:50:00|828.9|824.4|828.9|824.4|829.4|824.9|827.4|822.9|461
1598496900000|2020-08-27 02:55:00|828.4|823.9|828.4|823.9|828.9|824.4|826.9|822.4|351
1598497200000|2020-08-27 03:00:00|828.9|824.4|826.9|822.4|828.9|824.4|826.9|822.4|370
1598497500000|2020-08-27 03:05:00|826.4|821.9|826.4|821.9|827.9|823.4|825.9|821.4|256
1598497800000|2020-08-27 03:10:00|825.9|821.4|825.4|820.9|827.3|822.8|825.4|820.9|441
1598498100000|2020-08-27 03:15:00|824.9|820.4|827.4|822.9|827.4|822.9|824.9|820.4|393
1598498400000|2020-08-27 03:20:00|827.9|823.4|827.8|823.3|827.9|823.4|826.9|822.4|139
1598498700000|2020-08-27 03:25:00|827.9|823.4|827.3|822.8|827.9|823.4|826.8|822.3|111
1598506200000|2020-08-27 05:30:00|826.3|821.8|822.9|818.4|826.3|821.8|820.9|816.4|614
1598506500000|2020-08-27 05:35:00|822.4|817.9|822.9|818.4|822.9|818.4|822.4|817.9|207
1598506800000|2020-08-27 05:40:00|822.4|817.9|819.9|815.4|822.4|817.9|819.9|815.4|474
1598507100000|2020-08-27 05:45:00|819.4|814.9|818.9|814.4|820.4|815.9|817.4|812.9|821
1598507400000|2020-08-27 05:50:00|818.4|813.9|818.4|813.9|819.4|814.9|817.9|813.4|416
1598507700000|2020-08-27 05:55:00|817.9|813.4|817.9|813.4|819.4|814.9|817.9|813.4|710
1598508000000|2020-08-27 06:00:00|818.4|813.9|818.9|814.4|820.4|815.9|818.4|813.9|371
1598508300000|2020-08-27 06:05:00|818.4|813.9|818.5|814|818.9|814.4|817.4|812.9|365
1598508600000|2020-08-27 06:10:00|818.4|813.9|818|813.5|818.5|814|818|813.5|331
1598508900000|2020-08-27 06:15:00|817.5|813|819|814.5|819|814.5|817|812.5|787
1598509200000|2020-08-27 06:20:00|819.5|815|820.4|815.9|821.4|816.9|819.5|815|370
1598509500000|2020-08-27 06:25:00|819.9|815.4|819.4|814.9|820.4|815.9|818.9|814.4|313
1598509800000|2020-08-27 06:30:00|819.9|815.4|820.4|815.9|820.4|815.9|819.9|815.4|77
1598510100000|2020-08-27 06:35:00|819.9|815.4|819.5|815|819.9|815.4|819|814.5|257
1598510400000|2020-08-27 06:40:00|819|814.5|820.4|815.9|820.9|816.4|819|814.5|270
1598510700000|2020-08-27 06:45:00|819.9|815.4|821.4|816.9|821.9|817.4|819.9|815.4|133
1598511000000|2020-08-27 06:50:00|820.9|816.4|820.4|815.9|822.4|817.9|819.9|815.4|276
1598511300000|2020-08-27 06:55:00|819.9|815.4|819.9|815.4|819.9|815.4|818.9|814.4|745
1598511600000|2020-08-27 07:00:00|819.4|814.9|819.9|815.4|819.9|815.4|819.4|814.9|0
1598533200000|2020-08-27 13:00:00|818.2|813.7|819.2|814.7|821.2|816.7|815.8|811.3|872
1598533500000|2020-08-27 13:05:00|819.7|815.2|824.6|820.1|825.1|820.6|819.7|815.2|461
1598533800000|2020-08-27 13:10:00|824.1|819.6|822.7|818.2|824.1|819.6|822.7|818.2|185
1598534100000|2020-08-27 13:15:00|822.2|817.7|821.7|817.2|822.7|818.2|821.7|817.2|313
1598534400000|2020-08-27 13:20:00|821.2|816.7|822.7|818.2|823.2|818.7|821.2|816.7|197
1598534700000|2020-08-27 13:25:00|822.2|817.7|821.7|817.2|822.2|817.7|821.7|817.2|381
1598535000000|2020-08-27 13:30:00|822.2|817.7|821.2|816.7|822.7|818.2|821.2|816.7|339
1598535300000|2020-08-27 13:35:00|821.7|817.2|819.2|814.7|822.2|817.7|818.2|813.7|417
1598535600000|2020-08-27 13:40:00|818.7|814.2|817.2|812.7|819.2|814.7|817.2|812.7|183
1598535900000|2020-08-27 13:45:00|817.7|813.2|819.2|814.7|819.2|814.7|817.2|812.7|134
1598536200000|2020-08-27 13:50:00|819.7|815.2|819.2|814.7|820.7|816.2|819.2|814.7|91
1598536500000|2020-08-27 13:55:00|819.7|815.2|819.2|814.7|819.7|815.2|818.7|814.2|256
1598536800000|2020-08-27 14:00:00|818.7|814.2|815.8|811.3|818.7|814.2|813.8|809.3|623
1598537100000|2020-08-27 14:05:00|816.7|812.2|817.2|812.7|818.7|814.2|815.7|811.2|202
1598537400000|2020-08-27 14:10:00|816.7|812.2|817.2|812.7|817.7|813.2|816.7|812.2|190
1598537700000|2020-08-27 14:15:00|817.7|813.2|820.2|815.7|820.2|815.7|817.7|813.2|119
1598538000000|2020-08-27 14:20:00|820.7|816.2|820.7|816.2|821.2|816.7|819.7|815.2|75
1598538300000|2020-08-27 14:25:00|821.2|816.7|822.2|817.7|822.2|817.7|820.2|815.7|201
1598538600000|2020-08-27 14:30:00|823.1|818.6|822.7|818.2|823.6|819.1|822.6|818.1|532
1598538900000|2020-08-27 14:35:00|822.2|817.7|822.2|817.7|822.7|818.2|821.7|817.2|124
1598539200000|2020-08-27 14:40:00|822.7|818.2|822.2|817.7|823.7|819.2|822.2|817.7|96
1598539500000|2020-08-27 14:45:00|821.7|817.2|821.7|817.2|821.7|817.2|820.2|815.7|86
1598539800000|2020-08-27 14:50:00|821.2|816.7|822.6|818.1|822.7|818.2|821.2|816.7|195
1598540100000|2020-08-27 14:55:00|822.2|817.7|823.7|819.2|823.7|819.2|822.2|817.7|135
1598540400000|2020-08-27 15:00:00|824.1|819.6|824.1|819.6|824.1|819.6|824.1|819.6|0
1598576400000|2020-08-28 01:00:00|822.8|818.3|827.3|822.8|827.3|822.8|821.6|817.1|980
1598576700000|2020-08-28 01:05:00|826.8|822.3|824.3|819.8|826.8|822.3|824.3|819.8|244
1598577000000|2020-08-28 01:10:00|824.8|820.3|824.8|820.3|825.3|820.8|823.8|819.3|605
1598577300000|2020-08-28 01:15:00|824.3|819.8|824.8|820.3|825.3|820.8|824.3|819.8|142
1598577600000|2020-08-28 01:20:00|824.3|819.8|823.3|818.8|824.8|820.3|822.8|818.3|280
1598577900000|2020-08-28 01:25:00|822.8|818.3|822.3|817.8|823.3|818.8|821.8|817.3|213
1598578200000|2020-08-28 01:30:00|821.8|817.3|822.8|818.3|822.8|818.3|821.8|817.3|117
1598578500000|2020-08-28 01:35:00|823.3|818.8|822.8|818.3|823.8|819.3|822.8|818.3|44
1598578800000|2020-08-28 01:40:00|822.3|817.8|824.3|819.8|824.8|820.3|822.3|817.8|64
1598579100000|2020-08-28 01:45:00|823.8|819.3|823.8|819.3|824.3|819.8|823.8|819.3|36
1598579400000|2020-08-28 01:50:00|824.3|819.8|823.3|818.8|824.3|819.8|822.8|818.3|44
1598579700000|2020-08-28 01:55:00|822.8|818.3|824.3|819.8|824.3|819.8|822.8|818.3|69
1598580000000|2020-08-28 02:00:00|824.8|820.3|825.3|820.8|825.8|821.3|824.8|820.3|132
1598580300000|2020-08-28 02:05:00|825.8|821.3|829.2|824.7|829.7|825.2|825.8|821.3|505
1598580600000|2020-08-28 02:10:00|829.7|825.2|829.2|824.7|829.7|825.2|828.3|823.8|355
1598581500000|2020-08-28 02:25:00|828.7|824.2|828.7|824.2|828.7|824.2|828.7|824.2|20
1598581800000|2020-08-28 02:30:00|829.2|824.7|827.8|823.3|830.2|825.7|827.8|823.3|171
1598582100000|2020-08-28 02:35:00|827.7|823.2|829.2|824.7|829.7|825.2|827.7|823.2|156
1598582400000|2020-08-28 02:40:00|829.7|825.2|831.2|826.7|831.2|826.7|829.2|824.7|171
1598582700000|2020-08-28 02:45:00|831.7|827.2|830.7|826.2|831.7|827.2|830.7|826.2|372
1598583000000|2020-08-28 02:50:00|831.2|826.7|831.2|826.7|832.2|827.7|830.7|826.2|622
1598583300000|2020-08-28 02:55:00|830.7|826.2|829.7|825.2|830.7|826.2|828.2|823.7|388
1598583600000|2020-08-28 03:00:00|830.2|825.7|830.7|826.2|830.7|826.2|829.7|825.2|661
1598583900000|2020-08-28 03:05:00|830.2|825.7|830.2|825.7|830.2|825.7|828.3|823.8|541
1598584200000|2020-08-28 03:10:00|830.3|825.8|830.8|826.3|831.3|826.8|830.3|825.8|1546
1598584500000|2020-08-28 03:15:00|831.3|826.8|830.3|825.8|831.8|827.3|828.8|824.3|295
1598584800000|2020-08-28 03:20:00|831.3|826.8|830.8|826.3|831.8|827.3|829.3|824.8|428
1598585100000|2020-08-28 03:25:00|830.3|825.8|831.8|827.3|832.3|827.8|830.3|825.8|323
1598592600000|2020-08-28 05:30:00|831.7|827.2|831.7|827.2|832.2|827.7|830.7|826.2|256
1598592900000|2020-08-28 05:35:00|831.2|826.7|833.2|828.7|833.2|828.7|831.2|826.7|283
1598593200000|2020-08-28 05:40:00|833.7|829.2|832.7|828.2|835.2|830.7|832.2|827.7|288
1598593500000|2020-08-28 05:45:00|833.2|828.7|833.2|828.7|833.2|828.7|831.7|827.2|469
1598593800000|2020-08-28 05:50:00|833.7|829.2|835.7|831.2|835.7|831.2|833.7|829.2|1062
1598594100000|2020-08-28 05:55:00|836.2|831.7|836.7|832.2|837.2|832.7|834.7|830.2|657
1598594400000|2020-08-28 06:00:00|837.2|832.7|836.2|831.7|837.5|833|835.7|831.2|489
1598594700000|2020-08-28 06:05:00|836.7|832.2|838.2|833.7|838.2|833.7|836.7|832.2|944
1598595000000|2020-08-28 06:10:00|837.7|833.2|836.6|832.1|837.7|833.2|835.7|831.2|848
1598595300000|2020-08-28 06:15:00|836.7|832.2|836.2|831.7|837.2|832.7|835.7|831.2|457
1598595600000|2020-08-28 06:20:00|835.7|831.2|836.1|831.6|836.6|832.1|835.2|830.7|339
1598595900000|2020-08-28 06:25:00|836.6|832.1|833.2|828.7|836.6|832.1|833.2|828.7|437
1598596200000|2020-08-28 06:30:00|832.7|828.2|834.2|829.7|836.7|832.2|832.7|828.2|459
1598596500000|2020-08-28 06:35:00|833.7|829.2|834.2|829.7|834.7|830.2|833.7|829.2|270
1598596800000|2020-08-28 06:40:00|834.7|830.2|836.2|831.7|836.2|831.7|834.2|829.7|347
1598597100000|2020-08-28 06:45:00|836.7|832.2|837.7|833.2|837.9|833.4|835.7|831.2|719
1598597400000|2020-08-28 06:50:00|837.2|832.7|838.2|833.7|838.2|833.7|837.2|832.7|709
1598597700000|2020-08-28 06:55:00|837.7|833.2|837.2|832.7|837.7|833.2|836.2|831.7|1347
1598619600000|2020-08-28 13:00:00|837|832.5|837.5|833|838.5|834|836.4|831.9|634
1598619900000|2020-08-28 13:05:00|838|833.5|837.5|833|838.5|834|837.5|833|463
1598620200000|2020-08-28 13:10:00|837|832.5|836.5|832|837.2|832.7|835.5|831|181
1598620500000|2020-08-28 13:15:00|836|831.5|836|831.5|837|832.5|835.5|831|320
1598620800000|2020-08-28 13:20:00|836.5|832|837.5|833|837.5|833|836|831.5|843
1598621100000|2020-08-28 13:25:00|837.3|832.8|836.5|832|838|833.5|836.5|832|189
1598621400000|2020-08-28 13:30:00|837|832.5|835.5|831|837|832.5|835.5|831|415
1598621700000|2020-08-28 13:35:00|836|831.5|837|832.5|837|832.5|836|831.5|370
1598622000000|2020-08-28 13:40:00|836.5|832|836.5|832|836.5|832|836.5|832|384
1598622300000|2020-08-28 13:45:00|||||||||230
1598622600000|2020-08-28 13:50:00|836|831.5|837|832.5|837|832.5|835.8|831.3|979
1598622900000|2020-08-28 13:55:00|837.5|833|837.5|833|838|833.5|837.5|833|178
1598623200000|2020-08-28 14:00:00|838|833.5|837.9|833.4|838|833.5|837.3|832.8|4435
1598623500000|2020-08-28 14:05:00|837.8|833.3|833.9|829.4|837.9|833.4|833.9|829.4|936
1598623800000|2020-08-28 14:10:00|834.4|829.9|833.5|829|834.9|830.4|833.4|828.9|129
1598624100000|2020-08-28 14:15:00|833|828.5|834|829.5|834.4|829.9|832.5|828|320
1598624400000|2020-08-28 14:20:00|834.5|830|834.9|830.4|835.4|830.9|834.5|830|162
1598624700000|2020-08-28 14:25:00|835|830.5|836.9|832.4|836.9|832.4|835|830.5|195
1598625000000|2020-08-28 14:30:00|836.4|831.9|836.9|832.4|837.4|832.9|836.4|831.9|118
1598625300000|2020-08-28 14:35:00|837.4|832.9|837.9|833.4|837.9|833.4|837.4|832.9|156
1598625600000|2020-08-28 14:40:00|838.4|833.9|838.9|834.4|840.4|835.9|838.4|833.9|627
1598625900000|2020-08-28 14:45:00|838.4|833.9|838.9|834.4|838.9|834.4|837.9|833.4|245
1598626200000|2020-08-28 14:50:00|838.4|833.9|837.9|833.4|838.4|833.9|837.9|833.4|520
1598626500000|2020-08-28 14:55:00|838.4|833.9|839.9|835.4|839.9|835.4|837.4|832.9|582
1598626800000|2020-08-28 15:00:00|||||||||1
1598835600000|2020-08-31 01:00:00|838.5|834|841|836.5|846|841.5|838.5|834|2551
1598835900000|2020-08-31 01:05:00|841.5|837|844|839.5|844|839.5|841|836.5|632
1598836200000|2020-08-31 01:10:00|844.5|840|850|845.5|850|845.5|844.5|840|1074
1598836500000|2020-08-31 01:15:00|850.5|846|849.2|844.7|851|846.5|848.5|844|906
1598836800000|2020-08-31 01:20:00|849.5|845|847.5|843|850|845.5|847|842.5|306875
1598837100000|2020-08-31 01:25:00|848|843.5|850.4|845.9|850.5|846|848|843.5|13440
1598837400000|2020-08-31 01:30:00|850.9|846.4|850.4|845.9|851.9|847.4|849.9|845.4|15088
1598837700000|2020-08-31 01:35:00|850.9|846.4|849.4|844.9|850.9|846.4|848.9|844.4|7992
1598838000000|2020-08-31 01:40:00|849.9|845.4|850.4|845.9|850.4|845.9|849.4|844.9|5967
1598838300000|2020-08-31 01:45:00|850.9|846.4|850.9|846.4|851.4|846.9|849.9|845.4|8276
1598838600000|2020-08-31 01:50:00|851.4|846.9|850.9|846.4|851.4|846.9|850.4|845.9|4345
1598838900000|2020-08-31 01:55:00|850.4|845.9|851.4|846.9|851.4|846.9|850.4|845.9|5207
1598839200000|2020-08-31 02:00:00|851.9|847.4|850.4|845.9|851.9|847.4|849.9|845.4|6419
1598839500000|2020-08-31 02:05:00|849.9|845.4|849.9|845.4|850.4|845.9|849.4|844.9|4342
1598839800000|2020-08-31 02:10:00|850.4|845.9|850.4|845.9|850.9|846.4|850.4|845.9|3445
1598840700000|2020-08-31 02:25:00|||||||||90
1598841000000|2020-08-31 02:30:00|850.9|846.4|851.4|846.9|851.4|846.9|850.4|845.9|4731
1598841300000|2020-08-31 02:35:00|851.9|847.4|850.9|846.4|851.9|847.4|850.4|845.9|4500
1598841600000|2020-08-31 02:40:00|850.4|845.9|850.4|845.9|851.4|846.9|849.9|845.4|3627
1598841900000|2020-08-31 02:45:00|850.9|846.4|850.9|846.4|851.4|846.9|850.4|845.9|2714
1598842200000|2020-08-31 02:50:00|851.4|846.9|852.9|848.4|853.4|848.9|851.4|846.9|10841
1598842500000|2020-08-31 02:55:00|853.4|848.9|854.9|850.4|855.9|851.4|853.4|848.9|18471
1598842800000|2020-08-31 03:00:00|855.4|850.9|854.9|850.4|856.4|851.9|854.4|849.9|14666
1598843100000|2020-08-31 03:05:00|854.4|849.9|854.4|849.9|854.4|849.9|853.4|848.9|5715
1598843400000|2020-08-31 03:10:00|853.9|849.4|854.4|849.9|854.9|850.4|853.9|849.4|3974
1598843700000|2020-08-31 03:15:00|854.9|850.4|854.9|850.4|854.9|850.4|853.4|848.9|6673
1598844000000|2020-08-31 03:20:00|855.4|850.9|855.4|850.9|855.9|851.4|855.4|850.9|4699
1598844300000|2020-08-31 03:25:00|855.9|851.4|855.9|851.4|856.4|851.9|854.9|850.4|9136
1598851800000|2020-08-31 05:30:00|855.6|851.1|857.4|852.9|858.4|853.9|854.4|849.9|16615
1598852100000|2020-08-31 05:35:00|857.9|853.4|855.9|851.4|858.4|853.9|855.9|851.4|9305
1598852400000|2020-08-31 05:40:00|856.4|851.9|857.9|853.4|857.9|853.4|855.9|851.4|4474
1598852700000|2020-08-31 05:45:00|857.4|852.9|859.4|854.9|859.4|854.9|857.4|852.9|8948
1598853000000|2020-08-31 05:50:00|859.8|855.3|860.4|855.9|860.8|856.3|858.4|853.9|9238
1598853300000|2020-08-31 05:55:00|860.8|856.3|861.3|856.8|861.3|856.8|859.3|854.8|10929
1598853600000|2020-08-31 06:00:00|860.8|856.3|856.3|851.8|860.8|856.3|856.3|851.8|17237
1598853900000|2020-08-31 06:05:00|856.8|852.3|857.3|852.8|857.8|853.3|855.3|850.8|11510
1598854200000|2020-08-31 06:10:00|856.8|852.3|856.8|852.3|857.3|852.8|855.3|850.8|8596
1598854500000|2020-08-31 06:15:00|856.3|851.8|854.3|849.8|856.8|852.3|853.3|848.8|15270
1598854800000|2020-08-31 06:20:00|853.8|849.3|851.3|846.8|854.8|850.3|850.3|845.8|21192
1598855100000|2020-08-31 06:25:00|850.8|846.3|848.3|843.8|850.8|846.3|845.1|840.6|45491
1598855400000|2020-08-31 06:30:00|847.8|843.3|851.3|846.8|851.8|847.3|847.8|843.3|18197
1598855700000|2020-08-31 06:35:00|850.8|846.3|848.8|844.3|850.8|846.3|848.8|844.3|10523
1598856000000|2020-08-31 06:40:00|848.3|843.8|848.8|844.3|849.8|845.3|847.3|842.8|8897
1598856300000|2020-08-31 06:45:00|848.3|843.8|844.3|839.8|848.8|844.3|843.8|839.3|27347
1598856600000|2020-08-31 06:50:00|843.8|839.3|843.8|839.3|845.8|841.3|843.8|839.3|15245
1598856900000|2020-08-31 06:55:00|843.3|838.8|846.3|841.8|846.8|842.3|843.3|838.8|24689
1598878800000|2020-08-31 13:00:00|849.7|845.2|849.2|844.7|850.2|845.7|847.2|842.7|21174
1598879100000|2020-08-31 13:05:00|848.7|844.2|849.2|844.7|849.2|844.7|847.7|843.2|7766
1598879400000|2020-08-31 13:10:00|848.7|844.2|846.7|842.2|848.7|844.2|846.7|842.2|9396
1598879700000|2020-08-31 13:15:00|847.2|842.7|847.2|842.7|848.2|843.7|846.7|842.2|7263
1598880000000|2020-08-31 13:20:00|847.7|843.2|847.7|843.2|848.2|843.7|847.7|843.2|3041
1598880300000|2020-08-31 13:25:00|847.2|842.7|845.7|841.2|847.2|842.7|845.2|840.7|9701
1598880600000|2020-08-31 13:30:00|845.4|840.9|845.7|841.2|845.7|841.2|845.4|840.9|3876
1598880900000|2020-08-31 13:35:00|845.2|840.7|844.7|840.2|846.2|841.7|844.7|840.2|8816
1598881200000|2020-08-31 13:40:00|845.2|840.7|845.2|840.7|846.2|841.7|845.2|840.7|4234
1598881500000|2020-08-31 13:45:00|845.7|841.2|846.2|841.7|846.2|841.7|845.2|840.7|2457
1598881800000|2020-08-31 13:50:00|846.7|842.2|847.2|842.7|848.2|843.7|846.7|842.2|8057
1598882100000|2020-08-31 13:55:00|846.7|842.2|846.7|842.2|847.7|843.2|846.7|842.2|2166
1598882400000|2020-08-31 14:00:00|846.2|841.7|845.7|841.2|846.7|842.2|845.7|841.2|5743
1598882700000|2020-08-31 14:05:00|845.2|840.7|846.2|841.7|846.7|842.2|845.2|840.7|2605
1598883000000|2020-08-31 14:10:00|||||||||606
1598883300000|2020-08-31 14:15:00|846.7|842.2|846.2|841.7|846.9|842.4|846.2|841.7|2529
1598883600000|2020-08-31 14:20:00|846.7|842.2|846.2|841.7|847.2|842.7|846.2|841.7|2798
1598883900000|2020-08-31 14:25:00|846.7|842.2|848.2|843.7|848.2|843.7|846.7|842.2|3031
1598884200000|2020-08-31 14:30:00|847.7|843.2|849.7|845.2|849.7|845.2|847.7|843.2|12297
1598884500000|2020-08-31 14:35:00|849.2|844.7|848.7|844.2|849.7|845.2|848.2|843.7|4528
1598884800000|2020-08-31 14:40:00|848.2|843.7|849.7|845.2|850.2|845.7|848.2|843.7|3772
1598885100000|2020-08-31 14:45:00|849.2|844.7|848.2|843.7|849.2|844.7|847.7|843.2|3355
1598885400000|2020-08-31 14:50:00|848.7|844.2|849.2|844.7|849.7|845.2|848.2|843.7|3197
1598885700000|2020-08-31 14:55:00|848.7|844.2|848.2|843.7|850.2|845.7|847.7|843.2|6510
1598922000000|2020-09-01 01:00:00|847.9|843.4|847.4|842.9|848.4|843.9|845.9|841.4|10234
1598922300000|2020-09-01 01:05:00|847.9|843.4|848.9|844.4|848.9|844.4|846.4|841.9|7499
1598922600000|2020-09-01 01:10:00|848.4|843.9|847.4|842.9|848.9|844.4|847.4|842.9|3501
1598922900000|2020-09-01 01:15:00|846.9|842.4|844.9|840.4|846.9|842.4|844.4|839.9|16246
1598923200000|2020-09-01 01:20:00|845.4|840.9|842.4|837.9|845.9|841.4|842.4|837.9|14368
1598923500000|2020-09-01 01:25:00|842.9|838.4|844.9|840.4|844.9|840.4|842.9|838.4|7606
1598923800000|2020-09-01 01:30:00|845.4|840.9|845.4|840.9|845.9|841.4|845.4|840.9|4000
1598924100000|2020-09-01 01:35:00|844.9|840.4|846.4|841.9|846.4|841.9|844.9|840.4|4351
1598924400000|2020-09-01 01:40:00|846.9|842.4|848.4|843.9|848.9|844.4|846.9|842.4|10419
1598924700000|2020-09-01 01:45:00|847.9|843.4|847.4|842.9|847.9|843.4|847.4|842.9|3827
1598925000000|2020-09-01 01:50:00|847.2|842.7|846.4|841.9|847.2|842.7|845.9|841.4|3942
1598925300000|2020-09-01 01:55:00|846.9|842.4|848.9|844.4|848.9|844.4|846.9|842.4|6607
1598925600000|2020-09-01 02:00:00|848.4|843.9|847.9|843.4|848.4|843.9|847.4|842.9|4840
1598925900000|2020-09-01 02:05:00|847.4|842.9|848.9|844.4|848.9|844.4|847.4|842.9|3069
1598926200000|2020-09-01 02:10:00|848.4|843.9|848.9|844.4|848.9|844.4|847.9|843.4|3744
1598927100000|2020-09-01 02:25:00|848.4|843.9|848.4|843.9|848.4|843.9|848.4|843.9|20
1598927400000|2020-09-01 02:30:00|848.9|844.4|849.4|844.9|849.4|844.9|848.4|843.9|6730
1598927700000|2020-09-01 02:35:00|848.9|844.4|848.4|843.9|848.9|844.4|847.9|843.4|2901
1598928000000|2020-09-01 02:40:00|848.9|844.4|851.9|847.4|852.9|848.4|848.9|844.4|16105
1598928300000|2020-09-01 02:45:00|851.4|846.9|849.9|845.4|851.9|847.4|849.9|845.4|13826
1598928600000|2020-09-01 02:50:00|850.4|845.9|848.4|843.9|850.4|845.9|847.9|843.4|8336
1598928900000|2020-09-01 02:55:00|848.9|844.4|848.4|843.9|848.9|844.4|847.9|843.4|4656
1598929200000|2020-09-01 03:00:00|848.9|844.4|846.4|841.9|848.9|844.4|845.9|841.4|7053
1598929500000|2020-09-01 03:05:00|846.9|842.4|846.9|842.4|846.9|842.4|844.9|840.4|13933
1598929800000|2020-09-01 03:10:00|847.4|842.9|847.4|842.9|847.4|842.9|847.4|842.9|1723
1598930100000|2020-09-01 03:15:00|846.9|842.4|847.4|842.9|847.4|842.9|845.9|841.4|5130
1598930400000|2020-09-01 03:20:00|846.9|842.4|846.4|841.9|846.9|842.4|846.4|841.9|1092
1598930700000|2020-09-01 03:25:00|845.9|841.4|847.9|843.4|847.9|843.4|845.9|841.4|4371
1598938200000|2020-09-01 05:30:00|847.8|843.3|848.3|843.8|848.8|844.3|847.3|842.8|6159
1598938500000|2020-09-01 05:35:00|848.8|844.3|848.8|844.3|848.8|844.3|848.3|843.8|2836
1598938800000|2020-09-01 05:40:00|848.3|843.8|848.8|844.3|848.8|844.3|848.3|843.8|2393
1598939100000|2020-09-01 05:45:00|848.3|843.8|848.8|844.3|849.3|844.8|848.3|843.8|3075
1598939400000|2020-09-01 05:50:00|849.3|844.8|848.8|844.3|849.3|844.8|848.8|844.3|4296
1598939700000|2020-09-01 05:55:00|848.3|843.8|848.8|844.3|849.3|844.8|847.8|843.3|5001
1598940000000|2020-09-01 06:00:00|848.3|843.8|846.3|841.8|848.8|844.3|846.3|841.8|9239
1598940300000|2020-09-01 06:05:00|845.8|841.3|844.3|839.8|846.3|841.8|843.8|839.3|15818
1598940600000|2020-09-01 06:10:00|844.8|840.3|845.3|840.8|845.8|841.3|844.3|839.8|7028
1598940900000|2020-09-01 06:15:00|844.8|840.3|844.8|840.3|845.3|840.8|843.8|839.3|6370
1598941200000|2020-09-01 06:20:00|844.3|839.8|843.3|838.8|845.8|841.3|843.3|838.8|7396
1598941500000|2020-09-01 06:25:00|843.8|839.3|844.8|840.3|845.3|840.8|843.8|839.3|5971
1598941800000|2020-09-01 06:30:00|845.3|840.8|845.3|840.8|845.3|840.8|844.8|840.3|4408
1598942100000|2020-09-01 06:35:00|844.8|840.3|844.8|840.3|845.3|840.8|844.8|840.3|3335
1598942400000|2020-09-01 06:40:00|844.3|839.8|845.8|841.3|845.8|841.3|844.3|839.8|3881
1598942700000|2020-09-01 06:45:00|846.3|841.8|847.8|843.3|848.8|844.3|846.3|841.8|15844
1598943000000|2020-09-01 06:50:00|848.3|843.8|847.8|843.3|848.3|843.8|847.3|842.8|5011
1598943300000|2020-09-01 06:55:00|848.3|843.8|847.8|843.3|848.8|844.3|847.8|843.3|12191
1598965200000|2020-09-01 13:00:00|849.2|844.7|848.2|843.7|850.2|845.7|847.7|843.2|24071
1598965500000|2020-09-01 13:05:00|848.7|844.2|846.7|842.2|848.7|844.2|846.7|842.2|9419
1598965800000|2020-09-01 13:10:00|847.2|842.7|847.9|843.4|848.2|843.7|847.2|842.7|5354
1598966100000|2020-09-01 13:15:00|847.7|843.2|847.7|843.2|848.2|843.7|846.7|842.2|3848
1598966400000|2020-09-01 13:20:00|848.2|843.7|847.2|842.7|848.2|843.7|847.2|842.7|3049
1598966700000|2020-09-01 13:25:00|||||||||1890
1598967000000|2020-09-01 13:30:00|847.7|843.2|846.7|842.2|848.2|843.7|846.7|842.2|3963
1598967300000|2020-09-01 13:35:00|846.2|841.7|846.2|841.7|846.7|842.2|845.2|840.7|10901
1598967600000|2020-09-01 13:40:00|845.7|841.2|845.7|841.2|846.2|841.7|845.7|841.2|2958
1598967900000|2020-09-01 13:45:00|846.2|841.7|846.7|842.2|847.2|842.7|846.2|841.7|4274
1598968200000|2020-09-01 13:50:00|846.2|841.7|845.7|841.2|846.7|842.2|845.7|841.2|3287
1598968500000|2020-09-01 13:55:00|845.2|840.7|845.7|841.2|846.2|841.7|845.2|840.7|6401
1598968800000|2020-09-01 14:00:00|846.2|841.7|846.2|841.7|846.2|841.7|845.2|840.7|3322
1598969100000|2020-09-01 14:05:00|846.7|842.2|847.7|843.2|849.2|844.7|846.7|842.2|9367
1598969400000|2020-09-01 14:10:00|848.2|843.7|847.7|843.2|848.2|843.7|847.2|842.7|3123
1598969700000|2020-09-01 14:15:00|847.2|842.7|846.7|842.2|847.2|842.7|846.2|841.7|4038
1598970000000|2020-09-01 14:20:00|846.2|841.7|846.7|842.2|846.7|842.2|846.2|841.7|1455
1598970300000|2020-09-01 14:25:00|847.2|842.7|847.6|843.1|847.6|843.1|847.2|842.7|1676
1598970600000|2020-09-01 14:30:00|847.7|843.2|847.7|843.2|848.1|843.6|847.6|843.1|3038
1598970900000|2020-09-01 14:35:00|847.6|843.1|847.6|843.1|847.6|843.1|847.6|843.1|466
1598971200000|2020-09-01 14:40:00|848.1|843.6|848.6|844.1|849.1|844.6|848.1|843.6|5475
1598971500000|2020-09-01 14:45:00|||||||||2436
1598971800000|2020-09-01 14:50:00|849.1|844.6|851.1|846.6|851.6|847.1|849.1|844.6|13661
1598972100000|2020-09-01 14:55:00|851.6|847.1|851.1|846.6|852.1|847.6|850.6|846.1|15014
1598922000000|2020-09-01 01:00:00|847.9|843.4|847.4|842.9|848.4|843.9|845.9|841.4|10234
1598922300000|2020-09-01 01:05:00|847.9|843.4|848.9|844.4|848.9|844.4|846.4|841.9|7499
1598922600000|2020-09-01 01:10:00|848.4|843.9|847.4|842.9|848.9|844.4|847.4|842.9|3501
1598922900000|2020-09-01 01:15:00|846.9|842.4|844.9|840.4|846.9|842.4|844.4|839.9|16246
1598923200000|2020-09-01 01:20:00|845.4|840.9|842.4|837.9|845.9|841.4|842.4|837.9|14368
1598923500000|2020-09-01 01:25:00|842.9|838.4|844.9|840.4|844.9|840.4|842.9|838.4|7606
1598923800000|2020-09-01 01:30:00|845.4|840.9|845.4|840.9|845.9|841.4|845.4|840.9|4000
1598924100000|2020-09-01 01:35:00|844.9|840.4|846.4|841.9|846.4|841.9|844.9|840.4|4351
1598924400000|2020-09-01 01:40:00|846.9|842.4|848.4|843.9|848.9|844.4|846.9|842.4|10419
1598924700000|2020-09-01 01:45:00|847.9|843.4|847.4|842.9|847.9|843.4|847.4|842.9|3827
1598925000000|2020-09-01 01:50:00|847.2|842.7|846.4|841.9|847.2|842.7|845.9|841.4|3942
1598925300000|2020-09-01 01:55:00|846.9|842.4|848.9|844.4|848.9|844.4|846.9|842.4|6607
1598925600000|2020-09-01 02:00:00|848.4|843.9|847.9|843.4|848.4|843.9|847.4|842.9|4840
1598925900000|2020-09-01 02:05:00|847.4|842.9|848.9|844.4|848.9|844.4|847.4|842.9|3069
1598926200000|2020-09-01 02:10:00|848.4|843.9|848.9|844.4|848.9|844.4|847.9|843.4|3744
1598927100000|2020-09-01 02:25:00|848.4|843.9|848.4|843.9|848.4|843.9|848.4|843.9|20
1598927400000|2020-09-01 02:30:00|848.9|844.4|849.4|844.9|849.4|844.9|848.4|843.9|6730
1598927700000|2020-09-01 02:35:00|848.9|844.4|848.4|843.9|848.9|844.4|847.9|843.4|2901
1598928000000|2020-09-01 02:40:00|848.9|844.4|851.9|847.4|852.9|848.4|848.9|844.4|16105
1598928300000|2020-09-01 02:45:00|851.4|846.9|849.9|845.4|851.9|847.4|849.9|845.4|13826
1598928600000|2020-09-01 02:50:00|850.4|845.9|848.4|843.9|850.4|845.9|847.9|843.4|8336
1598928900000|2020-09-01 02:55:00|848.9|844.4|848.4|843.9|848.9|844.4|847.9|843.4|4656
1598929200000|2020-09-01 03:00:00|848.9|844.4|846.4|841.9|848.9|844.4|845.9|841.4|7053
1598929500000|2020-09-01 03:05:00|846.9|842.4|846.9|842.4|846.9|842.4|844.9|840.4|13933
1598929800000|2020-09-01 03:10:00|847.4|842.9|847.4|842.9|847.4|842.9|847.4|842.9|1723
1598930100000|2020-09-01 03:15:00|846.9|842.4|847.4|842.9|847.4|842.9|845.9|841.4|5130
1598930400000|2020-09-01 03:20:00|846.9|842.4|846.4|841.9|846.9|842.4|846.4|841.9|1092
1598930700000|2020-09-01 03:25:00|845.9|841.4|847.9|843.4|847.9|843.4|845.9|841.4|4371
1598938200000|2020-09-01 05:30:00|847.8|843.3|848.3|843.8|848.8|844.3|847.3|842.8|6159
1598938500000|2020-09-01 05:35:00|848.8|844.3|848.8|844.3|848.8|844.3|848.3|843.8|2836
1598938800000|2020-09-01 05:40:00|848.3|843.8|848.8|844.3|848.8|844.3|848.3|843.8|2393
1598939100000|2020-09-01 05:45:00|848.3|843.8|848.8|844.3|849.3|844.8|848.3|843.8|3075
1598939400000|2020-09-01 05:50:00|849.3|844.8|848.8|844.3|849.3|844.8|848.8|844.3|4296
1598939700000|2020-09-01 05:55:00|848.3|843.8|848.8|844.3|849.3|844.8|847.8|843.3|5001
1598940000000|2020-09-01 06:00:00|848.3|843.8|846.3|841.8|848.8|844.3|846.3|841.8|9239
1598940300000|2020-09-01 06:05:00|845.8|841.3|844.3|839.8|846.3|841.8|843.8|839.3|15818
1598940600000|2020-09-01 06:10:00|844.8|840.3|845.3|840.8|845.8|841.3|844.3|839.8|7028
1598940900000|2020-09-01 06:15:00|844.8|840.3|844.8|840.3|845.3|840.8|843.8|839.3|6370
1598941200000|2020-09-01 06:20:00|844.3|839.8|843.3|838.8|845.8|841.3|843.3|838.8|7396
1598941500000|2020-09-01 06:25:00|843.8|839.3|844.8|840.3|845.3|840.8|843.8|839.3|5971
1598941800000|2020-09-01 06:30:00|845.3|840.8|845.3|840.8|845.3|840.8|844.8|840.3|4408
1598942100000|2020-09-01 06:35:00|844.8|840.3|844.8|840.3|845.3|840.8|844.8|840.3|3335
1598942400000|2020-09-01 06:40:00|844.3|839.8|845.8|841.3|845.8|841.3|844.3|839.8|3881
1598942700000|2020-09-01 06:45:00|846.3|841.8|847.8|843.3|848.8|844.3|846.3|841.8|15844
1598943000000|2020-09-01 06:50:00|848.3|843.8|847.8|843.3|848.3|843.8|847.3|842.8|5011
1598943300000|2020-09-01 06:55:00|848.3|843.8|847.8|843.3|848.8|844.3|847.8|843.3|12191
1598965200000|2020-09-01 13:00:00|849.2|844.7|848.2|843.7|850.2|845.7|847.7|843.2|24071
1598965500000|2020-09-01 13:05:00|848.7|844.2|846.7|842.2|848.7|844.2|846.7|842.2|9419
1598965800000|2020-09-01 13:10:00|847.2|842.7|847.9|843.4|848.2|843.7|847.2|842.7|5354
1598966100000|2020-09-01 13:15:00|847.7|843.2|847.7|843.2|848.2|843.7|846.7|842.2|3848
1598966400000|2020-09-01 13:20:00|848.2|843.7|847.2|842.7|848.2|843.7|847.2|842.7|3049
1598966700000|2020-09-01 13:25:00|||||||||1890
1598967000000|2020-09-01 13:30:00|847.7|843.2|846.7|842.2|848.2|843.7|846.7|842.2|3963
1598967300000|2020-09-01 13:35:00|846.2|841.7|846.2|841.7|846.7|842.2|845.2|840.7|10901
1598967600000|2020-09-01 13:40:00|845.7|841.2|845.7|841.2|846.2|841.7|845.7|841.2|2958
1598967900000|2020-09-01 13:45:00|846.2|841.7|846.7|842.2|847.2|842.7|846.2|841.7|4274
1598968200000|2020-09-01 13:50:00|846.2|841.7|845.7|841.2|846.7|842.2|845.7|841.2|3287
1598968500000|2020-09-01 13:55:00|845.2|840.7|845.7|841.2|846.2|841.7|845.2|840.7|6401
1598968800000|2020-09-01 14:00:00|846.2|841.7|846.2|841.7|846.2|841.7|845.2|840.7|3322
1598969100000|2020-09-01 14:05:00|846.7|842.2|847.7|843.2|849.2|844.7|846.7|842.2|9367
1598969400000|2020-09-01 14:10:00|848.2|843.7|847.7|843.2|848.2|843.7|847.2|842.7|3123
1598969700000|2020-09-01 14:15:00|847.2|842.7|846.7|842.2|847.2|842.7|846.2|841.7|4038
1598970000000|2020-09-01 14:20:00|846.2|841.7|846.7|842.2|846.7|842.2|846.2|841.7|1455
1598970300000|2020-09-01 14:25:00|847.2|842.7|847.6|843.1|847.6|843.1|847.2|842.7|1676
1598970600000|2020-09-01 14:30:00|847.7|843.2|847.7|843.2|848.1|843.6|847.6|843.1|3038
1598970900000|2020-09-01 14:35:00|847.6|843.1|847.6|843.1|847.6|843.1|847.6|843.1|466
1598971200000|2020-09-01 14:40:00|848.1|843.6|848.6|844.1|849.1|844.6|848.1|843.6|5475
1598971500000|2020-09-01 14:45:00|||||||||2436
1598971800000|2020-09-01 14:50:00|849.1|844.6|851.1|846.6|851.6|847.1|849.1|844.6|13661
1598972100000|2020-09-01 14:55:00|851.6|847.1|851.1|846.6|852.1|847.6|850.6|846.1|15014
1599008400000|2020-09-02 01:00:00|850.9|846.4|850.9|846.4|852.4|847.9|849.9|845.4|13894
1599008700000|2020-09-02 01:05:00|850.4|845.9|849.9|845.4|850.9|846.4|849.4|844.9|8176
1599009000000|2020-09-02 01:10:00|850.4|845.9|852.4|847.9|853.7|849.2|850.4|845.9|16223
1599009300000|2020-09-02 01:15:00|852.9|848.4|854.9|850.4|854.9|850.4|851.9|847.4|11912
1599009600000|2020-09-02 01:20:00|854.4|849.9|854.4|849.9|856.9|852.4|854.4|849.9|15391
1599009900000|2020-09-02 01:25:00|854.9|850.4|855.9|851.4|856.4|851.9|854.4|849.9|12524
1599010200000|2020-09-02 01:30:00|855.4|850.9|854.4|849.9|855.4|850.9|854.4|849.9|7787
1599010500000|2020-09-02 01:35:00|854.9|850.4|854.9|850.4|854.9|850.4|853.4|848.9|10311
1599010800000|2020-09-02 01:40:00|854.4|849.9|848.9|844.4|855.4|850.9|847.9|843.4|28882
1599011100000|2020-09-02 01:45:00|849.4|844.9|849.4|844.9|849.9|845.4|848.4|843.9|13916
1599011400000|2020-09-02 01:50:00|849.9|845.4|849.9|845.4|850.4|845.9|849.4|844.9|6622
1599011700000|2020-09-02 01:55:00|849.4|844.9|850.4|845.9|850.4|845.9|848.4|843.9|8251
1599012000000|2020-09-02 02:00:00|849.9|845.4|848.9|844.4|849.9|845.4|848.4|843.9|6957
1599012300000|2020-09-02 02:05:00|848.4|843.9|849.4|844.9|849.9|845.4|847.2|842.7|9371
1599012600000|2020-09-02 02:10:00|848.9|844.4|849.9|845.4|850.4|845.9|848.4|843.9|6317
1599013800000|2020-09-02 02:30:00|850.4|845.9|851.9|847.4|851.9|847.4|849.9|845.4|6975
1599014100000|2020-09-02 02:35:00|852.4|847.9|851.9|847.4|853.4|848.9|851.9|847.4|7575
1599014400000|2020-09-02 02:40:00|852.4|847.9|851.9|847.4|852.4|847.9|851.4|846.9|3088
1599014700000|2020-09-02 02:45:00|852.4|847.9|850.4|845.9|852.9|848.4|850.4|845.9|4947
1599015000000|2020-09-02 02:50:00|850.9|846.4|850.4|845.9|850.9|846.4|850.4|845.9|2721
1599015300000|2020-09-02 02:55:00|850.9|846.4|848.4|843.9|850.9|846.4|848.1|843.6|7327
1599015600000|2020-09-02 03:00:00|848.9|844.4|849.4|844.9|849.4|844.9|848.4|843.9|6803
1599015900000|2020-09-02 03:05:00|848.9|844.4|848.4|843.9|848.9|844.4|847.9|843.4|4357
1599016200000|2020-09-02 03:10:00|847.9|843.4|846.4|841.9|848.4|843.9|845.9|841.4|17062
1599016500000|2020-09-02 03:15:00|846.9|842.4|846.4|841.9|847.4|842.9|845.4|840.9|14437
1599016800000|2020-09-02 03:20:00|846.9|842.4|847.9|843.4|847.9|843.4|846.9|842.4|5789
1599017100000|2020-09-02 03:25:00|847.4|842.9|849.4|844.9|849.9|845.4|847.4|842.9|7782
1599024600000|2020-09-02 05:30:00|850.1|845.6|849.3|844.8|850.3|845.8|848.8|844.3|7682
1599024900000|2020-09-02 05:35:00|849.8|845.3|850.3|845.8|850.3|845.8|848.3|843.8|7707
1599025200000|2020-09-02 05:40:00|850.8|846.3|853.8|849.3|853.8|849.3|850.8|846.3|23454
1599025500000|2020-09-02 05:45:00|854.3|849.8|855.8|851.3|855.8|851.3|853.3|848.8|17253
1599025800000|2020-09-02 05:50:00|855.3|850.8|855.8|851.3|856.3|851.8|854.8|850.3|13336
1599026100000|2020-09-02 05:55:00|855.3|850.8|855.8|851.3|856.8|852.3|855.3|850.8|10662
1599026400000|2020-09-02 06:00:00|856.3|851.8|855.8|851.3|856.3|851.8|854.8|850.3|8069
1599026700000|2020-09-02 06:05:00|855.3|850.8|856.8|852.3|857.3|852.8|855.3|850.8|9385
1599027000000|2020-09-02 06:10:00|856.5|852|857.3|852.8|857.3|852.8|855.3|850.8|7326
1599027300000|2020-09-02 06:15:00|857.8|853.3|856.3|851.8|857.8|853.3|856.3|851.8|9767
1599027600000|2020-09-02 06:20:00|856.8|852.3|856.8|852.3|857.3|852.8|855.3|850.8|10376
1599027900000|2020-09-02 06:25:00|857|852.5|855.3|850.8|857|852.5|854.8|850.3|7621
1599028200000|2020-09-02 06:30:00|855.8|851.3|857.8|853.3|858.8|854.3|855.8|851.3|12653
1599028500000|2020-09-02 06:35:00|858.3|853.8|857.8|853.3|858.8|854.3|857.8|853.3|10679
1599028800000|2020-09-02 06:40:00|857.3|852.8|854.8|850.3|857.8|853.3|854.8|850.3|11835
1599029100000|2020-09-02 06:45:00|855.3|850.8|856.3|851.8|856.8|852.3|854.8|850.3|7464
1599029400000|2020-09-02 06:50:00|856.8|852.3|855.3|850.8|857.8|853.3|855.3|850.8|8716
1599029700000|2020-09-02 06:55:00|855.8|851.3|855.3|850.8|856.3|851.8|854.8|850.3|15824
1599051600000|2020-09-02 13:00:00|859.1|854.6|861.1|856.6|864.1|859.6|859.1|854.6|50400
1599051900000|2020-09-02 13:05:00|860.6|856.1|864.1|859.6|864.1|859.6|859.6|855.1|21834
1599052200000|2020-09-02 13:10:00|864.3|859.8|863.6|859.1|865.1|860.6|862.1|857.6|23610
1599052500000|2020-09-02 13:15:00|864.1|859.6|862.1|857.6|864.1|859.6|861.1|856.6|14555
1599052800000|2020-09-02 13:20:00|862.6|858.1|862.6|858.1|863.1|858.6|862.1|857.6|9868
1599053100000|2020-09-02 13:25:00|863.1|858.6|862.6|858.1|863.1|858.6|862.6|858.1|5138
1599053400000|2020-09-02 13:30:00|862.1|857.6|861.1|856.6|862.1|857.6|860.6|856.1|10102
1599053700000|2020-09-02 13:35:00|861.6|857.1|858.6|854.1|861.6|857.1|858.1|853.6|22520
1599054000000|2020-09-02 13:40:00|859.1|854.6|858.6|854.1|859.1|854.6|857.1|852.6|14591
1599054300000|2020-09-02 13:45:00|858.1|853.6|859.1|854.6|860.1|855.6|858.1|853.6|7227
1599054600000|2020-09-02 13:50:00|858.6|854.1|858.6|854.1|859.1|854.6|857.1|852.6|7475
1599054900000|2020-09-02 13:55:00|858.1|853.6|858.6|854.1|858.6|854.1|857.6|853.1|4143
1599055200000|2020-09-02 14:00:00|859.1|854.6|859.1|854.6|859.6|855.1|858.1|853.6|7481
1599055500000|2020-09-02 14:05:00|859.6|855.1|861.1|856.6|862.1|857.6|859.1|854.6|15467
1599055800000|2020-09-02 14:10:00|861.6|857.1|860.6|856.1|862.1|857.6|860.6|856.1|4568
1599056100000|2020-09-02 14:15:00|861.1|856.6|861.1|856.6|861.6|857.1|860.6|856.1|3125
1599056400000|2020-09-02 14:20:00|861.6|857.1|859.6|855.1|861.6|857.1|859.6|855.1|6384
1599056700000|2020-09-02 14:25:00|859.1|854.6|860.6|856.1|860.6|856.1|859.1|854.6|3551
1599057000000|2020-09-02 14:30:00|861.1|856.6|861.1|856.6|861.6|857.1|861.1|856.6|4269
1599057300000|2020-09-02 14:35:00|860.6|856.1|861.6|857.1|861.6|857.1|860.6|856.1|3794
1599057600000|2020-09-02 14:40:00|862.1|857.6|862.6|858.1|863.1|858.6|862.1|857.6|9263
1599057900000|2020-09-02 14:45:00|863.1|858.6|863.6|859.1|863.6|859.1|862.1|857.6|6521
1599058200000|2020-09-02 14:50:00|863.3|858.8|865.1|860.6|865.1|860.6|862.6|858.1|10482
1599058500000|2020-09-02 14:55:00|865.5|861|863.1|858.6|865.6|861.1|862.6|858.1|16943
1599094800000|2020-09-03 01:00:00|863.8|859.3|865.3|860.8|866.3|861.8|863.8|859.3|24911
1599095100000|2020-09-03 01:05:00|864.8|860.3|865.3|860.8|865.8|861.3|864.8|860.3|7204
1599095400000|2020-09-03 01:10:00|865.8|861.3|866.3|861.8|866.3|861.8|865.3|860.8|6743
1599095700000|2020-09-03 01:15:00|866.8|862.3|867.8|863.3|868.3|863.8|866.3|861.8|16706
1599096000000|2020-09-03 01:20:00|868.3|863.8|867.3|862.8|868.3|863.8|866.8|862.3|9614
1599096300000|2020-09-03 01:25:00|866.8|862.3|866.3|861.8|867.8|863.3|866.3|861.8|7025
1599096600000|2020-09-03 01:30:00|866.8|862.3|866.8|862.3|866.8|862.3|865.8|861.3|4282
1599096900000|2020-09-03 01:35:00|867.3|862.8|868.3|863.8|868.3|863.8|867.3|862.8|8230
1599097200000|2020-09-03 01:40:00|867.8|863.3|867.3|862.8|867.8|863.3|867.3|862.8|3749
1599097500000|2020-09-03 01:45:00|867.8|863.3|866.8|862.3|868.3|863.8|866.8|862.3|5532
1599097800000|2020-09-03 01:50:00|867.3|862.8|867.3|862.8|867.8|863.3|866.8|862.3|3367
1599098100000|2020-09-03 01:55:00|867.8|863.3|866.3|861.8|868.3|863.8|866.3|861.8|6221
1599098400000|2020-09-03 02:00:00|865.8|861.3|864.3|859.8|866.8|862.3|863.3|858.8|15526
1599098700000|2020-09-03 02:05:00|864.8|860.3|866.3|861.8|866.3|861.8|864.3|859.8|6820
1599099000000|2020-09-03 02:10:00|865.8|861.3|870.7|866.2|871.2|866.7|865.8|861.3|24014
1599099900000|2020-09-03 02:25:00|||||||||92
1599100200000|2020-09-03 02:30:00|870.3|865.8|868.7|864.2|873.7|869.2|867.7|863.2|38424
1599100500000|2020-09-03 02:35:00|868.2|863.7|867.7|863.2|868.7|864.2|867.7|863.2|9205
1599100800000|2020-09-03 02:40:00|867.2|862.7|867.7|863.2|868.7|864.2|867.2|862.7|4561
1599101100000|2020-09-03 02:45:00|868.2|863.7|868.7|864.2|869.7|865.2|868.2|863.7|5988
1599101400000|2020-09-03 02:50:00|868.2|863.7|867.2|862.7|868.2|863.7|866.7|862.2|7048
1599101700000|2020-09-03 02:55:00|867.7|863.2|867.7|863.2|867.7|863.2|866.7|862.2|3217
1599102000000|2020-09-03 03:00:00|868.2|863.7|868.2|863.7|869.2|864.7|868.2|863.7|4107
1599102300000|2020-09-03 03:05:00|867.7|863.2|867.7|863.2|868.7|864.2|867.7|863.2|2844
1599102600000|2020-09-03 03:10:00|868.2|863.7|865.2|860.7|868.2|863.7|865.2|860.7|7431
1599102900000|2020-09-03 03:15:00|865.7|861.2|865.7|861.2|866.2|861.7|864.7|860.2|9515
1599103200000|2020-09-03 03:20:00|865.2|860.7|863.7|859.2|865.2|860.7|861.7|857.2|19412
1599103500000|2020-09-03 03:25:00|863.2|858.7|865.2|860.7|865.2|860.7|863.2|858.7|7201
1599111000000|2020-09-03 05:30:00|865.7|861.2|865.2|860.7|866.7|862.2|864.2|859.7|9147
1599111300000|2020-09-03 05:35:00|865.7|861.2|867.7|863.2|867.7|863.2|865.7|861.2|7298
1599111600000|2020-09-03 05:40:00|868.1|863.6|867.6|863.1|868.2|863.7|867.2|862.7|4872
1599111900000|2020-09-03 05:45:00|867.2|862.7|864.7|860.2|867.2|862.7|864.7|860.2|7263
1599112200000|2020-09-03 05:50:00|864.2|859.7|862.2|857.7|864.7|860.2|861.6|857.1|21767
1599112500000|2020-09-03 05:55:00|861.7|857.2|862.2|857.7|863.1|858.6|861.7|857.2|11994
1599112800000|2020-09-03 06:00:00|862.1|857.6|858.7|854.2|862.7|858.2|858.7|854.2|21280
1599113100000|2020-09-03 06:05:00|859.2|854.7|861.7|857.2|861.7|857.2|859.2|854.7|12144
1599113400000|2020-09-03 06:10:00|862.1|857.6|861.1|856.6|862.7|858.2|861.1|856.6|8373
1599113700000|2020-09-03 06:15:00|860.7|856.2|860.2|855.7|861.2|856.7|860.2|855.7|5538
1599114000000|2020-09-03 06:20:00|859.7|855.2|861.1|856.6|861.6|857.1|858.7|854.2|10113
1599114300000|2020-09-03 06:25:00|861.6|857.1|861.6|857.1|862.1|857.6|861.6|857.1|3823
1599114600000|2020-09-03 06:30:00|862.1|857.6|862.6|858.1|862.6|858.1|862.1|857.6|7974
1599114900000|2020-09-03 06:35:00|862.1|857.6|862.1|857.6|862.6|858.1|861.6|857.1|5148
1599115200000|2020-09-03 06:40:00|861.6|857.1|860.1|855.6|861.6|857.1|860.1|855.6|6699
1599115500000|2020-09-03 06:45:00|859.7|855.2|861.1|856.6|861.6|857.1|859.6|855.1|7130
1599115800000|2020-09-03 06:50:00|860.7|856.2|855.6|851.1|860.7|856.2|855.6|851.1|30658
1599116100000|2020-09-03 06:55:00|855.2|850.7|857.6|853.1|858.1|853.6|855.1|850.6|22068
1599138000000|2020-09-03 13:00:00|859.9|855.4|858|853.5|861|856.5|856.5|852|30819
1599138300000|2020-09-03 13:05:00|858.5|854|861|856.5|861|856.5|858.5|854|15091
1599138600000|2020-09-03 13:10:00|860.5|856|859|854.5|860.5|856|858.5|854|10953
1599138900000|2020-09-03 13:15:00|858.5|854|859.5|855|860|855.5|858.5|854|3711
1599139200000|2020-09-03 13:20:00|859|854.5|859.5|855|859.5|855|858.5|854|3318
1599139500000|2020-09-03 13:25:00|860|855.5|860|855.5|860|855.5|859.5|855|2824
1599139800000|2020-09-03 13:30:00|859.5|855|858.5|854|860|855.5|858.5|854|4978
1599140100000|2020-09-03 13:35:00|859|854.5|857.5|853|859|854.5|857.5|853|6334
1599140400000|2020-09-03 13:40:00|858|853.5|859|854.5|860|855.5|858|853.5|6831
1599140700000|2020-09-03 13:45:00|858.5|854|859|854.5|859.5|855|858.5|854|2349
1599141000000|2020-09-03 13:50:00|859.4|854.9|861|856.5|861.9|857.4|859.4|854.9|11726
1599141300000|2020-09-03 13:55:00|861.4|856.9|861|856.5|862|857.5|861|856.5|5087
1599141600000|2020-09-03 14:00:00|860.5|856|860.5|856|860.5|856|860.5|856|1531
1599141900000|2020-09-03 14:05:00|860.4|855.9|860.4|855.9|860.9|856.4|859.5|855|4968
1599142200000|2020-09-03 14:10:00|860|855.5|860.4|855.9|860.5|856|860|855.5|1247
1599142500000|2020-09-03 14:15:00|859.9|855.4|859.9|855.4|860.4|855.9|859.9|855.4|1850
1599142800000|2020-09-03 14:20:00|859.4|854.9|858.4|853.9|859.9|855.4|858.4|853.9|5686
1599143100000|2020-09-03 14:25:00|857.9|853.4|857.9|853.4|858.9|854.4|857.4|852.9|5558
1599143400000|2020-09-03 14:30:00|857.4|852.9|855.9|851.4|858.9|854.4|855.9|851.4|7099
1599143700000|2020-09-03 14:35:00|856.4|851.9|854.9|850.4|857.9|853.4|853.9|849.4|19446
1599144000000|2020-09-03 14:40:00|854.4|849.9|849.5|845|854.4|849.9|849.5|845|40682
1599144300000|2020-09-03 14:45:00|849|844.5|842.5|838|849.4|844.9|842.5|838|61015
1599144600000|2020-09-03 14:50:00|842.2|837.7|844.5|840|844.5|840|839.5|835|59451
1599144900000|2020-09-03 14:55:00|844|839.5|841.8|837.3|845.5|841|841.5|837|26106
1599181200000|2020-09-04 01:00:00|842.8|838.3|843.3|838.8|844.8|840.3|837.8|833.3|51946
1599181500000|2020-09-04 01:05:00|842.8|838.3|840.8|836.3|843.3|838.8|837.8|833.3|35381
1599181800000|2020-09-04 01:10:00|840.3|835.8|840.8|836.3|841.8|837.3|838.3|833.8|14808
1599182100000|2020-09-04 01:15:00|840.3|835.8|840.8|836.3|840.8|836.3|838.3|833.8|13071
1599182400000|2020-09-04 01:20:00|840.3|835.8|844.2|839.7|845.3|840.8|840.3|835.8|23912
1599182700000|2020-09-04 01:25:00|844.3|839.8|845.7|841.2|846.7|842.2|844.3|839.8|19442
1599183000000|2020-09-04 01:30:00|845.3|840.8|844.3|839.8|846.3|841.8|843.8|839.3|9037
1599183300000|2020-09-04 01:35:00|844.2|839.7|844.7|840.2|844.7|840.2|843.3|838.8|5720
1599183600000|2020-09-04 01:40:00|844.3|839.8|844.2|839.7|844.7|840.2|843.2|838.7|5147
1599183900000|2020-09-04 01:45:00|843.8|839.3|847.7|843.2|847.7|843.2|843.2|838.7|16129
1599184200000|2020-09-04 01:50:00|847.2|842.7|847.7|843.2|848.2|843.7|846.7|842.2|11915
1599184500000|2020-09-04 01:55:00|847.2|842.7|852.2|847.7|853.7|849.2|846.7|842.2|32363
1599184800000|2020-09-04 02:00:00|851.7|847.2|851.2|846.7|853.2|848.7|850.7|846.2|21761
1599185100000|2020-09-04 02:05:00|851.7|847.2|849.7|845.2|851.7|847.2|849.2|844.7|7462
1599185400000|2020-09-04 02:10:00|850.2|845.7|850.2|845.7|850.2|845.7|848.7|844.2|6032
1599186300000|2020-09-04 02:25:00|||||||||13
1599186600000|2020-09-04 02:30:00|850.7|846.2|849.7|845.2|852.7|848.2|849.7|845.2|12432
1599186900000|2020-09-04 02:35:00|850.2|845.7|849.7|845.2|850.7|846.2|849.2|844.7|4271
1599187200000|2020-09-04 02:40:00|850.2|845.7|851.2|846.7|852.2|847.7|850.2|845.7|7349
1599187500000|2020-09-04 02:45:00|850.7|846.2|850.2|845.7|851.7|847.2|849.7|845.2|4212
1599187800000|2020-09-04 02:50:00|850.7|846.2|851.7|847.2|851.7|847.2|850.7|846.2|3427
1599188100000|2020-09-04 02:55:00|851.2|846.7|852.2|847.7|852.2|847.7|850.7|846.2|3670
1599188400000|2020-09-04 03:00:00|852.7|848.2|850.2|845.7|852.7|848.2|849.7|845.2|6830
1599188700000|2020-09-04 03:05:00|849.7|845.2|850.2|845.7|850.2|845.7|849.2|844.7|6729
1599189000000|2020-09-04 03:10:00|850.7|846.2|851.2|846.7|851.7|847.2|850.7|846.2|3920
1599189300000|2020-09-04 03:15:00|851.6|847.1|851.7|847.2|852.7|848.2|850.7|846.2|5937
1599189600000|2020-09-04 03:20:00|852.2|847.7|852.7|848.2|853.2|848.7|851.7|847.2|3839
1599189900000|2020-09-04 03:25:00|852.2|847.7|852.7|848.2|853.1|848.6|851.7|847.2|5613
1599197400000|2020-09-04 05:30:00|852.6|848.1|850.6|846.1|853.1|848.6|850.6|846.1|9265
1599197700000|2020-09-04 05:35:00|851.1|846.6|849.1|844.6|851.1|846.6|848.6|844.1|10288
1599198000000|2020-09-04 05:40:00|849.6|845.1|851.6|847.1|852.1|847.6|849.6|845.1|5526
1599198300000|2020-09-04 05:45:00|851.1|846.6|854.6|850.1|854.6|850.1|851.1|846.6|11279
1599198600000|2020-09-04 05:50:00|854.1|849.6|852.6|848.1|854.6|850.1|851.6|847.1|8498
1599198900000|2020-09-04 05:55:00|852.1|847.6|853.1|848.6|853.1|848.6|852.1|847.6|4021
1599199200000|2020-09-04 06:00:00|852.6|848.1|849.6|845.1|852.6|848.1|848.6|844.1|11069
1599199500000|2020-09-04 06:05:00|849.1|844.6|849.6|845.1|850.6|846.1|848.6|844.1|6134
1599199800000|2020-09-04 06:10:00|850.1|845.6|851.6|847.1|851.6|847.1|850.1|845.6|4532
1599200100000|2020-09-04 06:15:00|851.1|846.6|852.6|848.1|852.6|848.1|851.1|846.6|4906
1599200400000|2020-09-04 06:20:00|853.1|848.6|851.6|847.1|854.1|849.6|851.1|846.6|13163
1599200700000|2020-09-04 06:25:00|852.1|847.6|852.6|848.1|852.6|848.1|851.6|847.1|4259
1599201000000|2020-09-04 06:30:00|852.1|847.6|849.1|844.6|852.1|847.6|849.1|844.6|10254
1599201300000|2020-09-04 06:35:00|849.6|845.1|849.1|844.6|851.1|846.6|848.4|843.9|8028
1599201600000|2020-09-04 06:40:00|849.6|845.1|852.1|847.6|852.6|848.1|848.6|844.1|11586
1599201900000|2020-09-04 06:45:00|851.6|847.1|851.6|847.1|852.6|848.1|851.6|847.1|5893
1599202200000|2020-09-04 06:50:00|851.1|846.6|851.1|846.6|852.1|847.6|851.1|846.6|6089
1599202500000|2020-09-04 06:55:00|851.6|847.1|850.1|845.6|852.1|847.6|849.6|845.1|15263
1599224400000|2020-09-04 13:00:00|850.9|846.4|857|852.5|858.9|854.4|850.9|846.4|50644
1599224700000|2020-09-04 13:05:00|857.4|852.9|861.4|856.9|865.9|861.4|856.9|852.4|52314
1599225000000|2020-09-04 13:10:00|860.9|856.4|863.9|859.4|863.9|859.4|859.9|855.4|19877
1599225300000|2020-09-04 13:15:00|864.4|859.9|865.9|861.4|866.9|862.4|862.9|858.4|32966
1599225600000|2020-09-04 13:20:00|865.4|860.9|867.8|863.3|868.3|863.8|864.4|859.9|21332
1599225900000|2020-09-04 13:25:00|868.3|863.8|867.8|863.3|870.7|866.2|866.3|861.8|38567
1599226200000|2020-09-04 13:30:00|868.2|863.7|867.7|863.2|868.7|864.2|866.7|862.2|13174
1599226500000|2020-09-04 13:35:00|867.3|862.8|868.2|863.7|870.2|865.7|867.2|862.7|18499
1599226800000|2020-09-04 13:40:00|868.7|864.2|867.2|862.7|869.2|864.7|866.7|862.2|9333
1599227100000|2020-09-04 13:45:00|867.3|862.8|865.8|861.3|868.2|863.7|865.3|860.8|13801
1599227400000|2020-09-04 13:50:00|866.2|861.7|864.8|860.3|866.2|861.7|863.3|858.8|19198
1599227700000|2020-09-04 13:55:00|864.3|859.8|865.3|860.8|865.3|860.8|863.3|858.8|9911
1599228000000|2020-09-04 14:00:00|865.8|861.3|865.2|860.7|866.8|862.3|863.8|859.3|14438
1599228300000|2020-09-04 14:05:00|864.8|860.3|864.2|859.7|865.2|860.7|863.7|859.2|6322
1599228600000|2020-09-04 14:10:00|863.8|859.3|858.8|854.3|864.7|860.2|858.8|854.3|27732
1599228900000|2020-09-04 14:15:00|858.3|853.8|861.8|857.3|862.3|857.8|858.3|853.8|17804
1599229200000|2020-09-04 14:20:00|862.3|857.8|860.3|855.8|862.3|857.8|860.3|855.8|7042
1599229500000|2020-09-04 14:25:00|860.8|856.3|860.8|856.3|861.3|856.8|860.3|855.8|6782
1599229800000|2020-09-04 14:30:00|861.2|856.7|859.8|855.3|861.2|856.7|857.3|852.8|16622
1599230100000|2020-09-04 14:35:00|860.3|855.8|858.8|854.3|860.8|856.3|858.3|853.8|7430
1599230400000|2020-09-04 14:40:00|859.2|854.7|856.7|852.2|860.7|856.2|856.2|851.7|13674
1599230700000|2020-09-04 14:45:00|857.2|852.7|856.7|852.2|857.7|853.2|853.8|849.3|27391
1599231000000|2020-09-04 14:50:00|857.2|852.7|859.7|855.2|860.7|856.2|856.7|852.2|16335
1599231300000|2020-09-04 14:55:00|860|855.5|860|855.5|861.2|856.7|858.8|854.3|16355
1599440400000|2020-09-07 01:00:00|858.8|854.3|861.2|856.7|864.6|860.1|858.8|854.3|40914
1599440700000|2020-09-07 01:05:00|861.3|856.8|859.7|855.2|861.3|856.8|859.2|854.7|12633
1599441000000|2020-09-07 01:10:00|860.2|855.7|857.2|852.7|861.7|857.2|856.7|852.2|18034
1599441300000|2020-09-07 01:15:00|856.7|852.2|859.2|854.7|859.7|855.2|856.7|852.2|13133
1599441600000|2020-09-07 01:20:00|858.7|854.2|861.1|856.6|861.1|856.6|858.2|853.7|8368
1599441900000|2020-09-07 01:25:00|860.6|856.1|860.1|855.6|861.1|856.6|860.1|855.6|7397
1599442200000|2020-09-07 01:30:00|860.3|855.8|859.1|854.6|860.6|856.1|858.6|854.1|7442
1599442500000|2020-09-07 01:35:00|858.7|854.2|858.1|853.6|858.7|854.2|857.6|853.1|9312
1599442800000|2020-09-07 01:40:00|857.6|853.1|857.6|853.1|858.1|853.6|857.1|852.6|5457
1599443100000|2020-09-07 01:45:00|857.1|852.6|859.1|854.6|859.1|854.6|857.1|852.6|6317
1599443400000|2020-09-07 01:50:00|858.6|854.1|858.5|854|859.1|854.6|858.5|854|1989
1599443700000|2020-09-07 01:55:00|858.1|853.6|857.5|853|859|854.5|857.5|853|4545
1599444000000|2020-09-07 02:00:00|857.1|852.6|854.6|850.1|857.5|853|854.6|850.1|11960
1599444300000|2020-09-07 02:05:00|854.1|849.6|855.1|850.6|856.1|851.6|854.1|849.6|7663
1599444600000|2020-09-07 02:10:00|855.6|851.1|855.6|851.1|857.1|852.6|855.1|850.6|5246
1599445800000|2020-09-07 02:30:00|856.1|851.6|856.1|851.6|856.1|851.6|853.1|848.6|13695
1599446100000|2020-09-07 02:35:00|856.6|852.1|855.1|850.6|856.6|852.1|854.6|850.1|3780
1599446400000|2020-09-07 02:40:00|855.6|851.1|853.2|848.7|855.6|851.1|853.2|848.7|4635
1599446700000|2020-09-07 02:45:00|853.6|849.1|853.7|849.2|854.1|849.6|852.2|847.7|9037
1599447000000|2020-09-07 02:50:00|853.2|848.7|852.2|847.7|853.7|849.2|851.2|846.7|9960
1599447300000|2020-09-07 02:55:00|852.7|848.2|849.8|845.3|852.7|848.2|848.8|844.3|17256
1599447600000|2020-09-07 03:00:00|849.3|844.8|851.3|846.8|851.8|847.3|848.3|843.8|16697
1599447900000|2020-09-07 03:05:00|850.8|846.3|852.2|847.7|853.2|848.7|850.3|845.8|10017
1599448200000|2020-09-07 03:10:00|852.7|848.2|852.7|848.2|854.2|849.7|852.7|848.2|6989
1599448500000|2020-09-07 03:15:00|852.3|847.8|851.7|847.2|852.3|847.8|851.7|847.2|4436
1599448800000|2020-09-07 03:20:00|851.8|847.3|853.2|848.7|853.2|848.7|849.7|845.2|9419
1599449100000|2020-09-07 03:25:00|852.8|848.3|854.2|849.7|854.7|850.2|852.7|848.2|8124
1599456600000|2020-09-07 05:30:00|853.7|849.2|852.2|847.7|853.7|849.2|851.2|846.7|8238
1599456900000|2020-09-07 05:35:00|852.6|848.1|850.7|846.2|852.6|848.1|850.7|846.2|5541
1599457200000|2020-09-07 05:40:00|851.2|846.7|850.7|846.2|851.7|847.2|850.7|846.2|3720
1599457500000|2020-09-07 05:45:00|850.2|845.7|849.2|844.7|850.2|845.7|847.7|843.2|14810
1599457800000|2020-09-07 05:50:00|848.7|844.2|849.2|844.7|850.2|845.7|847.2|842.7|14592
1599458100000|2020-09-07 05:55:00|849.7|845.2|850.2|845.7|851.2|846.7|848.7|844.2|12175
1599458400000|2020-09-07 06:00:00|849.7|845.2|849.2|844.7|850.7|846.2|849.2|844.7|5887
1599458700000|2020-09-07 06:05:00|848.7|844.2|847.2|842.7|848.7|844.2|846.7|842.2|11611
1599459000000|2020-09-07 06:10:00|846.7|842.2|845.2|840.7|847.2|842.7|845.2|840.7|14916
1599459300000|2020-09-07 06:15:00|844.8|840.3|846.2|841.7|846.7|842.2|844.2|839.7|13629
1599459600000|2020-09-07 06:20:00|845.7|841.2|844.2|839.7|846.2|841.7|843.7|839.2|11831
1599459900000|2020-09-07 06:25:00|844.7|840.2|844.2|839.7|844.7|840.2|843.2|838.7|9849
1599460200000|2020-09-07 06:30:00|843.7|839.2|845.2|840.7|846.3|841.8|842.2|837.7|20211
1599460500000|2020-09-07 06:35:00|844.7|840.2|842.2|837.7|846.2|841.7|841.7|837.2|10032
1599460800000|2020-09-07 06:40:00|842.3|837.8|844.2|839.7|844.2|839.7|841.7|837.2|14821
1599461100000|2020-09-07 06:45:00|844.7|840.2|846.7|842.2|846.7|842.2|844.2|839.7|13685
1599461400000|2020-09-07 06:50:00|847.2|842.7|847.6|843.1|849.6|845.1|846.7|842.2|23214
1599461700000|2020-09-07 06:55:00|848.1|843.6|849.6|845.1|850.1|845.6|847.2|842.7|17947
1599483600000|2020-09-07 13:00:00|851.9|847.4|851.4|846.9|852.4|847.9|850.4|845.9|24933
1599483900000|2020-09-07 13:05:00|851.9|847.4|852.9|848.4|854.4|849.9|851.9|847.4|22078
1599484200000|2020-09-07 13:10:00|852.4|847.9|851.9|847.4|852.4|847.9|850.9|846.4|9416
1599484500000|2020-09-07 13:15:00|852.3|847.8|853.8|849.3|853.8|849.3|851.4|846.9|10908
1599484800000|2020-09-07 13:20:00|853.3|848.8|853.3|848.8|854.3|849.8|852.8|848.3|6773
1599485100000|2020-09-07 13:25:00|853.8|849.3|855.3|850.8|855.8|851.3|853.8|849.3|17034
1599485400000|2020-09-07 13:30:00|854.8|850.3|854.3|849.8|855.3|850.8|854.3|849.8|6577
1599485700000|2020-09-07 13:35:00|853.8|849.3|853.8|849.3|854.8|850.3|853.8|849.3|6802
1599486000000|2020-09-07 13:40:00|854.3|849.8|854.8|850.3|855.3|850.8|853.8|849.3|5488
1599486300000|2020-09-07 13:45:00|854.3|849.8|855.3|850.8|855.8|851.3|853.8|849.3|6278
1599486600000|2020-09-07 13:50:00|854.8|850.3|855.3|850.8|855.8|851.3|854.8|850.3|5900
1599486900000|2020-09-07 13:55:00|854.8|850.3|854.8|850.3|854.8|850.3|854.3|849.8|4684
1599487200000|2020-09-07 14:00:00|855.3|850.8|854.8|850.3|855.3|850.8|854.8|850.3|4696
1599487500000|2020-09-07 14:05:00|855.3|850.8|855.3|850.8|855.3|850.8|854.3|849.8|4246
1599487800000|2020-09-07 14:10:00|855.7|851.2|855.3|850.8|855.8|851.3|854.8|850.3|4058
1599488100000|2020-09-07 14:15:00|854.8|850.3|854.3|849.8|855.3|850.8|854.3|849.8|4339
1599488400000|2020-09-07 14:20:00|853.8|849.3|851.8|847.3|854.3|849.8|851.3|846.8|14395
1599488700000|2020-09-07 14:25:00|852.3|847.8|856.3|851.8|856.3|851.8|852.3|847.8|15191
1599489000000|2020-09-07 14:30:00|856.7|852.2|856.2|851.7|856.8|852.3|855.8|851.3|15838
1599489300000|2020-09-07 14:35:00|856.7|852.2|858.2|853.7|858.7|854.2|856.7|852.2|15664
1599489600000|2020-09-07 14:40:00|858.7|854.2|856.7|852.2|858.7|854.2|856.2|851.7|14204
1599489900000|2020-09-07 14:45:00|857.2|852.7|858.7|854.2|858.7|854.2|857.2|852.7|7147
1599490200000|2020-09-07 14:50:00|858.2|853.7|859.6|855.1|860.7|856.2|858.2|853.7|15434
1599490500000|2020-09-07 14:55:00|860.1|855.6|861.6|857.1|861.6|857.1|859.1|854.6|22839
1599526800000|2020-09-08 01:00:00|860.9|856.4|857.9|853.4|861.3|856.8|856.9|852.4|24391
1599527100000|2020-09-08 01:05:00|858.4|853.9|857.9|853.4|858.9|854.4|857.4|852.9|9169
1599527400000|2020-09-08 01:10:00|857.4|852.9|858.9|854.4|859.4|854.9|857.4|852.9|6988
1599527700000|2020-09-08 01:15:00|858.4|853.9|857.9|853.4|858.9|854.4|856.4|851.9|10943
1599528000000|2020-09-08 01:20:00|857.4|852.9|858.4|853.9|858.4|853.9|857.4|852.9|3212
1599528300000|2020-09-08 01:25:00|857.9|853.4|860.4|855.9|860.4|855.9|857.4|852.9|8251
1599528600000|2020-09-08 01:30:00|860.8|856.3|859.4|854.9|860.9|856.4|858.9|854.4|6596
1599528900000|2020-09-08 01:35:00|859.9|855.4|859.4|854.9|860.9|856.4|859.4|854.9|3301
1599529200000|2020-09-08 01:40:00|859.9|855.4|858.9|854.4|859.9|855.4|858.4|853.9|3886
1599529500000|2020-09-08 01:45:00|858.4|853.9|858.4|853.9|859.4|854.9|858.4|853.9|2060
1599529800000|2020-09-08 01:50:00|858.8|854.3|856.9|852.4|859.8|855.3|856.9|852.4|5403
1599530100000|2020-09-08 01:55:00|857.1|852.6|856.4|851.9|857.9|853.4|856.4|851.9|8756
1599530400000|2020-09-08 02:00:00|856.9|852.4|856.9|852.4|857.9|853.4|856.4|851.9|5245
1599530700000|2020-09-08 02:05:00|857.4|852.9|856.4|851.9|857.9|853.4|854.9|850.4|8524
1599531000000|2020-09-08 02:10:00|855.9|851.4|856.4|851.9|856.4|851.9|855.9|851.4|3418
1599531900000|2020-09-08 02:25:00|||||||||64
1599532200000|2020-09-08 02:30:00|855.9|851.4|855.9|851.4|856.4|851.9|855.9|851.4|4102
1599532500000|2020-09-08 02:35:00|855.4|850.9|855.4|850.9|855.9|851.4|854.4|849.9|8053
1599532800000|2020-09-08 02:40:00|855|850.5|855.9|851.4|855.9|851.4|854.9|850.4|4082
1599533100000|2020-09-08 02:45:00|855.5|851|854|849.5|856.4|851.9|854|849.5|4167
1599533400000|2020-09-08 02:50:00|853.5|849|852.9|848.4|854|849.5|851.9|847.4|13439
1599533700000|2020-09-08 02:55:00|852.5|848|850|845.5|853.4|848.9|849.5|845|13940
1599534000000|2020-09-08 03:00:00|850.4|845.9|850|845.5|851.9|847.4|850|845.5|10798
1599534300000|2020-09-08 03:05:00|849.5|845|849.9|845.4|850.4|845.9|848|843.5|21061
1599534600000|2020-09-08 03:10:00|849.5|845|849.5|845|850.9|846.4|849.4|844.9|7985
1599534900000|2020-09-08 03:15:00|849.9|845.4|852.4|847.9|852.4|847.9|849.5|845|9341
1599535200000|2020-09-08 03:20:00|851.9|847.4|850.9|846.4|852.4|847.9|850.4|845.9|5317
1599535500000|2020-09-08 03:25:00|850.4|845.9|849.9|845.4|850.4|845.9|849.4|844.9|4833
1599543000000|2020-09-08 05:30:00|851.4|846.9|850.9|846.4|853.3|848.8|850.9|846.4|13492
1599543300000|2020-09-08 05:35:00|850.4|845.9|849.4|844.9|850.9|846.4|848.4|843.9|12974
1599543600000|2020-09-08 05:40:00|848.9|844.4|845.9|841.4|849.4|844.9|845.5|841|22603
1599543900000|2020-09-08 05:45:00|845.5|841|847.9|843.4|848.4|843.9|845.5|841|13733
1599544200000|2020-09-08 05:50:00|848|843.5|850.4|845.9|850.4|845.9|848|843.5|15004
1599544500000|2020-09-08 05:55:00|849.9|845.4|849.4|844.9|850.4|845.9|848.9|844.4|7638
1599544800000|2020-09-08 06:00:00|849|844.5|849.9|845.4|849.9|845.4|848.9|844.4|3903
1599545100000|2020-09-08 06:05:00|850.4|845.9|849.9|845.4|851.9|847.4|849.9|845.4|11409
1599545400000|2020-09-08 06:10:00|850.4|845.9|849.4|844.9|850.4|845.9|849.4|844.9|3206
1599545700000|2020-09-08 06:15:00|848.9|844.4|847.4|842.9|848.9|844.4|847.4|842.9|6605
1599546000000|2020-09-08 06:20:00|847|842.5|845.5|841|847.4|842.9|844.5|840|24311
1599546300000|2020-09-08 06:25:00|845|840.5|844|839.5|845.5|841|843.5|839|21837
1599546600000|2020-09-08 06:30:00|843.5|839|844.5|840|845|840.5|843|838.5|18929
1599546900000|2020-09-08 06:35:00|844|839.5|845|840.5|845|840.5|843.5|839|8624
1599547200000|2020-09-08 06:40:00|845.4|840.9|843|838.5|845.5|841|842|837.5|22086
1599547500000|2020-09-08 06:45:00|842.5|838|840|835.5|843.5|839|838.6|834.1|43532
1599547800000|2020-09-08 06:50:00|839.6|835.1|840.6|836.1|841.1|836.6|839.6|835.1|21093
1599548100000|2020-09-08 06:55:00|841.1|836.6|841.5|837|841.6|837.1|840.1|835.6|27335
1599570000000|2020-09-08 13:00:00|837|832.5|836.4|831.9|839|834.5|833.6|829.1|66546
1599570300000|2020-09-08 13:05:00|835.9|831.4|832|827.5|836.4|831.9|831.5|827|39995
1599570600000|2020-09-08 13:10:00|831.5|827|830.5|826|834.4|829.9|830.5|826|38360
1599570900000|2020-09-08 13:15:00|830|825.5|830.4|825.9|832.5|828|829.5|825|24070
1599571200000|2020-09-08 13:20:00|830.9|826.4|831.9|827.4|834.4|829.9|830.9|826.4|23674
1599571500000|2020-09-08 13:25:00|831.5|827|831.9|827.4|832.9|828.4|830.9|826.4|11745
1599571800000|2020-09-08 13:30:00|831.4|826.9|833.9|829.4|833.9|829.4|830.4|825.9|13083
1599572100000|2020-09-08 13:35:00|833.4|828.9|836.4|831.9|836.9|832.4|833.4|828.9|22009
1599572400000|2020-09-08 13:40:00|835.9|831.4|834.9|830.4|836.4|831.9|833.9|829.4|13342
1599572700000|2020-09-08 13:45:00|834.5|830|835.5|831|836.9|832.4|834.4|829.9|9780
1599573000000|2020-09-08 13:50:00|835.4|830.9|839.4|834.9|839.9|835.4|834.9|830.4|18538
1599573300000|2020-09-08 13:55:00|839.5|835|844.4|839.9|844.4|839.9|838.9|834.4|47263
1599573600000|2020-09-08 14:00:00|844.8|840.3|843.4|838.9|845.8|841.3|842.9|838.4|36094
1599573900000|2020-09-08 14:05:00|843.9|839.4|843.4|838.9|845.3|840.8|842.9|838.4|13567
1599574200000|2020-09-08 14:10:00|843.8|839.3|847.2|842.7|847.7|843.2|843.8|839.3|27454
1599574500000|2020-09-08 14:15:00|847.7|843.2|846.2|841.7|847.7|843.2|845.7|841.2|15701
1599574800000|2020-09-08 14:20:00|845.7|841.2|848.7|844.2|848.7|844.2|845.7|841.2|16934
1599575100000|2020-09-08 14:25:00|849.1|844.6|849.6|845.1|850.6|846.1|849.1|844.6|24494
1599575400000|2020-09-08 14:30:00|850.1|845.6|850.6|846.1|851.6|847.1|849.6|845.1|21236
1599575700000|2020-09-08 14:35:00|850.8|846.3|852.6|848.1|854.5|850|850.8|846.3|28173
1599576000000|2020-09-08 14:40:00|853|848.5|851.1|846.6|853.5|849|850.1|845.6|15677
1599576300000|2020-09-08 14:45:00|850.6|846.1|849.1|844.6|850.6|846.1|849.1|844.6|14565
1599576600000|2020-09-08 14:50:00|849.6|845.1|848.2|843.7|849.6|845.1|848.1|843.6|11528
1599576900000|2020-09-08 14:55:00|848.1|843.6|845.4|840.9|848.1|843.6|844.9|840.4|27146
1599613200000|2020-09-09 01:00:00|845|840.5|847.4|842.9|849.4|844.9|844.5|840|23146
1599613500000|2020-09-09 01:05:00|846.9|842.4|845.4|840.9|847.9|843.4|845.4|840.9|11839
1599613800000|2020-09-09 01:10:00|844.9|840.4|845|840.5|845.5|841|843.5|839|17352
1599614100000|2020-09-09 01:15:00|845.5|841|844.1|839.6|845.5|841|843.5|839|9147
1599614400000|2020-09-09 01:20:00|844|839.5|847|842.5|847|842.5|844|839.5|10108
1599614700000|2020-09-09 01:25:00|846.5|842|845.5|841|847|842.5|845.5|841|8964
1599615000000|2020-09-09 01:30:00|846|841.5|843.5|839|846|841.5|842.5|838|15027
1599615300000|2020-09-09 01:35:00|843.1|838.6|843.6|839.1|843.6|839.1|843.1|838.6|4851
1599615600000|2020-09-09 01:40:00|843.1|838.6|843.1|838.6|843.6|839.1|842.6|838.1|7175
1599615900000|2020-09-09 01:45:00|843.5|839|843.1|838.6|844|839.5|843|838.5|4698
1599616200000|2020-09-09 01:50:00|843.5|839|844.6|840.1|845|840.5|843.1|838.6|6502
1599616500000|2020-09-09 01:55:00|845|840.5|844.1|839.6|845|840.5|844.1|839.6|4130
1599616800000|2020-09-09 02:00:00|844|839.5|843|838.5|844|839.5|842.5|838|7206
1599617100000|2020-09-09 02:05:00|842.6|838.1|844|839.5|844|839.5|842.5|838|4623
1599617400000|2020-09-09 02:10:00|843.5|839|844.5|840|844.5|840|843.5|839|5652
1599618300000|2020-09-09 02:25:00|844|839.5|844|839.5|844|839.5|844|839.5|190
1599618600000|2020-09-09 02:30:00|843.5|839|843.5|839|844.6|840.1|843.5|839|4928
1599618900000|2020-09-09 02:35:00|843.1|838.6|844.5|840|844.5|840|842.5|838|7881
1599619200000|2020-09-09 02:40:00|844.1|839.6|843.5|839|844.5|840|842|837.5|9094
1599619500000|2020-09-09 02:45:00|843.1|838.6|844.5|840|844.5|840|843|838.5|4737
1599619800000|2020-09-09 02:50:00|845|840.5|845.5|841|846|841.5|844.5|840|7451
1599620100000|2020-09-09 02:55:00|845|840.5|846|841.5|846|841.5|845|840.5|3610
1599620400000|2020-09-09 03:00:00|845.5|841|845|840.5|845.5|841|844.5|840|2602
1599620700000|2020-09-09 03:05:00|844.5|840|845.5|841|846|841.5|844.5|840|4623
1599621000000|2020-09-09 03:10:00|845|840.5|845.5|841|846|841.5|845|840.5|2714
1599621300000|2020-09-09 03:15:00|846|841.5|847|842.5|847|842.5|845.9|841.4|5733
1599621600000|2020-09-09 03:20:00|846.5|842|846|841.5|846.5|842|845.5|841|2937
1599621900000|2020-09-09 03:25:00|845.9|841.4|846|841.5|846|841.5|845.5|841|2779
1599629400000|2020-09-09 05:30:00|844.5|840|844.1|839.6|845.5|841|843|838.5|14484
1599629700000|2020-09-09 05:35:00|844|839.5|843.1|838.6|844|839.5|841.6|837.1|12743
1599630000000|2020-09-09 05:40:00|842.7|838.2|839.3|834.8|842.7|838.2|839.3|834.8|21574
1599630300000|2020-09-09 05:45:00|839.6|835.1|836.8|832.3|840.3|835.8|836.4|831.9|24411
1599630600000|2020-09-09 05:50:00|836.3|831.8|834.8|830.3|837.3|832.8|833.8|829.3|33790
1599630900000|2020-09-09 05:55:00|834.9|830.4|833.9|829.4|835.4|830.9|833.8|829.3|16814
1599631200000|2020-09-09 06:00:00|833.8|829.3|834.9|830.4|835.9|831.4|832.4|827.9|30042
1599631500000|2020-09-09 06:05:00|835.4|830.9|836.4|831.9|836.9|832.4|835.4|830.9|14948
1599631800000|2020-09-09 06:10:00|835.9|831.4|833.9|829.4|835.9|831.4|833.9|829.4|11810
1599632100000|2020-09-09 06:15:00|834.4|829.9|832.9|828.4|835.4|830.9|832.9|828.4|12616
1599632400000|2020-09-09 06:20:00|833.3|828.8|833.4|828.9|834.9|830.4|833.3|828.8|10672
1599632700000|2020-09-09 06:25:00|833.9|829.4|832.8|828.3|834.8|830.3|832.8|828.3|8319
1599633000000|2020-09-09 06:30:00|832.4|827.9|832.4|827.9|833.9|829.4|830.9|826.4|26447
1599633300000|2020-09-09 06:35:00|832.9|828.4|830.9|826.4|832.9|828.4|830.4|825.9|14747
1599633600000|2020-09-09 06:40:00|830.4|825.9|829.9|825.4|830.9|826.4|829.4|824.9|21153
1599633900000|2020-09-09 06:45:00|830.3|825.8|826.9|822.4|832.4|827.9|826.9|822.4|36506
1599634200000|2020-09-09 06:50:00|826.4|821.9|822.9|818.4|826.4|821.9|822.4|817.9|53981
1599634500000|2020-09-09 06:55:00|822.8|818.3|821.4|816.9|825.3|820.8|821.4|816.9|46098
1599656400000|2020-09-09 13:00:00|827.1|822.6|832.1|827.6|835.6|831.1|827.1|822.6|81162
1599656700000|2020-09-09 13:05:00|832.6|828.1|834.6|830.1|835.1|830.6|831.6|827.1|28041
1599657000000|2020-09-09 13:10:00|834.5|830|838.5|834|838.5|834|834.1|829.6|37495
1599657300000|2020-09-09 13:15:00|838|833.5|837|832.5|839|834.5|836|831.5|23062
1599657600000|2020-09-09 13:20:00|836.5|832|834|829.5|836.5|832|833.5|829|18025
1599657900000|2020-09-09 13:25:00|833.5|829|832|827.5|833.5|829|831.5|827|16880
1599658200000|2020-09-09 13:30:00|832.5|828|833.5|829|834.5|830|832.5|828|9691
1599658500000|2020-09-09 13:35:00|834|829.5|831.6|827.1|834|829.5|831.6|827.1|7595
1599658800000|2020-09-09 13:40:00|831.1|826.6|830.6|826.1|831.7|827.2|828.6|824.1|18507
1599659100000|2020-09-09 13:45:00|830.2|825.7|831.1|826.6|832.1|827.6|830.1|825.6|6438
1599659400000|2020-09-09 13:50:00|830.6|826.1|833.6|829.1|834.1|829.6|830.6|826.1|10334
1599659700000|2020-09-09 13:55:00|833.1|828.6|832.1|827.6|833.1|828.6|831.6|827.1|5973
1599660000000|2020-09-09 14:00:00|832.5|828|832.5|828|834.1|829.6|832.1|827.6|6116
1599660300000|2020-09-09 14:05:00|832.1|827.6|831.6|827.1|832.5|828|830.6|826.1|5706
1599660600000|2020-09-09 14:10:00|831.1|826.6|832.1|827.6|832.1|827.6|830.1|825.6|5038
1599660900000|2020-09-09 14:15:00|831.6|827.1|833.1|828.6|833.6|829.1|831.1|826.6|7347
1599661200000|2020-09-09 14:20:00|832.6|828.1|832.1|827.6|832.6|828.1|831.6|827.1|2609
1599661500000|2020-09-09 14:25:00|832.6|828.1|832.1|827.6|832.6|828.1|831.6|827.1|2810
1599661800000|2020-09-09 14:30:00|831.6|827.1|832.6|828.1|833.1|828.6|831.6|827.1|4187
1599662100000|2020-09-09 14:35:00|832.2|827.7|832.1|827.6|832.6|828.1|831.6|827.1|3310
1599662400000|2020-09-09 14:40:00|831.7|827.2|832.6|828.1|833.1|828.6|831.6|827.1|3468
1599662700000|2020-09-09 14:45:00|832.2|827.7|832.1|827.6|833.1|828.6|831.6|827.1|5554
1599663000000|2020-09-09 14:50:00|831.7|827.2|834.1|829.6|834.1|829.6|831.6|827.1|5798
1599663300000|2020-09-09 14:55:00|833.6|829.1|835.9|831.4|835.9|831.4|833.6|829.1|13506
1599699600000|2020-09-10 01:00:00|835.2|830.7|833.8|829.3|836.9|832.4|833.4|828.9|22249
1599699900000|2020-09-10 01:05:00|833.4|828.9|833.8|829.3|833.8|829.3|832.4|827.9|6743
1599700200000|2020-09-10 01:10:00|834.3|829.8|833.9|829.4|834.8|830.3|833.8|829.3|5522
1599700500000|2020-09-10 01:15:00|833.8|829.3|831.4|826.9|833.8|829.3|830.9|826.4|10672
1599700800000|2020-09-10 01:20:00|831.2|826.7|832.9|828.4|832.9|828.4|830.9|826.4|4906
1599701100000|2020-09-10 01:25:00|832.4|827.9|834.4|829.9|834.8|830.3|832.4|827.9|9670
1599701400000|2020-09-10 01:30:00|834.3|829.8|833.8|829.3|834.4|829.9|832.4|827.9|8007
1599701700000|2020-09-10 01:35:00|833.4|828.9|833.4|828.9|833.9|829.4|831.9|827.4|4951
1599702000000|2020-09-10 01:40:00|832.9|828.4|832.4|827.9|833.9|829.4|832.4|827.9|3512
1599702300000|2020-09-10 01:45:00|832.8|828.3|832.4|827.9|832.9|828.4|831.9|827.4|4215
1599702600000|2020-09-10 01:50:00|831.9|827.4|834.4|829.9|834.9|830.4|831.9|827.4|8161
1599702900000|2020-09-10 01:55:00|833.9|829.4|832.4|827.9|834.4|829.9|832.4|827.9|4665
1599703200000|2020-09-10 02:00:00|832.9|828.4|832.9|828.4|832.9|828.4|831.9|827.4|3781
1599703500000|2020-09-10 02:05:00|832.4|827.9|832.4|827.9|832.9|828.4|831.9|827.4|3639
1599703800000|2020-09-10 02:10:00|832.1|827.6|828.9|824.4|832.1|827.6|828.9|824.4|16980
1599704700000|2020-09-10 02:25:00|829|824.5|829|824.5|829|824.5|829|824.5|119
1599705000000|2020-09-10 02:30:00|829.4|824.9|827.9|823.4|830.4|825.9|827.4|822.9|17974
1599705300000|2020-09-10 02:35:00|827.5|823|828.9|824.4|829.9|825.4|826|821.5|23432
1599705600000|2020-09-10 02:40:00|828.4|823.9|831.9|827.4|832.9|828.4|827.9|823.4|14301
1599705900000|2020-09-10 02:45:00|832.3|827.8|831.8|827.3|832.4|827.9|830.9|826.4|5920
1599706200000|2020-09-10 02:50:00|831.4|826.9|832.3|827.8|832.8|828.3|830.9|826.4|5610
1599706500000|2020-09-10 02:55:00|832.4|827.9|830.4|825.9|832.4|827.9|830.4|825.9|4197
1599706800000|2020-09-10 03:00:00|829.9|825.4|829.9|825.4|830.4|825.9|829.9|825.4|4434
1599707100000|2020-09-10 03:05:00|830.4|825.9|829.9|825.4|830.4|825.9|828.9|824.4|6455
1599707400000|2020-09-10 03:10:00|829.4|824.9|826.9|822.4|829.4|824.9|825.9|821.4|14244
1599707700000|2020-09-10 03:15:00|827.4|822.9|826|821.5|827.4|822.9|825.4|820.9|14408
1599708000000|2020-09-10 03:20:00|825.5|821|828.4|823.9|828.9|824.4|825|820.5|11428
1599708300000|2020-09-10 03:25:00|828|823.5|826.5|822|828.4|823.9|825.2|820.7|10813
1599708600000|2020-09-10 03:30:00|826.4|821.9|826.4|821.9|826.4|821.9|826.4|821.9|0
1599715800000|2020-09-10 05:30:00|826.2|821.7|824.4|819.9|829.9|825.4|823.5|819|35760
1599716100000|2020-09-10 05:35:00|824|819.5|822|817.5|824.9|820.4|821.9|817.4|35049
1599716400000|2020-09-10 05:40:00|822.4|817.9|820.5|816|822.5|818|819.9|815.4|36786
1599716700000|2020-09-10 05:45:00|821|816.5|821.5|817|822.4|817.9|819.4|814.9|23433
1599717000000|2020-09-10 05:50:00|821.4|816.9|823.4|818.9|823.9|819.4|821.4|816.9|17753
1599717300000|2020-09-10 05:55:00|823|818.5|822.9|818.4|825.4|820.9|822.9|818.4|16738
1599717600000|2020-09-10 06:00:00|822.4|817.9|820.4|815.9|822.4|817.9|820.4|815.9|15139
1599717900000|2020-09-10 06:05:00|819.9|815.4|819.5|815|820.9|816.4|818.5|814|22513
1599718200000|2020-09-10 06:10:00|819|814.5|819|814.5|820.5|816|818.1|813.6|17347
1599718500000|2020-09-10 06:15:00|818.6|814.1|819|814.5|819.5|815|817.6|813.1|22144
1599718800000|2020-09-10 06:20:00|819.2|814.7|817.1|812.6|820.5|816|816.1|811.6|25610
1599719100000|2020-09-10 06:25:00|816.7|812.2|816.1|811.6|817.6|813.1|815.1|810.6|24408
1599719400000|2020-09-10 06:30:00|815.6|811.1|815.1|810.6|816.6|812.1|814.1|809.6|24901
1599719700000|2020-09-10 06:35:00|814.6|810.1|816.1|811.6|816.6|812.1|813.2|808.7|22052
1599720000000|2020-09-10 06:40:00|816.6|812.1|819.6|815.1|821|816.5|816.1|811.6|33574
1599720300000|2020-09-10 06:45:00|820.1|815.6|820.5|816|821.6|817.1|819.6|815.1|14598
1599720600000|2020-09-10 06:50:00|820|815.5|820.5|816|822.5|818|820|815.5|20458
1599720900000|2020-09-10 06:55:00|820.4|815.9|819|814.5|820.5|816|818|813.5|29116
1599742800000|2020-09-10 13:00:00|821.3|816.8|822.3|817.8|822.8|818.3|818.3|813.8|46668
1599743100000|2020-09-10 13:05:00|821.8|817.3|821.3|816.8|822.8|818.3|820.8|816.3|16976
1599743400000|2020-09-10 13:10:00|820.9|816.4|817.9|813.4|820.9|816.4|817.9|813.4|17727
1599743700000|2020-09-10 13:15:00|818.3|813.8|822.3|817.8|822.8|818.3|818.3|813.8|17186
1599744000000|2020-09-10 13:20:00|822.2|817.7|823.3|818.8|823.7|819.2|821.8|817.3|17684
1599744300000|2020-09-10 13:25:00|823.7|819.2|823.8|819.3|823.8|819.3|821.8|817.3|10154
1599744600000|2020-09-10 13:30:00|824.2|819.7|824.4|819.9|824.8|820.3|823.2|818.7|15009
1599744900000|2020-09-10 13:35:00|823.9|819.4|822.9|818.4|824.4|819.9|822.4|817.9|8799
1599745200000|2020-09-10 13:40:00|823.3|818.8|824.4|819.9|824.4|819.9|822.9|818.4|9457
1599745500000|2020-09-10 13:45:00|823.9|819.4|824.8|820.3|827.3|822.8|823.9|819.4|24731
1599745800000|2020-09-10 13:50:00|824.9|820.4|824.4|819.9|825.3|820.8|823.8|819.3|12224
1599746100000|2020-09-10 13:55:00|824.8|820.3|823.3|818.8|824.9|820.4|823.3|818.8|7028
1599746400000|2020-09-10 14:00:00|823.8|819.3|822.3|817.8|823.8|819.3|822.3|817.8|7180
1599746700000|2020-09-10 14:05:00|821.9|817.4|822.8|818.3|822.8|818.3|821.8|817.3|7950
1599747000000|2020-09-10 14:10:00|823.3|818.8|823.3|818.8|823.3|818.8|821.9|817.4|4904
1599747300000|2020-09-10 14:15:00|822.9|818.4|822.8|818.3|823.3|818.8|822.8|818.3|3003
1599747600000|2020-09-10 14:20:00|822.4|817.9|822.8|818.3|822.9|818.4|821.9|817.4|4331
1599747900000|2020-09-10 14:25:00|822.4|817.9|822.8|818.3|823.8|819.3|822.3|817.8|5085
1599748200000|2020-09-10 14:30:00|822.4|817.9|822.3|817.8|822.8|818.3|821.8|817.3|3719
1599748500000|2020-09-10 14:35:00|821.9|817.4|821.4|816.9|822.3|817.8|821.4|816.9|4810
1599748800000|2020-09-10 14:40:00|821.3|816.8|820.8|816.3|821.4|816.9|819.9|815.4|10144
1599749100000|2020-09-10 14:45:00|821.2|816.7|819.8|815.3|821.3|816.8|819.8|815.3|7343
1599749400000|2020-09-10 14:50:00|820.3|815.8|821.8|817.3|822.2|817.7|819.8|815.3|9156
1599749700000|2020-09-10 14:55:00|821.7|817.2|821.7|817.2|822.2|817.7|820.8|816.3|6953
1599786000000|2020-09-11 01:00:00|820.8|816.3|821.6|817.1|821.6|817.1|817.1|812.6|28445
1599786300000|2020-09-11 01:05:00|821.3|816.8|820.1|815.6|822|817.5|819.1|814.6|15461
1599786600000|2020-09-11 01:10:00|819.6|815.1|819.5|815|820|815.5|817.6|813.1|12097
1599786900000|2020-09-11 01:15:00|820|815.5|821|816.5|821.1|816.6|819.1|814.6|6490
1599787200000|2020-09-11 01:20:00|821.5|817|822|817.5|822|817.5|820.5|816|11839
1599787500000|2020-09-11 01:25:00|822.5|818|820.5|816|823|818.5|820.5|816|10792
1599787800000|2020-09-11 01:30:00|821|816.5|820.5|816|822.5|818|820|815.5|8206
1599788100000|2020-09-11 01:35:00|821|816.5|820.5|816|821.5|817|820.5|816|3369
1599788400000|2020-09-11 01:40:00|820|815.5|819.5|815|820.5|816|819.1|814.6|6409
1599788700000|2020-09-11 01:45:00|819.1|814.6|820|815.5|820.5|816|819|814.5|3757
1599789000000|2020-09-11 01:50:00|820.5|816|819.5|815|820.5|816|819|814.5|5162
1599789300000|2020-09-11 01:55:00|820|815.5|821|816.5|821|816.5|819.5|815|3145
1599789600000|2020-09-11 02:00:00|820.6|816.1|821|816.5|821|816.5|820|815.5|2847
1599789900000|2020-09-11 02:05:00|821.5|817|822|817.5|823|818.5|821.5|817|7817
1599790200000|2020-09-11 02:10:00|821.6|817.1|821.6|817.1|822|817.5|821.1|816.6|3213
1599791100000|2020-09-11 02:25:00|821.5|817|821.5|817|821.5|817|821.5|817|13
1599791400000|2020-09-11 02:30:00|821|816.5|826|821.5|826.4|821.9|821|816.5|23543
1599791700000|2020-09-11 02:35:00|825.9|821.4|825.4|820.9|826.9|822.4|824.9|820.4|20919
1599792000000|2020-09-11 02:40:00|825.8|821.3|823.9|819.4|825.9|821.4|823.4|818.9|10762
1599792300000|2020-09-11 02:45:00|824|819.5|823.4|818.9|824|819.5|822.4|817.9|6834
1599792600000|2020-09-11 02:50:00|823|818.5|822.4|817.9|823.4|818.9|822|817.5|6365
1599792900000|2020-09-11 02:55:00|822|817.5|822.9|818.4|822.9|818.4|822|817.5|2771
1599793200000|2020-09-11 03:00:00|822.4|817.9|823.4|818.9|823.4|818.9|822.4|817.9|4302
1599793500000|2020-09-11 03:05:00|823.5|819|824.9|820.4|824.9|820.4|823.4|818.9|4872
1599793800000|2020-09-11 03:10:00|825.4|820.9|827.4|822.9|828.4|823.9|824.9|820.4|29128
1599794100000|2020-09-11 03:15:00|827.8|823.3|827.3|822.8|829.2|824.7|826.4|821.9|21304
1599794400000|2020-09-11 03:20:00|827.5|823|828.2|823.7|829.7|825.2|827.5|823|11658
1599794700000|2020-09-11 03:25:00|828.7|824.2|824.8|820.3|829.7|825.2|824.8|820.3|23542
1599802200000|2020-09-11 05:30:00|826.6|822.1|828.7|824.2|828.7|824.2|826.3|821.8|16764
1599802500000|2020-09-11 05:35:00|828.2|823.7|830.1|825.6|830.1|825.6|828.2|823.7|12967
1599802800000|2020-09-11 05:40:00|829.7|825.2|831.6|827.1|832.1|827.6|829.1|824.6|25966
1599803100000|2020-09-11 05:45:00|832.1|827.6|830.1|825.6|832.6|828.1|830.1|825.6|15945
1599803400000|2020-09-11 05:50:00|830.6|826.1|829.7|825.2|831.1|826.6|829.6|825.1|9705
1599803700000|2020-09-11 05:55:00|829.6|825.1|829.6|825.1|830.1|825.6|829.6|825.1|5787
1599804000000|2020-09-11 06:00:00|829.1|824.6|829.6|825.1|829.6|825.1|828.6|824.1|7469
1599804300000|2020-09-11 06:05:00|830.1|825.6|829.1|824.6|830.1|825.6|829.1|824.6|6152
1599804600000|2020-09-11 06:10:00|829.6|825.1|829.6|825.1|830.6|826.1|829.6|825.1|5962
1599804900000|2020-09-11 06:15:00|829.2|824.7|829.6|825.1|829.6|825.1|828.6|824.1|6816
1599805200000|2020-09-11 06:20:00|830.1|825.6|828.7|824.2|830.1|825.6|828.7|824.2|8109
1599805500000|2020-09-11 06:25:00|829.2|824.7|829.7|825.2|830.2|825.7|829.2|824.7|4809
1599805800000|2020-09-11 06:30:00|830.1|825.6|829.2|824.7|830.2|825.7|829.2|824.7|3882
1599806100000|2020-09-11 06:35:00|829.1|824.6|829.2|824.7|829.6|825.1|829.1|824.6|2305
1599806400000|2020-09-11 06:40:00|829.6|825.1|830.6|826.1|830.6|826.1|829.2|824.7|4996
1599806700000|2020-09-11 06:45:00|830.7|826.2|831.1|826.6|831.6|827.1|830.6|826.1|9193
1599807000000|2020-09-11 06:50:00|831.6|827.1|833.6|829.1|833.6|829.1|831.6|827.1|19414
1599807300000|2020-09-11 06:55:00|834.1|829.6|832.6|828.1|834.6|830.1|832.6|828.1|29155
1599829200000|2020-09-11 13:00:00|838.5|834|836|831.5|838.8|834.3|834.9|830.4|52477
1599829500000|2020-09-11 13:05:00|836.5|832|834|829.5|836.5|832|833.6|829.1|14651
1599829800000|2020-09-11 13:10:00|834.1|829.6|833.5|829|835.1|830.6|833.1|828.6|10955
1599830100000|2020-09-11 13:15:00|833.1|828.6|832.5|828|834.5|830|832.5|828|9779
1599830400000|2020-09-11 13:20:00|833|828.5|833|828.5|833.5|829|832.5|828|7461
1599830700000|2020-09-11 13:25:00|832.6|828.1|833.5|829|833.5|829|831.6|827.1|10255
1599831000000|2020-09-11 13:30:00|833|828.5|832.5|828|833.9|829.4|832.5|828|6877
1599831300000|2020-09-11 13:35:00|832.9|828.4|832.5|828|833.4|828.9|832.4|827.9|3508
1599831600000|2020-09-11 13:40:00|832.9|828.4|833|828.5|834|829.5|832.5|828|4361
1599831900000|2020-09-11 13:45:00|832.6|828.1|832|827.5|832.6|828.1|832|827.5|3717
1599832200000|2020-09-11 13:50:00|832.5|828|832.9|828.4|833|828.5|832.5|828|3077
1599832500000|2020-09-11 13:55:00|832.4|827.9|831.9|827.4|832.4|827.9|831.9|827.4|3017
1599832800000|2020-09-11 14:00:00|832.3|827.8|832.8|828.3|832.8|828.3|831.4|826.9|4458
1599833100000|2020-09-11 14:05:00|832.4|827.9|832.4|827.9|833.4|828.9|832.3|827.8|4545
1599833400000|2020-09-11 14:10:00|831.9|827.4|830.4|825.9|832.4|827.9|829.4|824.9|11789
1599833700000|2020-09-11 14:15:00|829.9|825.4|830.9|826.4|831.4|826.9|829.9|825.4|6916
1599834000000|2020-09-11 14:20:00|830.4|825.9|831.9|827.4|831.9|827.4|830.4|825.9|3629
1599834300000|2020-09-11 14:25:00|832.3|827.8|830.4|825.9|832.4|827.9|830.4|825.9|5525
1599834600000|2020-09-11 14:30:00|830.9|826.4|830.9|826.4|831.4|826.9|829.4|824.9|8689
1599834900000|2020-09-11 14:35:00|831.4|826.9|831.4|826.9|832.4|827.9|830.9|826.4|3655
1599835200000|2020-09-11 14:40:00|831.9|827.4|835.3|830.8|835.3|830.8|831.9|827.4|11161
1599835500000|2020-09-11 14:45:00|835.4|830.9|836.9|832.4|836.9|832.4|834.9|830.4|18361
1599835800000|2020-09-11 14:50:00|837.3|832.8|841.7|837.2|843.1|838.6|837.3|832.8|47015
1599836100000|2020-09-11 14:55:00|842.2|837.7|842.7|838.2|843.2|838.7|840.3|835.8|24923
1600045200000|2020-09-14 01:00:00|841.3|836.8|843.7|839.2|843.7|839.2|837.9|833.4|40269
1600045500000|2020-09-14 01:05:00|843.8|839.3|840.3|835.8|843.8|839.3|839.8|835.3|21446
1600045800000|2020-09-14 01:10:00|840.8|836.3|839|834.5|840.8|836.3|837|832.5|20078
1600046100000|2020-09-14 01:15:00|838.5|834|839.4|834.9|841.4|836.9|838.5|834|15027
1600046400000|2020-09-14 01:20:00|839|834.5|838.9|834.4|839|834.5|836.5|832|18489
1600046700000|2020-09-14 01:25:00|838.4|833.9|839.9|835.4|840.9|836.4|838.4|833.9|8191
1600047000000|2020-09-14 01:30:00|840.4|835.9|838.9|834.4|840.9|836.4|838.8|834.3|8999
1600047300000|2020-09-14 01:35:00|839.3|834.8|837.9|833.4|839.4|834.9|837.4|832.9|5465
1600047600000|2020-09-14 01:40:00|838.4|833.9|838.9|834.4|839.3|834.8|838.3|833.8|3584
1600047900000|2020-09-14 01:45:00|839.3|834.8|838.9|834.4|839.8|835.3|838.9|834.4|2761
1600048200000|2020-09-14 01:50:00|838.4|833.9|838.9|834.4|838.9|834.4|837.4|832.9|6133
1600048500000|2020-09-14 01:55:00|838.4|833.9|839.9|835.4|840.4|835.9|838.4|833.9|5404
1600048800000|2020-09-14 02:00:00|839.4|834.9|839.9|835.4|840.4|835.9|838.4|833.9|4368
1600049100000|2020-09-14 02:05:00|840.4|835.9|839.9|835.4|840.9|836.4|839.4|834.9|5871
1600049400000|2020-09-14 02:10:00|839.8|835.3|839.4|834.9|839.9|835.4|839.3|834.8|3298
1600049700000|2020-09-14 02:15:00|||||||||26
1600050600000|2020-09-14 02:30:00|839.9|835.4|838.9|834.4|839.9|835.4|838.9|834.4|5631
1600050900000|2020-09-14 02:35:00|839.4|834.9|838.9|834.4|839.4|834.9|838.4|833.9|3133
1600051200000|2020-09-14 02:40:00|839|834.5|837.5|833|839|834.5|837|832.5|9349
1600051500000|2020-09-14 02:45:00|837.9|833.4|838.4|833.9|838.5|834|837.5|833|5116
1600051800000|2020-09-14 02:50:00|838|833.5|839.9|835.4|840.4|835.9|837.9|833.4|9642
1600052100000|2020-09-14 02:55:00|839.4|834.9|840.9|836.4|840.9|836.4|839.4|834.9|7186
1600052400000|2020-09-14 03:00:00|840.4|835.9|840.4|835.9|840.9|836.4|840.3|835.8|6077
1600052700000|2020-09-14 03:05:00|840.8|836.3|839.8|835.3|840.8|836.3|839.3|834.8|4454
1600053000000|2020-09-14 03:10:00|839.4|834.9|840.3|835.8|840.3|835.8|839.3|834.8|2601
1600053300000|2020-09-14 03:15:00|840.8|836.3|840.3|835.8|840.8|836.3|840.3|835.8|2385
1600053600000|2020-09-14 03:20:00|840.7|836.2|841.8|837.3|841.8|837.3|840.7|836.2|10149
1600053900000|2020-09-14 03:25:00|842.2|837.7|839.9|835.4|842.3|837.8|839.4|834.9|11830
1600054200000|2020-09-14 03:30:00|839.8|835.3|839.8|835.3|839.8|835.3|839.8|835.3|0
1600061400000|2020-09-14 05:30:00|839.3|834.8|838.3|833.8|839.3|834.8|837.3|832.8|13363
1600061700000|2020-09-14 05:35:00|837.9|833.4|836.4|831.9|838.4|833.9|836.4|831.9|14342
1600062000000|2020-09-14 05:40:00|835.9|831.4|836.4|831.9|836.9|832.4|834.9|830.4|19980
1600062300000|2020-09-14 05:45:00|836.8|832.3|835.8|831.3|837.4|832.9|835.3|830.8|6748
1600062600000|2020-09-14 05:50:00|835.3|830.8|833.4|828.9|835.3|830.8|832.3|827.8|23879
1600062900000|2020-09-14 05:55:00|833.3|828.8|835.3|830.8|835.8|831.3|833.3|828.8|8939
1600063200000|2020-09-14 06:00:00|834.8|830.3|834.8|830.3|834.9|830.4|834.3|829.8|4629
1600063500000|2020-09-14 06:05:00|834.9|830.4|836.8|832.3|836.8|832.3|834.9|830.4|7185
1600063800000|2020-09-14 06:10:00|836.4|831.9|838.3|833.8|838.3|833.8|835.3|830.8|8479
1600064100000|2020-09-14 06:15:00|838.8|834.3|837.3|832.8|838.8|834.3|837.3|832.8|10963
1600064400000|2020-09-14 06:20:00|836.8|832.3|837.7|833.2|838.3|833.8|836.2|831.7|7428
1600064700000|2020-09-14 06:25:00|837.8|833.3|838.7|834.2|839.7|835.2|837.3|832.8|6636
1600065000000|2020-09-14 06:30:00|839.2|834.7|838.8|834.3|839.7|835.2|838.4|833.9|8306
1600065300000|2020-09-14 06:35:00|838.7|834.2|838.8|834.3|839.7|835.2|837.8|833.3|6339
1600065600000|2020-09-14 06:40:00|839.2|834.7|839.8|835.3|840.2|835.7|838.7|834.2|9087
1600065900000|2020-09-14 06:45:00|840.2|835.7|841.7|837.2|841.7|837.2|839.3|834.8|13484
1600066200000|2020-09-14 06:50:00|842.2|837.7|839.7|835.2|842.2|837.7|839.7|835.2|13204
1600066500000|2020-09-14 06:55:00|840.2|835.7|842.7|838.2|842.7|838.2|839.3|834.8|17977
1600088400000|2020-09-14 13:00:00|843.9|839.4|841.6|837.1|844.4|839.9|840.2|835.7|32870
1600088700000|2020-09-14 13:05:00|841.7|837.2|841.7|837.2|843.1|838.6|840.7|836.2|13146
1600089000000|2020-09-14 13:10:00|842.1|837.6|840.1|835.6|842.1|837.6|839.6|835.1|10861
1600089300000|2020-09-14 13:15:00|840.2|835.7|838.7|834.2|841.1|836.6|838.2|833.7|16185
1600089600000|2020-09-14 13:20:00|839.1|834.6|839.2|834.7|839.6|835.1|838.7|834.2|3578
1600089900000|2020-09-14 13:25:00|839.6|835.1|839.2|834.7|839.7|835.2|837.8|833.3|10522
1600090200000|2020-09-14 13:30:00|838.8|834.3|838.8|834.3|839.8|835.3|838.3|833.8|5814
1600090500000|2020-09-14 13:35:00|839.3|834.8|839.8|835.3|839.8|835.3|839.3|834.8|1779
1600090800000|2020-09-14 13:40:00|840.2|835.7|840.7|836.2|841.6|837.1|839.3|834.8|8410
1600091100000|2020-09-14 13:45:00|841.1|836.6|841.2|836.7|842.6|838.1|841.1|836.6|9496
1600091400000|2020-09-14 13:50:00|841.6|837.1|840.2|835.7|841.7|837.2|840.2|835.7|4271
1600091700000|2020-09-14 13:55:00|839.7|835.2|840.7|836.2|840.7|836.2|839.2|834.7|5052
1600092000000|2020-09-14 14:00:00|841.2|836.7|840.7|836.2|841.2|836.7|840.2|835.7|3747
1600092300000|2020-09-14 14:05:00|841.2|836.7|840.7|836.2|841.7|837.2|840.2|835.7|4362
1600092600000|2020-09-14 14:10:00|841.2|836.7|841.6|837.1|841.7|837.2|840.2|835.7|4012
1600092900000|2020-09-14 14:15:00|842.1|837.6|842.2|837.7|843.1|838.6|842.1|837.6|9663
1600093200000|2020-09-14 14:20:00|842.6|838.1|845.7|841.2|846.6|842.1|842.1|837.6|19666
1600093500000|2020-09-14 14:25:00|845.2|840.7|846.1|841.6|846.6|842.1|844.7|840.2|14937
1600093800000|2020-09-14 14:30:00|846.6|842.1|844.6|840.1|846.6|842.1|843.6|839.1|12542
1600094100000|2020-09-14 14:35:00|844.2|839.7|841.1|836.6|844.2|839.7|840.1|835.6|22486
1600094400000|2020-09-14 14:40:00|841|836.5|841.5|837|842|837.5|840.5|836|9276
1600094700000|2020-09-14 14:45:00|841.1|836.6|840.6|836.1|841.1|836.6|839.7|835.2|6622
1600095000000|2020-09-14 14:50:00|840.2|835.7|841.1|836.6|841.5|837|840.1|835.6|6105
1600095300000|2020-09-14 14:55:00|840.6|836.1|839.4|834.9|840.6|836.1|839.2|834.7|9487
1600131600000|2020-09-15 01:00:00|839.5|835|837|832.5|840|835.5|836.5|832|23921
1600131900000|2020-09-15 01:05:00|836.6|832.1|837.5|833|837.5|833|836|831.5|13211
1600132200000|2020-09-15 01:10:00|837.1|832.6|834.2|829.7|837.5|833|834.2|829.7|17908
1600132500000|2020-09-15 01:15:00|834.1|829.6|835|830.5|835.5|831|833|828.5|25492
1600132800000|2020-09-15 01:20:00|834.5|830|834.5|830|835.5|831|834|829.5|10489
1600133100000|2020-09-15 01:25:00|834.4|829.9|832.6|828.1|835|830.5|832.6|828.1|11409
1600133400000|2020-09-15 01:30:00|832.2|827.7|832.6|828.1|833.1|828.6|832.1|827.6|10676
1600133700000|2020-09-15 01:35:00|832.2|827.7|834.6|830.1|834.6|830.1|831.2|826.7|17371
1600134000000|2020-09-15 01:40:00|835|830.5|834.6|830.1|835.1|830.6|834.6|830.1|5239
1600134300000|2020-09-15 01:45:00|834.2|829.7|835.1|830.6|835.7|831.2|834.1|829.6|5037
1600134600000|2020-09-15 01:50:00|834.6|830.1|835.1|830.6|835.6|831.1|834.6|830.1|4560
1600134900000|2020-09-15 01:55:00|835.5|831|837|832.5|837.5|833|835.5|831|8308
1600135200000|2020-09-15 02:00:00|836.6|832.1|837.6|833.1|837.6|833.1|836|831.5|9321
1600135500000|2020-09-15 02:05:00|838.1|833.6|835.5|831|838.6|834.1|835|830.5|9417
1600135800000|2020-09-15 02:10:00|835.4|830.9|832.1|827.6|835.5|831|832|827.5|14736
1600136700000|2020-09-15 02:25:00|832|827.5|832|827.5|832|827.5|832|827.5|868
1600137000000|2020-09-15 02:30:00|831.6|827.1|831.4|826.9|832.5|828|830.6|826.1|18155
1600137300000|2020-09-15 02:35:00|831|826.5|829.6|825.1|832.4|827.9|829.6|825.1|16592
1600137600000|2020-09-15 02:40:00|829.1|824.6|829.1|824.6|830.6|826.1|827.1|822.6|36647
1600137900000|2020-09-15 02:45:00|828.6|824.1|827.2|822.7|829.6|825.1|826.1|821.6|22403
1600138200000|2020-09-15 02:50:00|827.1|822.6|828.1|823.6|829.1|824.6|827.1|822.6|15314
1600138500000|2020-09-15 02:55:00|828.5|824|826.7|822.2|828.5|824|826.2|821.7|14410
1600138800000|2020-09-15 03:00:00|827.1|822.6|827.6|823.1|828.1|823.6|825.2|820.7|16836
1600139100000|2020-09-15 03:05:00|827.2|822.7|828.1|823.6|828.6|824.1|827.2|822.7|7367
1600139400000|2020-09-15 03:10:00|828.6|824.1|829.2|824.7|830.6|826.1|828.6|824.1|14314
1600139700000|2020-09-15 03:15:00|829.7|825.2|828.6|824.1|830.7|826.2|827.7|823.2|8593
1600140000000|2020-09-15 03:20:00|829.1|824.6|829.1|824.6|829.6|825.1|827.6|823.1|6852
1600140300000|2020-09-15 03:25:00|828.6|824.1|828.5|824|828.6|824.1|827.6|823.1|5634
1600147800000|2020-09-15 05:30:00|828|823.5|828.6|824.1|830.5|826|828|823.5|10775
1600148100000|2020-09-15 05:35:00|828.1|823.6|827.6|823.1|828.6|824.1|827.5|823|8679
1600148400000|2020-09-15 05:40:00|827.5|823|826.1|821.6|827.6|823.1|825.6|821.1|13078
1600148700000|2020-09-15 05:45:00|825.7|821.2|827.2|822.7|827.7|823.2|825.1|820.6|20755
1600149000000|2020-09-15 05:50:00|826.7|822.2|827.7|823.2|828.6|824.1|826.2|821.7|12601
1600149300000|2020-09-15 05:55:00|828.2|823.7|828.1|823.6|829.7|825.2|828.1|823.6|10530
1600149600000|2020-09-15 06:00:00|827.7|823.2|827.2|822.7|828.6|824.1|826.7|822.2|10644
1600149900000|2020-09-15 06:05:00|827.1|822.6|828.1|823.6|828.6|824.1|827.1|822.6|4621
1600150200000|2020-09-15 06:10:00|828.6|824.1|831.6|827.1|831.6|827.1|828.1|823.6|13828
1600150500000|2020-09-15 06:15:00|832|827.5|830.6|826.1|832|827.5|830.1|825.6|13423
1600150800000|2020-09-15 06:20:00|830.1|825.6|830.6|826.1|831.1|826.6|830.1|825.6|5807
1600151100000|2020-09-15 06:25:00|830.2|825.7|830.6|826.1|831.2|826.7|829.2|824.7|9897
1600151400000|2020-09-15 06:30:00|830.2|825.7|830.6|826.1|831.1|826.6|829.7|825.2|5345
1600151700000|2020-09-15 06:35:00|831|826.5|830.1|825.6|831.1|826.6|830|825.5|3639
1600152000000|2020-09-15 06:40:00|829.7|825.2|827.6|823.1|830.1|825.6|827.6|823.1|13919
1600152300000|2020-09-15 06:45:00|828|823.5|824.2|819.7|828.2|823.7|823.5|819|30027
1600152600000|2020-09-15 06:50:00|823.8|819.3|823.2|818.7|825.2|820.7|821.8|817.3|44703
1600152900000|2020-09-15 06:55:00|823.7|819.2|821.3|816.8|823.7|819.2|821.3|816.8|46914
1600174800000|2020-09-15 13:00:00|822.2|817.7|821.6|817.1|823.1|818.6|819.7|815.2|46283
1600175100000|2020-09-15 13:05:00|822|817.5|825|820.5|825|820.5|821.5|817|36104
1600175400000|2020-09-15 13:10:00|824.6|820.1|818.3|813.8|824.6|820.1|818.3|813.8|35227
1600175700000|2020-09-15 13:15:00|818.7|814.2|817.3|812.8|819.7|815.2|816.8|812.3|29792
1600176000000|2020-09-15 13:20:00|817.2|812.7|817.6|813.1|818.6|814.1|816.1|811.6|22861
1600176300000|2020-09-15 13:25:00|817.1|812.6|819.6|815.1|820.1|815.6|817.1|812.6|16036
1600176600000|2020-09-15 13:30:00|819.1|814.6|818.7|814.2|820.1|815.6|817.7|813.2|12389
1600176900000|2020-09-15 13:35:00|818.6|814.1|818.2|813.7|819.6|815.1|817.7|813.2|8899
1600177200000|2020-09-15 13:40:00|818.1|813.6|818.2|813.7|818.6|814.1|817.2|812.7|4078
1600177500000|2020-09-15 13:45:00|818.1|813.6|818.1|813.6|818.6|814.1|817.2|812.7|8398
1600177800000|2020-09-15 13:50:00|817.7|813.2|816.7|812.2|818.1|813.6|816.3|811.8|10060
1600178100000|2020-09-15 13:55:00|816.3|811.8|815.7|811.2|816.7|812.2|815.3|810.8|20968
1600178400000|2020-09-15 14:00:00|815.3|810.8|816.2|811.7|816.7|812.2|814.3|809.8|24424
1600178700000|2020-09-15 14:05:00|815.8|811.3|814.3|809.8|815.8|811.3|813.8|809.3|20756
1600179000000|2020-09-15 14:10:00|813.9|809.4|814.2|809.7|815.7|811.2|812.8|808.3|21282
1600179300000|2020-09-15 14:15:00|813.8|809.3|814.3|809.8|814.3|809.8|812.8|808.3|13921
1600179600000|2020-09-15 14:20:00|813.9|809.4|813.4|808.9|814.7|810.2|813.4|808.9|9696
1600179900000|2020-09-15 14:25:00|813.8|809.3|812.4|807.9|813.8|809.3|812.4|807.9|11499
1600180200000|2020-09-15 14:30:00|812.8|808.3|815.7|811.2|815.7|811.2|812.8|808.3|12637
1600180500000|2020-09-15 14:35:00|815.3|810.8|816.7|812.2|817.6|813.1|814.3|809.8|20527
1600180800000|2020-09-15 14:40:00|816.8|812.3|817.4|812.9|818.3|813.8|815.8|811.3|12105
1600181100000|2020-09-15 14:45:00|817.5|813|820|815.5|820.5|816|817.5|813|23640
1600181400000|2020-09-15 14:50:00|819.5|815|818.5|814|820|815.5|818|813.5|10668
1600181700000|2020-09-15 14:55:00|818.9|814.4|818|813.5|819|814.5|817.5|813|10591
1600182000000|2020-09-15 15:00:00|||||||||12
1600218000000|2020-09-16 01:00:00|817.7|813.2|818|813.5|819.1|814.6|816.5|812|22568
1600218300000|2020-09-16 01:05:00|817.9|813.4|817.4|812.9|819.5|815|817.4|812.9|13272
1600218600000|2020-09-16 01:10:00|817|812.5|814.1|809.6|817|812.5|813.6|809.1|29534
1600218900000|2020-09-16 01:15:00|813.6|809.1|816.1|811.6|816.6|812.1|813.6|809.1|12994
1600219200000|2020-09-16 01:20:00|816.5|812|817.5|813|817.5|813|816|811.5|9186
1600219500000|2020-09-16 01:25:00|817.1|812.6|817.9|813.4|817.9|813.4|816.9|812.4|6721
1600219800000|2020-09-16 01:30:00|817.5|813|818.4|813.9|819.4|814.9|817.4|812.9|15716
1600220100000|2020-09-16 01:35:00|818.9|814.4|817.9|813.4|818.9|814.4|817.9|813.4|4269
1600220400000|2020-09-16 01:40:00|818.3|813.8|817.9|813.4|818.5|814|817.9|813.4|3332
1600220700000|2020-09-16 01:45:00|817.5|813|817.4|812.9|817.9|813.4|816.9|812.4|3735
1600221000000|2020-09-16 01:50:00|817.9|813.4|817.9|813.4|818.4|813.9|817.4|812.9|4864
1600221300000|2020-09-16 01:55:00|818|813.5|815.9|811.4|818.4|813.9|815|810.5|8806
1600221600000|2020-09-16 02:00:00|815.5|811|818.9|814.4|818.9|814.4|815.5|811|7206
1600221900000|2020-09-16 02:05:00|818.5|814|818.9|814.4|818.9|814.4|818.4|813.9|5536
1600222200000|2020-09-16 02:10:00|818.5|814|819|814.5|819.4|814.9|818.4|813.9|3566
1600223100000|2020-09-16 02:25:00|||||||||121
1600223400000|2020-09-16 02:30:00|818.9|814.4|817.9|813.4|819.4|814.9|816.9|812.4|8480
1600223700000|2020-09-16 02:35:00|818|813.5|818.5|814|819.4|814.9|818|813.5|4600
1600224000000|2020-09-16 02:40:00|818.4|813.9|817|812.5|818.4|813.9|817|812.5|4037
1600224300000|2020-09-16 02:45:00|817.4|812.9|815.9|811.4|817.5|813|815.4|810.9|11008
1600224600000|2020-09-16 02:50:00|815.5|811|816.4|811.9|816.4|811.9|815.4|810.9|3681
1600224900000|2020-09-16 02:55:00|816|811.5|813.5|809|816.4|811.9|813|808.5|19484
1600225200000|2020-09-16 03:00:00|813.4|808.9|814|809.5|814.5|810|813|808.5|13860
1600225500000|2020-09-16 03:05:00|814.4|809.9|814.4|809.9|815.3|810.8|813.9|809.4|5049
1600225800000|2020-09-16 03:10:00|814|809.5|814.4|809.9|814.9|810.4|813.4|808.9|4969
1600226100000|2020-09-16 03:15:00|814.5|810|814.4|809.9|814.9|810.4|813.9|809.4|5672
1600226400000|2020-09-16 03:20:00|814.8|810.3|807.6|803.1|814.9|810.4|807|802.5|51228
1600226700000|2020-09-16 03:25:00|807.5|803|802.6|798.1|807.6|803.1|802.1|797.6|54616
1600234200000|2020-09-16 05:30:00|801.1|796.6|797.7|793.2|801.1|796.6|795.2|790.7|93474
1600234500000|2020-09-16 05:35:00|797.6|793.1|796.2|791.7|798.6|794.1|796.2|791.7|37734
1600234800000|2020-09-16 05:40:00|796.1|791.6|797.5|793|797.5|793|793.2|788.7|56066
1600235100000|2020-09-16 05:45:00|797.1|792.6|796.7|792.2|797.6|793.1|796.1|791.6|20512
1600235400000|2020-09-16 05:50:00|797.1|792.6|796.2|791.7|798.2|793.7|796.2|791.7|19055
1600235700000|2020-09-16 05:55:00|796.1|791.6|794.7|790.2|797.1|792.6|793.2|788.7|26303
1600236000000|2020-09-16 06:00:00|794.2|789.7|791.8|787.3|795.2|790.7|789.9|785.4|46810
1600236300000|2020-09-16 06:05:00|792.2|787.7|791.2|786.7|793.2|788.7|790.3|785.8|28921
1600236600000|2020-09-16 06:10:00|790.8|786.3|788.3|783.8|791.7|787.2|787.8|783.3|35933
1600236900000|2020-09-16 06:15:00|788.2|783.7|791.2|786.7|791.7|787.2|786.3|781.8|55627
1600237200000|2020-09-16 06:20:00|790.3|785.8|791.6|787.1|792.1|787.6|789.2|784.7|20585
1600237500000|2020-09-16 06:25:00|791.2|786.7|791|786.5|791.2|786.7|789.5|785|10727
1600237800000|2020-09-16 06:30:00|791.5|787|789.1|784.6|791.5|787|789|784.5|13551
1600238100000|2020-09-16 06:35:00|789.5|785|791.7|787.2|791.7|787.2|789|784.5|13671
1600238400000|2020-09-16 06:40:00|791.6|787.1|793|788.5|795|790.5|791.6|787.1|35772
1600238700000|2020-09-16 06:45:00|793.1|788.6|792.5|788|795|790.5|792.4|787.9|28462
1600239000000|2020-09-16 06:50:00|792.9|788.4|790.1|785.6|792.9|788.4|789.9|785.4|19317
1600239300000|2020-09-16 06:55:00|789.6|785.1|790.6|786.1|790.6|786.1|789.1|784.6|29410
1600261200000|2020-09-16 13:00:00|792.3|787.8|791.5|787|793|788.5|789.6|785.1|48022
1600261500000|2020-09-16 13:05:00|791.1|786.6|788.6|784.1|791.1|786.6|788.6|784.1|25721
1600261800000|2020-09-16 13:10:00|788.1|783.6|787.7|783.2|788.6|784.1|786.1|781.6|41683
1600262100000|2020-09-16 13:15:00|787.6|783.1|788|783.5|788.1|783.6|785.6|781.1|23534
1600262400000|2020-09-16 13:20:00|788.1|783.6|784.2|779.7|788.1|783.6|783.8|779.3|30945
1600262700000|2020-09-16 13:25:00|783.8|779.3|784.7|780.2|785.1|780.6|783.4|778.9|33385
1600263000000|2020-09-16 13:30:00|785.1|780.6|786.1|781.6|786.7|782.2|785.1|780.6|19229
1600263300000|2020-09-16 13:35:00|785.7|781.2|783.5|779|786.1|781.6|782.6|778.1|20683
1600263600000|2020-09-16 13:40:00|783.6|779.1|787.6|783.1|788.2|783.7|783.5|779|24602
1600263900000|2020-09-16 13:45:00|788.1|783.6|785.6|781.1|789.2|784.7|785.2|780.7|25898
1600264200000|2020-09-16 13:50:00|785.7|781.2|785.2|780.7|786.7|782.2|785.2|780.7|9214
1600264500000|2020-09-16 13:55:00|785.5|781|785.5|781|786.6|782.1|785.5|781|9084
1600264800000|2020-09-16 14:00:00|785|780.5|785|780.5|785.4|780.9|784.9|780.4|4670
1600265100000|2020-09-16 14:05:00|784.5|780|783|778.5|784.5|780|781.5|777|22092
1600265400000|2020-09-16 14:10:00|783.4|778.9|785|780.5|785.5|781|783|778.5|15886
1600265700000|2020-09-16 14:15:00|784.5|780|785.5|781|785.5|781|784|779.5|10104
1600266000000|2020-09-16 14:20:00|785|780.5|786|781.5|786.4|781.9|784.5|780|7889
1600266300000|2020-09-16 14:25:00|785.9|781.4|784|779.5|785.9|781.4|783.5|779|10639
1600266600000|2020-09-16 14:30:00|783.6|779.1|786.5|782|786.5|782|783.5|779|10848
1600266900000|2020-09-16 14:35:00|786.9|782.4|786.5|782|787|782.5|786|781.5|11245
1600267200000|2020-09-16 14:40:00|787|782.5|786.5|782|787|782.5|786.5|782|3125
1600267500000|2020-09-16 14:45:00|786.1|781.6|784.5|780|786.1|781.6|784|779.5|8990
1600267800000|2020-09-16 14:50:00|784.1|779.6|784.5|780|785|780.5|783.9|779.4|5051
1600268100000|2020-09-16 14:55:00|784.1|779.6|780.1|775.6|785|780.5|779.9|775.4|27781
1600304400000|2020-09-17 01:00:00|779.9|775.4|781.5|777|783.3|778.8|779.5|775|33558
1600304700000|2020-09-17 01:05:00|781.4|776.9|784.3|779.8|784.7|780.2|780.9|776.4|22127
1600305000000|2020-09-17 01:10:00|784.2|779.7|784.8|780.3|785.2|780.7|782.8|778.3|14120
1600305300000|2020-09-17 01:15:00|784.9|780.4|783.8|779.3|784.9|780.4|783.3|778.8|9419
1600305600000|2020-09-17 01:20:00|783.7|779.2|784.8|780.3|784.8|780.3|782.8|778.3|10471
1600305900000|2020-09-17 01:25:00|784.4|779.9|783.8|779.3|784.4|779.9|782.8|778.3|8766
1600306200000|2020-09-17 01:30:00|784.2|779.7|783.2|778.7|784.8|780.3|783.2|778.7|8569
1600306500000|2020-09-17 01:35:00|782.8|778.3|784.3|779.8|784.7|780.2|782.3|777.8|10582
1600306800000|2020-09-17 01:40:00|784.2|779.7|786.2|781.7|788|783.5|784.2|779.7|25953
1600307100000|2020-09-17 01:45:00|786.6|782.1|786.2|781.7|786.6|782.1|784.7|780.2|11368
1600307400000|2020-09-17 01:50:00|785.7|781.2|785.2|780.7|786.5|782|785.2|780.7|6007
1600307700000|2020-09-17 01:55:00|785.1|780.6|786.5|782|786.5|782|784.2|779.7|9143
1600308000000|2020-09-17 02:00:00|786.1|781.6|786.5|782|787|782.5|786|781.5|7323
1600308300000|2020-09-17 02:05:00|787|782.5|788|783.5|788.5|784|786.6|782.1|10327
1600308600000|2020-09-17 02:10:00|787.6|783.1|789.1|784.6|789.1|784.6|787.5|783|25429
1600309800000|2020-09-17 02:30:00|789.5|785|788.5|784|790|785.5|788.5|784|26327
1600310100000|2020-09-17 02:35:00|788.1|783.6|787.5|783|788.1|783.6|787.5|783|9982
1600310400000|2020-09-17 02:40:00|787.9|783.4|787.5|783|788|783.5|787|782.5|6340
1600310700000|2020-09-17 02:45:00|787.1|782.6|783.6|779.1|787.1|782.6|783.6|779.1|20522
1600311000000|2020-09-17 02:50:00|783.5|779|784.5|780|785.1|780.6|783.5|779|7210
1600311300000|2020-09-17 02:55:00|784.1|779.6|784.5|780|784.5|780|783.6|779.1|8055
1600311600000|2020-09-17 03:00:00|784.1|779.6|783.1|778.6|784.1|779.6|783.1|778.6|8239
1600311900000|2020-09-17 03:05:00|783.5|779|782.6|778.1|784.1|779.6|781.6|777.1|16018
1600312200000|2020-09-17 03:10:00|783|778.5|783.1|778.6|783.1|778.6|782.1|777.6|8452
1600312500000|2020-09-17 03:15:00|782.6|778.1|781.1|776.6|783.1|778.6|780.6|776.1|13421
1600312800000|2020-09-17 03:20:00|781.6|777.1|782.6|778.1|783.1|778.6|780.6|776.1|14357
1600313100000|2020-09-17 03:25:00|782.2|777.7|780.1|775.6|782.6|778.1|780.1|775.6|14866
1600320600000|2020-09-17 05:30:00|780.5|776|784.2|779.7|784.7|780.2|780.5|776|20331
1600320900000|2020-09-17 05:35:00|784.6|780.1|786.1|781.6|786.6|782.1|783.2|778.7|19844
1600321200000|2020-09-17 05:40:00|786.5|782|787.5|783|787.5|783|786.1|781.6|18122
1600321500000|2020-09-17 05:45:00|787|782.5|786.9|782.4|787.5|783|786.4|781.9|13745
1600321800000|2020-09-17 05:50:00|786.4|781.9|785.7|781.2|787.9|783.4|785.3|780.8|14496
1600322100000|2020-09-17 05:55:00|785.3|780.8|782.7|778.2|785.7|781.2|782.7|778.2|18484
1600322400000|2020-09-17 06:00:00|782.8|778.3|785.2|780.7|785.2|780.7|782.8|778.3|8953
1600322700000|2020-09-17 06:05:00|784.8|780.3|782.4|777.9|785.2|780.7|781.9|777.4|15455
1600323000000|2020-09-17 06:10:00|782.5|778|780|775.5|783|778.5|779.6|775.1|21255
1600323300000|2020-09-17 06:15:00|780.1|775.6|779.6|775.1|781|776.5|777.8|773.3|32924
1600323600000|2020-09-17 06:20:00|779.7|775.2|781|776.5|782|777.5|779.1|774.6|16293
1600323900000|2020-09-17 06:25:00|780.6|776.1|780.6|776.1|782|777.5|780|775.5|9525
1600324200000|2020-09-17 06:30:00|780.1|775.6|780.6|776.1|781.1|776.6|778.1|773.6|18654
1600324500000|2020-09-17 06:35:00|780.1|775.6|780.1|775.6|781.6|777.1|780.1|775.6|7917
1600324800000|2020-09-17 06:40:00|780.6|776.1|778.6|774.1|781.6|777.1|778.5|774|10136
1600325100000|2020-09-17 06:45:00|779|774.5|780.5|776|781|776.5|778.6|774.1|9464
1600325400000|2020-09-17 06:50:00|780.1|775.6|780.5|776|781|776.5|780|775.5|7337
1600325700000|2020-09-17 06:55:00|780.1|775.6|783.3|778.8|783.4|778.9|780|775.5|24284
1600347600000|2020-09-17 13:00:00|784.1|779.6|784.8|780.3|787.6|783.1|784.1|779.6|49112
1600347900000|2020-09-17 13:05:00|784.7|780.2|786.6|782.1|786.6|782.1|784.7|780.2|15436
1600348200000|2020-09-17 13:10:00|787|782.5|784.1|779.6|787|782.5|784.1|779.6|11645
1600348500000|2020-09-17 13:15:00|784.6|780.1|784.6|780.1|784.6|780.1|782.7|778.2|14746
1600348800000|2020-09-17 13:20:00|785.1|780.6|786.5|782|787.5|783|785.1|780.6|25485
1600349100000|2020-09-17 13:25:00|786.9|782.4|786|781.5|787|782.5|785.9|781.4|6736
1600349400000|2020-09-17 13:30:00|786.4|781.9|788.4|783.9|788.8|784.3|785.5|781|19239
1600349700000|2020-09-17 13:35:00|788.8|784.3|789.8|785.3|791.3|786.8|788.3|783.8|43046
1600350000000|2020-09-17 13:40:00|789.4|784.9|788.3|783.8|789.4|784.9|787.4|782.9|15169
1600350300000|2020-09-17 13:45:00|788.4|783.9|787.8|783.3|789.3|784.8|786.4|781.9|14781
1600350600000|2020-09-17 13:50:00|787.4|782.9|788.3|783.8|788.3|783.8|786.9|782.4|4637
1600350900000|2020-09-17 13:55:00|788.8|784.3|788.8|784.3|789.3|784.8|788.3|783.8|6905
1600351200000|2020-09-17 14:00:00|788.6|784.1|790.2|785.7|790.2|785.7|788.3|783.8|7820
1600351500000|2020-09-17 14:05:00|789.8|785.3|792.5|788|792.5|788|789.1|784.6|26690
1600351800000|2020-09-17 14:10:00|792.1|787.6|790.7|786.2|793|788.5|790.3|785.8|21447
1600352100000|2020-09-17 14:15:00|790.8|786.3|790.2|785.7|791.3|786.8|789.7|785.2|12136
1600352400000|2020-09-17 14:20:00|790.3|785.8|790.2|785.7|791.2|786.7|789.3|784.8|11575
1600352700000|2020-09-17 14:25:00|790.3|785.8|791.5|787|791.9|787.4|789.8|785.3|6311
1600353000000|2020-09-17 14:30:00|791.9|787.4|792.8|788.3|793.4|788.9|791.5|787|18895
1600353300000|2020-09-17 14:35:00|793.3|788.8|795.8|791.3|796.4|791.9|793.3|788.8|32986
1600353600000|2020-09-17 14:40:00|796.3|791.8|793.8|789.3|796.8|792.3|793.8|789.3|25909
1600353900000|2020-09-17 14:45:00|793.4|788.9|793.7|789.2|794.8|790.3|792.9|788.4|17867
1600354200000|2020-09-17 14:50:00|793.8|789.3|790.5|786|794.4|789.9|790.5|786|15451
1600354500000|2020-09-17 14:55:00|790.6|786.1|789.6|785.1|791.5|787|789.6|785.1|15211
1600390800000|2020-09-18 01:00:00|789.4|784.9|793.2|788.7|793.7|789.2|789.4|784.9|25664
1600391100000|2020-09-18 01:05:00|792.8|788.3|790.4|785.9|792.8|788.3|789.9|785.4|13502
1600391400000|2020-09-18 01:10:00|790|785.5|791.9|787.4|792.3|787.8|790|785.5|7141
1600391700000|2020-09-18 01:15:00|791.5|787|794.2|789.7|794.7|790.2|791.5|787|15882
1600392000000|2020-09-18 01:20:00|793.8|789.3|793.6|789.1|795.2|790.7|792.7|788.2|16350
1600392300000|2020-09-18 01:25:00|793.7|789.2|792.7|788.2|793.7|789.2|791.7|787.2|10285
1600392600000|2020-09-18 01:30:00|792.2|787.7|791.2|786.7|792.7|788.2|791.2|786.7|6419
1600392900000|2020-09-18 01:35:00|791.7|787.2|793.7|789.2|794.1|789.6|791.2|786.7|7552
1600393200000|2020-09-18 01:40:00|793.6|789.1|793.7|789.2|793.7|789.2|793.1|788.6|4215
1600393500000|2020-09-18 01:45:00|794.1|789.6|792.7|788.2|794.1|789.6|792.2|787.7|5865
1600393800000|2020-09-18 01:50:00|793.1|788.6|796.5|792|796.5|792|792.7|788.2|13459
1600394100000|2020-09-18 01:55:00|796.9|792.4|795.1|790.6|797|792.5|795|790.5|13400
1600394400000|2020-09-18 02:00:00|795.5|791|794.6|790.1|796|791.5|794.6|790.1|7323
1600394700000|2020-09-18 02:05:00|795|790.5|794.1|789.6|795.1|790.6|794.1|789.6|3694
1600395000000|2020-09-18 02:10:00|793.6|789.1|790.7|786.2|793.6|789.1|790.1|785.6|20794
1600396200000|2020-09-18 02:30:00|791.1|786.6|790.6|786.1|791.6|787.1|790.2|785.7|12449
1600396500000|2020-09-18 02:35:00|790.4|785.9|790.1|785.6|791.1|786.6|789.2|784.7|8433
1600396800000|2020-09-18 02:40:00|790.6|786.1|791.6|787.1|792|787.5|790.1|785.6|4619
1600397100000|2020-09-18 02:45:00|792|787.5|791.6|787.1|792.1|787.6|791.1|786.6|4716
1600397400000|2020-09-18 02:50:00|791.2|786.7|792.6|788.1|793.6|789.1|791.1|786.6|7274
1600397700000|2020-09-18 02:55:00|792.5|788|794.5|790|794.5|790|792.5|788|4308
1600398000000|2020-09-18 03:00:00|794.6|790.1|794.1|789.6|794.6|790.1|793.1|788.6|9654
1600398300000|2020-09-18 03:05:00|793.6|789.1|793.6|789.1|793.6|789.1|792.6|788.1|7755
1600398600000|2020-09-18 03:10:00|794|789.5|795.6|791.1|796|791.5|794|789.5|16180
1600398900000|2020-09-18 03:15:00|796|791.5|796|791.5|796.5|792|795|790.5|10971
1600399200000|2020-09-18 03:20:00|796.4|791.9|796.4|791.9|797.4|792.9|795|790.5|19139
1600399500000|2020-09-18 03:25:00|796.8|792.3|797.9|793.4|798.3|793.8|796.5|792|20661
1600407000000|2020-09-18 05:30:00|798.7|794.2|797.4|792.9|800.3|795.8|797.4|792.9|42851
1600407300000|2020-09-18 05:35:00|796.9|792.4|796.8|792.3|798.4|793.9|796.8|792.3|12791
1600407600000|2020-09-18 05:40:00|797.3|792.8|796.3|791.8|797.8|793.3|796.3|791.8|8895
1600407900000|2020-09-18 05:45:00|795.9|791.4|793|788.5|796.3|791.8|792.9|788.4|30057
1600408200000|2020-09-18 05:50:00|792.6|788.1|794|789.5|794.5|790|792|787.5|13309
1600408500000|2020-09-18 05:55:00|794.4|789.9|795.4|790.9|795.4|790.9|794.4|789.9|6665
1600408800000|2020-09-18 06:00:00|795.8|791.3|794|789.5|795.9|791.4|794|789.5|6297
1600409100000|2020-09-18 06:05:00|794.5|790|793.1|788.6|794.5|790|792.6|788.1|9966
1600409400000|2020-09-18 06:10:00|793|788.5|791.6|787.1|794.1|789.6|791.6|787.1|9187
1600409700000|2020-09-18 06:15:00|791.5|787|792.1|787.6|793.5|789|791.5|787|13446
1600410000000|2020-09-18 06:20:00|792.5|788|792.1|787.6|793.1|788.6|791.6|787.1|7219
1600410300000|2020-09-18 06:25:00|791.6|787.1|790.1|785.6|792.6|788.1|789.3|784.8|18881
1600410600000|2020-09-18 06:30:00|789.7|785.2|789.7|785.2|790.1|785.6|787.3|782.8|34166
1600410900000|2020-09-18 06:35:00|790.1|785.6|792.6|788.1|793.1|788.6|790.1|785.6|23922
1600411200000|2020-09-18 06:40:00|793|788.5|794.5|790|794.5|790|792.6|788.1|13422
1600411500000|2020-09-18 06:45:00|794|789.5|796.9|792.4|797|792.5|793.5|789|16277
1600411800000|2020-09-18 06:50:00|796.5|792|799.8|795.3|800.3|795.8|796|791.5|40548
1600412100000|2020-09-18 06:55:00|799.4|794.9|795.5|791|799.8|795.3|795.1|790.6|43858
1600434000000|2020-09-18 13:00:00|798|793.5|798|793.5|799.1|794.6|796.3|791.8|30448
1600434300000|2020-09-18 13:05:00|798.1|793.6|797.3|792.8|801.5|797|796.8|792.3|36778
1600434600000|2020-09-18 13:10:00|797.2|792.7|798.1|793.6|798.2|793.7|796.3|791.8|12556
1600434900000|2020-09-18 13:15:00|797.7|793.2|797.2|792.7|799.1|794.6|796.7|792.2|10918
1600435200000|2020-09-18 13:20:00|796.8|792.3|796.3|791.8|797.2|792.7|795.8|791.3|9073
1600435500000|2020-09-18 13:25:00|796.7|792.2|797.2|792.7|797.6|793.1|796.7|792.2|5211
1600435800000|2020-09-18 13:30:00|796.8|792.3|796.3|791.8|796.8|792.3|795.2|790.7|11445
1600436100000|2020-09-18 13:35:00|795.8|791.3|796.7|792.2|796.7|792.2|795.2|790.7|6456
1600436400000|2020-09-18 13:40:00|797.1|792.6|796.2|791.7|798.1|793.6|796.2|791.7|7549
1600436700000|2020-09-18 13:45:00|795.8|791.3|795.7|791.2|796.7|792.2|795.2|790.7|7216
1600437000000|2020-09-18 13:50:00|795.2|790.7|793.2|788.7|795.2|790.7|792.7|788.2|22190
1600437300000|2020-09-18 13:55:00|793.7|789.2|793.7|789.2|794.7|790.2|793.3|788.8|8297
1600437600000|2020-09-18 14:00:00|793.3|788.8|795.4|790.9|796.3|791.8|793.2|788.7|10607
1600437900000|2020-09-18 14:05:00|795.8|791.3|797.2|792.7|797.7|793.2|795.8|791.3|11745
1600438200000|2020-09-18 14:10:00|796.8|792.3|797.2|792.7|797.2|792.7|796.7|792.2|4270
1600438500000|2020-09-18 14:15:00|797.6|793.1|796.7|792.2|799.1|794.6|796.3|791.8|18537
1600438800000|2020-09-18 14:20:00|796.3|791.8|795.8|791.3|797.2|792.7|795.8|791.3|8251
1600439100000|2020-09-18 14:25:00|795.7|791.2|797.2|792.7|797.2|792.7|795.3|790.8|8703
1600439400000|2020-09-18 14:30:00|796.7|792.2|795.7|791.2|796.7|792.2|795.7|791.2|5834
1600439700000|2020-09-18 14:35:00|796.2|791.7|796.7|792.2|797.2|792.7|795.7|791.2|6562
1600440000000|2020-09-18 14:40:00|797.2|792.7|796.7|792.2|797.2|792.7|796.2|791.7|3611
1600440300000|2020-09-18 14:45:00|797.1|792.6|797.6|793.1|797.6|793.1|796.7|792.2|7320
1600440600000|2020-09-18 14:50:00|798.1|793.6|798.1|793.6|798.6|794.1|798.1|793.6|9125
1600440900000|2020-09-18 14:55:00|797.7|793.2|798.5|794|798.5|794|796.7|792.2|15022
1600650000000|2020-09-21 01:00:00|797.2|792.7|787.9|783.4|797.2|792.7|786.8|782.3|67976
1600650300000|2020-09-21 01:05:00|788.3|783.8|782.7|778.2|789.2|784.7|781.8|777.3|47334
1600650600000|2020-09-21 01:10:00|782.8|778.3|778.9|774.4|784.2|779.7|778.9|774.4|46067
1600650900000|2020-09-21 01:15:00|779.3|774.8|783.2|778.7|783.7|779.2|779.3|774.8|32444
1600651200000|2020-09-21 01:20:00|783.6|779.1|782.9|778.4|783.7|779.2|782.3|777.8|13450
1600651500000|2020-09-21 01:25:00|782.4|777.9|781.5|777|783.4|778.9|781.5|777|11986
1600651800000|2020-09-21 01:30:00|781.9|777.4|782|777.5|783|778.5|781.9|777.4|7417
1600652100000|2020-09-21 01:35:00|782.4|777.9|776.4|771.9|782.9|778.4|775.1|770.6|37370
1600652400000|2020-09-21 01:40:00|776|771.5|776.5|772|777|772.5|773.5|769|40320
1600652700000|2020-09-21 01:45:00|776|771.5|777.5|773|778.4|773.9|775.5|771|22497
1600653000000|2020-09-21 01:50:00|777.1|772.6|775.6|771.1|777.1|772.6|775.1|770.6|15229
1600653300000|2020-09-21 01:55:00|775.5|771|772.6|768.1|776|771.5|772.2|767.7|25516
1600653600000|2020-09-21 02:00:00|772.2|767.7|776.2|771.7|776.6|772.1|772.2|767.7|18286
1600653900000|2020-09-21 02:05:00|776.1|771.6|774.2|769.7|776.1|771.6|773.7|769.2|9109
1600654200000|2020-09-21 02:10:00|774.3|769.8|775.2|770.7|776.2|771.7|773.7|769.2|9559
1600654500000|2020-09-21 02:15:00|||||||||24
1600655400000|2020-09-21 02:30:00|775.6|771.1|772.7|768.2|775.6|771.1|772.7|768.2|16545
1600655700000|2020-09-21 02:35:00|772.6|768.1|770.3|765.8|772.6|768.1|769.4|764.9|37281
1600656000000|2020-09-21 02:40:00|769.9|765.4|773.2|768.7|773.3|768.8|769.9|765.4|22623
1600656300000|2020-09-21 02:45:00|773.3|768.8|773.2|768.7|773.7|769.2|772.3|767.8|10561
1600656600000|2020-09-21 02:50:00|773.3|768.8|774.7|770.2|774.7|770.2|773.2|768.7|13340
1600656900000|2020-09-21 02:55:00|774.3|769.8|772.7|768.2|774.7|770.2|772.7|768.2|6804
1600657200000|2020-09-21 03:00:00|772.3|767.8|773.8|769.3|774.2|769.7|772.3|767.8|5104
1600657500000|2020-09-21 03:05:00|773.4|768.9|771.8|767.3|773.4|768.9|771.3|766.8|10551
1600657800000|2020-09-21 03:10:00|771.4|766.9|770.3|765.8|771.4|766.9|768.9|764.4|22130
1600658100000|2020-09-21 03:15:00|770.2|765.7|769.3|764.8|771.8|767.3|768.4|763.9|16481
1600658400000|2020-09-21 03:20:00|769.7|765.2|767.8|763.3|770.8|766.3|766.3|761.8|22259
1600658700000|2020-09-21 03:25:00|767.3|762.8|767.8|763.3|768.8|764.3|766.9|762.4|16176
1600666200000|2020-09-21 05:30:00|767.7|763.2|764.9|760.4|768.8|764.3|764.9|760.4|26401
1600666500000|2020-09-21 05:35:00|765.3|760.8|766.9|762.4|766.9|762.4|764.9|760.4|11331
1600666800000|2020-09-21 05:40:00|766.8|762.3|767.9|763.4|769.8|765.3|765|760.5|20601
1600667100000|2020-09-21 05:45:00|767.5|763|766.9|762.4|768.8|764.3|766.4|761.9|11349
1600667400000|2020-09-21 05:50:00|766.4|761.9|766.4|761.9|767.8|763.3|765.9|761.4|9072
1600667700000|2020-09-21 05:55:00|766.5|762|766.4|761.9|766.9|762.4|765.4|760.9|7536
1600668000000|2020-09-21 06:00:00|766.5|762|766.9|762.4|767.5|763|766.4|761.9|8165
1600668300000|2020-09-21 06:05:00|766.5|762|768.3|763.8|768.3|763.8|766.4|761.9|5695
1600668600000|2020-09-21 06:10:00|768.7|764.2|769.8|765.3|770.3|765.8|768.3|763.8|19137
1600668900000|2020-09-21 06:15:00|769.4|764.9|767.9|763.4|770.2|765.7|767.9|763.4|11180
1600669200000|2020-09-21 06:20:00|768.3|763.8|767.9|763.4|768.8|764.3|766.9|762.4|10884
1600669500000|2020-09-21 06:25:00|767.5|763|767|762.5|767.9|763.4|766.5|762|7091
1600669800000|2020-09-21 06:30:00|766.5|762|767|762.5|767.9|763.4|766|761.5|10801
1600670100000|2020-09-21 06:35:00|766.9|762.4|767.4|762.9|767.9|763.4|766.4|761.9|6170
1600670400000|2020-09-21 06:40:00|767.5|763|766.5|762|767.5|763|766|761.5|8142
1600670700000|2020-09-21 06:45:00|766.9|762.4|766.4|761.9|766.9|762.4|765.9|761.4|7059
1600671000000|2020-09-21 06:50:00|766.3|761.8|765.8|761.3|766.8|762.3|764.9|760.4|15417
1600671300000|2020-09-21 06:55:00|766.2|761.7|767.9|763.4|768.7|764.2|765.9|761.4|30024
1600671600000|2020-09-21 07:00:00|767.8|763.3|767.9|763.4|767.9|763.4|767.8|763.3|0
1600693200000|2020-09-21 13:00:00|765.9|761.4|765.4|760.9|766.3|761.8|763.3|758.8|39582
1600693500000|2020-09-21 13:05:00|765|760.5|765|760.5|766.4|761.9|764.9|760.4|15906
1600693800000|2020-09-21 13:10:00|765.4|760.9|768.7|764.2|768.7|764.2|765|760.5|17367
1600694100000|2020-09-21 13:15:00|768.3|763.8|761|756.5|768.3|763.8|760.9|756.4|30272
1600694400000|2020-09-21 13:20:00|760.9|756.4|762.4|757.9|762.9|758.4|760|755.5|27447
1600694700000|2020-09-21 13:25:00|762|757.5|762.9|758.4|763|758.5|761.9|757.4|7340
1600695000000|2020-09-21 13:30:00|762.5|758|763.5|759|764.9|760.4|762|757.5|11886
1600695300000|2020-09-21 13:35:00|763.9|759.4|762.5|758|764.4|759.9|762.5|758|7784
1600695600000|2020-09-21 13:40:00|762|757.5|760.5|756|762|757.5|759.6|755.1|18905
1600695900000|2020-09-21 13:45:00|760.6|756.1|760|755.5|762|757.5|759.6|755.1|10664
1600696200000|2020-09-21 13:50:00|760.4|755.9|761.1|756.6|761.5|757|759.6|755.1|9630
1600696500000|2020-09-21 13:55:00|760.9|756.4|761|756.5|762.4|757.9|760.6|756.1|8274
1600696800000|2020-09-21 14:00:00|760.6|756.1|759.6|755.1|760.6|756.1|758.6|754.1|17250
1600697100000|2020-09-21 14:05:00|760|755.5|759.1|754.6|760.1|755.6|757.6|753.1|14208
1600697400000|2020-09-21 14:10:00|758.7|754.2|756.7|752.2|759.1|754.6|756.1|751.6|28898
1600697700000|2020-09-21 14:15:00|757.1|752.6|759.1|754.6|759.5|755|756.2|751.7|16997
1600698000000|2020-09-21 14:20:00|758.7|754.2|759.6|755.1|759.6|755.1|756.7|752.2|13981
1600698300000|2020-09-21 14:25:00|759.2|754.7|756.2|751.7|759.2|754.7|755.7|751.2|18464
1600698600000|2020-09-21 14:30:00|756.6|752.1|756.6|752.1|757.1|752.6|755.6|751.1|17137
1600698900000|2020-09-21 14:35:00|756.2|751.7|751.6|747.1|756.6|752.1|750.7|746.2|37159
1600699200000|2020-09-21 14:40:00|751.7|747.2|759.4|754.9|760|755.5|748.2|743.7|60639
1600699500000|2020-09-21 14:45:00|759.8|755.3|762.4|757.9|764.3|759.8|759.4|754.9|47548
1600699800000|2020-09-21 14:50:00|762.5|758|765.6|761.1|765.6|761.1|762|757.5|25004
1600700100000|2020-09-21 14:55:00|766|761.5|763.5|759|766.1|761.6|762.1|757.6|29233
1600736400000|2020-09-22 01:00:00|763.3|758.8|766.6|762.1|767.7|763.2|762.8|758.3|41200
1600736700000|2020-09-22 01:05:00|766.7|762.2|764.7|760.2|767.1|762.6|763.4|758.9|22191
1600737000000|2020-09-22 01:10:00|764.3|759.8|763.3|758.8|764.7|760.2|762.8|758.3|10267
1600737300000|2020-09-22 01:15:00|763.7|759.2|761.8|757.3|764.2|759.7|761.8|757.3|9712
1600737600000|2020-09-22 01:20:00|761.7|757.2|766.1|761.6|766.1|761.6|761.3|756.8|16044
1600737900000|2020-09-22 01:25:00|765.7|761.2|764.6|760.1|766.6|762.1|764.6|760.1|14019
1600738200000|2020-09-22 01:30:00|764.2|759.7|765.1|760.6|765.6|761.1|763.7|759.2|8563
1600738500000|2020-09-22 01:35:00|765.5|761|766.5|762|768.2|763.7|764.6|760.1|17681
1600738800000|2020-09-22 01:40:00|766.1|761.6|765|760.5|766.1|761.6|764.6|760.1|6762
1600739100000|2020-09-22 01:45:00|765.4|760.9|764|759.5|765.6|761.1|763.5|759|10572
1600739400000|2020-09-22 01:50:00|764.4|759.9|763.7|759.2|764.6|760.1|763.2|758.7|7524
1600739700000|2020-09-22 01:55:00|764.1|759.6|765.1|760.6|765.2|760.7|764.1|759.6|4603
1600740000000|2020-09-22 02:00:00|765.5|761|766.8|762.3|768.3|763.8|765.1|760.6|22858
1600740300000|2020-09-22 02:05:00|767.3|762.8|769.2|764.7|770.1|765.6|767.3|762.8|26993
1600740600000|2020-09-22 02:10:00|769.3|764.8|767.3|762.8|769.3|764.8|767.3|762.8|9157
1600740900000|2020-09-22 02:15:00|767.2|762.7|767.2|762.7|767.2|762.7|767.2|762.7|0
1600741800000|2020-09-22 02:30:00|767.7|763.2|766.7|762.2|767.7|763.2|766.2|761.7|8192
1600742100000|2020-09-22 02:35:00|766.3|761.8|766.7|762.2|767.2|762.7|765.7|761.2|10754
1600742400000|2020-09-22 02:40:00|766.2|761.7|766.2|761.7|766.7|762.2|766.2|761.7|2745
1600742700000|2020-09-22 02:45:00|765.4|760.9|765.7|761.2|765.7|761.2|764.7|760.2|8519
1600743000000|2020-09-22 02:50:00|766.1|761.6|765.2|760.7|766.6|762.1|764.8|760.3|6464
1600743300000|2020-09-22 02:55:00|765.6|761.1|766.1|761.6|766.6|762.1|765.6|761.1|2647
1600743600000|2020-09-22 03:00:00|766.6|762.1|767.1|762.6|767.6|763.1|766.6|762.1|6886
1600743900000|2020-09-22 03:05:00|766.7|762.2|768.6|764.1|769.1|764.6|766.6|762.1|8797
1600744200000|2020-09-22 03:10:00|768.1|763.6|769.6|765.1|769.8|765.3|767.6|763.1|8897
1600744500000|2020-09-22 03:15:00|769.1|764.6|771.9|767.4|771.9|767.4|768.6|764.1|16888
1600744800000|2020-09-22 03:20:00|772.3|767.8|774.4|769.9|774.4|769.9|771|766.5|32977
1600745100000|2020-09-22 03:25:00|774|769.5|772.9|768.4|774.9|770.4|772.9|768.4|21557
1600752600000|2020-09-22 05:30:00|772.4|767.9|769.3|764.8|772.4|767.9|768.8|764.3|21978
1600752900000|2020-09-22 05:35:00|769.7|765.2|768.8|764.3|770.3|765.8|768.4|763.9|11312
1600753200000|2020-09-22 05:40:00|768.9|764.4|767.8|763.3|769.4|764.9|767.4|762.9|8133
1600753500000|2020-09-22 05:45:00|767.9|763.4|769.3|764.8|769.3|764.8|767.8|763.3|6846
1600753800000|2020-09-22 05:50:00|769.7|765.2|768.3|763.8|770.7|766.2|768.3|763.8|9624
1600754100000|2020-09-22 05:55:00|768.7|764.2|767.8|763.3|768.8|764.3|766.9|762.4|9930
1600754400000|2020-09-22 06:00:00|767.9|763.4|767.9|763.4|768.5|764|767.4|762.9|6984
1600754700000|2020-09-22 06:05:00|768.3|763.8|768.8|764.3|769.3|764.8|768.3|763.8|7575
1600755000000|2020-09-22 06:10:00|769.2|764.7|768.3|763.8|769.7|765.2|767.9|763.4|7161
1600755300000|2020-09-22 06:15:00|768.4|763.9|765.4|760.9|768.4|763.9|764.9|760.4|17675
1600755600000|2020-09-22 06:20:00|765.3|760.8|764.5|760|766.3|761.8|764.3|759.8|14491
1600755900000|2020-09-22 06:25:00|764.4|759.9|765.3|760.8|766|761.5|764.4|759.9|9582
1600756200000|2020-09-22 06:30:00|764.9|760.4|765.4|760.9|765.4|760.9|763.4|758.9|13039
1600756500000|2020-09-22 06:35:00|765.3|760.8|763.4|758.9|765.3|760.8|763.4|758.9|10107
1600756800000|2020-09-22 06:40:00|763|758.5|764.4|759.9|764.4|759.9|762.9|758.4|9007
1600757100000|2020-09-22 06:45:00|764.8|760.3|764.8|760.3|765.3|760.8|764.4|759.9|7498
1600757400000|2020-09-22 06:50:00|764.9|760.4|764.9|760.4|765.4|760.9|764.3|759.8|6636
1600757700000|2020-09-22 06:55:00|764.5|760|764.5|760|765.5|761|763.7|759.2|13109
1600779600000|2020-09-22 13:00:00|762|757.5|767.8|763.3|768.2|763.7|762|757.5|37674
1600779900000|2020-09-22 13:05:00|767.4|762.9|766.2|761.7|767.7|763.2|765.9|761.4|14769
1600780200000|2020-09-22 13:10:00|766.3|761.8|767.7|763.2|769|764.5|766.3|761.8|13625
1600780500000|2020-09-22 13:15:00|767.4|762.9|770.6|766.1|770.6|766.1|767.2|762.7|18820
1600780800000|2020-09-22 13:20:00|770.2|765.7|770.5|766|772|767.5|770|765.5|26939
1600781100000|2020-09-22 13:25:00|770.1|765.6|770.1|765.6|770.6|766.1|769|764.5|11418
1600781400000|2020-09-22 13:30:00|769.7|765.2|770.1|765.6|771|766.5|769.2|764.7|8789
1600781700000|2020-09-22 13:35:00|770.5|766|769.6|765.1|771|766.5|769.1|764.6|6963
1600782000000|2020-09-22 13:40:00|770|765.5|767.1|762.6|770.1|765.6|766.6|762.1|14679
1600782300000|2020-09-22 13:45:00|766.7|762.2|764.8|760.3|767.1|762.6|764.8|760.3|21501
1600782600000|2020-09-22 13:50:00|764.3|759.8|763.7|759.2|765.6|761.1|763.2|758.7|19095
1600782900000|2020-09-22 13:55:00|763.3|758.8|763.7|759.2|765.7|761.2|763.2|758.7|10234
1600783200000|2020-09-22 14:00:00|764.2|759.7|765.2|760.7|765.2|760.7|764.2|759.7|4534
1600783500000|2020-09-22 14:05:00|764.7|760.2|765.2|760.7|766.2|761.7|764.7|760.2|6164
1600783800000|2020-09-22 14:10:00|764.8|760.3|761.4|756.9|765.2|760.7|761.4|756.9|13280
1600784100000|2020-09-22 14:15:00|761.3|756.8|764.8|760.3|765.2|760.7|759.9|755.4|33023
1600784400000|2020-09-22 14:20:00|764.4|759.9|765.3|760.8|765.8|761.3|764.3|759.8|11735
1600784700000|2020-09-22 14:25:00|764.9|760.4|766.2|761.7|766.7|762.2|764.8|760.3|7681
1600785000000|2020-09-22 14:30:00|765.8|761.3|763.8|759.3|766.2|761.7|763.8|759.3|7621
1600785300000|2020-09-22 14:35:00|764.2|759.7|763.3|758.8|764.7|760.2|762.8|758.3|7006
1600785600000|2020-09-22 14:40:00|763.7|759.2|762.4|757.9|763.8|759.3|761.3|756.8|12685
1600785900000|2020-09-22 14:45:00|762|757.5|762.9|758.4|763.9|759.4|761.9|757.4|8487
1600786200000|2020-09-22 14:50:00|763.3|758.8|762.8|758.3|763.4|758.9|762.4|757.9|4060
1600786500000|2020-09-22 14:55:00|762.4|757.9|761.5|757|762.4|757.9|761.4|756.9|10576
1600822800000|2020-09-23 01:00:00|761.3|756.8|762.1|757.6|762.6|758.1|759.8|755.3|20450
1600823100000|2020-09-23 01:05:00|761.7|757.2|757.9|753.4|761.7|757.2|757.4|752.9|19467
1600823400000|2020-09-23 01:10:00|757.4|752.9|756.4|751.9|758.4|753.9|756|751.5|23261
1600823700000|2020-09-23 01:15:00|756.9|752.4|758.3|753.8|758.3|753.8|756.4|751.9|14200
1600824000000|2020-09-23 01:20:00|758.4|753.9|758.3|753.8|758.9|754.4|757.9|753.4|5627
1600824300000|2020-09-23 01:25:00|758.4|753.9|758.4|753.9|759.4|754.9|757|752.5|8674
1600824600000|2020-09-23 01:30:00|758|753.5|759.3|754.8|759.3|754.8|756.9|752.4|6808
1600824900000|2020-09-23 01:35:00|759.4|754.9|759.9|755.4|760.4|755.9|759.4|754.9|8002
1600825200000|2020-09-23 01:40:00|759.5|755|757.5|753|759.5|755|757.4|752.9|5530
1600825500000|2020-09-23 01:45:00|757.1|752.6|757.5|753|757.9|753.4|757|752.5|6134
1600825800000|2020-09-23 01:50:00|757.9|753.4|756.9|752.4|758.5|754|756.9|752.4|4809
1600826100000|2020-09-23 01:55:00|756.5|752|756.5|752|757.5|753|755|750.5|11405
1600826400000|2020-09-23 02:00:00|756.4|751.9|758|753.5|760.4|755.9|756|751.5|15637
1600826700000|2020-09-23 02:05:00|757.6|753.1|757.4|752.9|758.4|753.9|757|752.5|5295
1600827000000|2020-09-23 02:10:00|757.9|753.4|757|752.5|758.4|753.9|757|752.5|4053
1600828200000|2020-09-23 02:30:00|756.6|752.1|755|750.5|757|752.5|753.1|748.6|27603
1600828500000|2020-09-23 02:35:00|754.6|750.1|754.6|750.1|755.9|751.4|754.1|749.6|8669
1600828800000|2020-09-23 02:40:00|755|750.5|754.6|750.1|755.5|751|754.5|750|4846
1600829100000|2020-09-23 02:45:00|755|750.5|755|750.5|756|751.5|754.6|750.1|6924
1600829400000|2020-09-23 02:50:00|754.6|750.1|755|750.5|755.5|751|754.5|750|8417
1600829700000|2020-09-23 02:55:00|755.4|750.9|756.6|752.1|756.6|752.1|754.5|750|7957
1600830000000|2020-09-23 03:00:00|757.1|752.6|752.6|748.1|757.1|752.6|751.5|747|26124
1600830300000|2020-09-23 03:05:00|752.2|747.7|751.7|747.2|753.2|748.7|751.3|746.8|15788
1600830600000|2020-09-23 03:10:00|751.3|746.8|752.8|748.3|753.7|749.2|751.3|746.8|10788
1600830900000|2020-09-23 03:15:00|753.2|748.7|752.4|747.9|753.2|748.7|751.8|747.3|8834
1600831200000|2020-09-23 03:20:00|752.8|748.3|751.8|747.3|753.3|748.8|750.9|746.4|10006
1600831500000|2020-09-23 03:25:00|751.4|746.9|747.1|742.6|751.4|746.9|746.6|742.1|35489
1600839000000|2020-09-23 05:30:00|745.6|741.1|747.1|742.6|747.1|742.6|743.9|739.4|49983
1600839300000|2020-09-23 05:35:00|747.5|743|747.4|742.9|749.9|745.4|747.1|742.6|35499
1600839600000|2020-09-23 05:40:00|747|742.5|745.4|740.9|747.5|743|745.4|740.9|19257
1600839900000|2020-09-23 05:45:00|745.5|741|747.5|743|748.5|744|745.4|740.9|18035
1600840200000|2020-09-23 05:50:00|747.9|743.4|746.4|741.9|748.5|744|745.9|741.4|16880
1600840500000|2020-09-23 05:55:00|746.2|741.7|747.3|742.8|747.8|743.3|745.8|741.3|10323
1600840800000|2020-09-23 06:00:00|747.2|742.7|746.8|742.3|747.7|743.2|746.3|741.8|7461
1600841100000|2020-09-23 06:05:00|746.7|742.2|745.9|741.4|747.3|742.8|745.9|741.4|10031
1600841400000|2020-09-23 06:10:00|746.3|741.8|744.8|740.3|746.9|742.4|744.4|739.9|10720
1600841700000|2020-09-23 06:15:00|744.4|739.9|746.4|741.9|746.9|742.4|744.4|739.9|10699
1600842000000|2020-09-23 06:20:00|746.8|742.3|745.4|740.9|747.4|742.9|745.4|740.9|10925
1600842300000|2020-09-23 06:25:00|745.8|741.3|746.4|741.9|746.4|741.9|744.4|739.9|12045
1600842600000|2020-09-23 06:30:00|746|741.5|751.9|747.4|752.4|747.9|745.9|741.4|34846
1600842900000|2020-09-23 06:35:00|752|747.5|751.5|747|754.3|749.8|750.6|746.1|30162
1600843200000|2020-09-23 06:40:00|750.7|746.2|749.4|744.9|751.4|746.9|748.9|744.4|13735
1600843500000|2020-09-23 06:45:00|749.5|745|747.9|743.4|749.5|745|746.1|741.6|18894
1600843800000|2020-09-23 06:50:00|747.8|743.3|755|750.5|755.4|750.9|747.3|742.8|31404
1600844100000|2020-09-23 06:55:00|754.6|750.1|757.9|753.4|758.9|754.4|753.1|748.6|58783
1600866000000|2020-09-23 13:00:00|757.8|753.3|754.4|749.9|758.8|754.3|754|749.5|39296
1600866300000|2020-09-23 13:05:00|754.8|750.3|760.3|755.8|761.3|756.8|754.5|750|34211
1600866600000|2020-09-23 13:10:00|760.7|756.2|760|755.5|760.7|756.2|758.4|753.9|21801
1600866900000|2020-09-23 13:15:00|759.9|755.4|758.1|753.6|760|755.5|757.6|753.1|11590
1600867200000|2020-09-23 13:20:00|758|753.5|757.6|753.1|758.5|754|756.6|752.1|15545
1600867500000|2020-09-23 13:25:00|758.1|753.6|757.6|753.1|759|754.5|757.6|753.1|6313
1600867800000|2020-09-23 13:30:00|758|753.5|756.1|751.6|758.1|753.6|755.6|751.1|12182
1600868100000|2020-09-23 13:35:00|756.2|751.7|756.2|751.7|756.7|752.2|755.7|751.2|6094
1600868400000|2020-09-23 13:40:00|756.6|752.1|758.5|754|758.5|754|756.2|751.7|9634
1600868700000|2020-09-23 13:45:00|758.9|754.4|759.6|755.1|760|755.5|758.9|754.4|12663
1600869000000|2020-09-23 13:50:00|760|755.5|758.6|754.1|760.5|756|757.7|753.2|12543
1600869300000|2020-09-23 13:55:00|758.2|753.7|762|757.5|763|758.5|758.2|753.7|26521
1600869600000|2020-09-23 14:00:00|761.5|757|759.4|754.9|761.5|757|759.4|754.9|13309
1600869900000|2020-09-23 14:05:00|759|754.5|758.9|754.4|759.9|755.4|758.4|753.9|10159
1600870200000|2020-09-23 14:10:00|759|754.5|758.9|754.4|759.4|754.9|757.9|753.4|5721
1600870500000|2020-09-23 14:15:00|758.5|754|757|752.5|758.5|754|756.5|752|15451
1600870800000|2020-09-23 14:20:00|757.4|752.9|758.5|754|758.5|754|757|752.5|6085
1600871100000|2020-09-23 14:25:00|758|753.5|757.5|753|758.7|754.2|757.5|753|3739
1600871400000|2020-09-23 14:30:00|757.9|753.4|759|754.5|759.5|755|757.9|753.4|6456
1600871700000|2020-09-23 14:35:00|758.6|754.1|758.5|754|759|754.5|757|752.5|7360
1600872000000|2020-09-23 14:40:00|758.9|754.4|758.9|754.4|759.9|755.4|758.4|753.9|7311
1600872300000|2020-09-23 14:45:00|758.5|754|757.4|752.9|758.9|754.4|756.4|751.9|7905
1600872600000|2020-09-23 14:50:00|757|752.5|756|751.5|757.4|752.9|755.6|751.1|12370
1600872900000|2020-09-23 14:55:00|756.4|751.9|756.9|752.4|757.5|753|756.4|751.9|8307
1600909200000|2020-09-24 01:00:00|753.3|748.8|752.5|748|754.4|749.9|751|746.5|51544
1600909500000|2020-09-24 01:05:00|752.9|748.4|750|745.5|754.4|749.9|749.7|745.2|26922
1600909800000|2020-09-24 01:10:00|750.1|745.6|749.1|744.6|750.5|746|748.6|744.1|23452
1600910100000|2020-09-24 01:15:00|749|744.5|752.9|748.4|753.4|748.9|749|744.5|16873
1600910400000|2020-09-24 01:20:00|752.5|748|753.4|748.9|753.8|749.3|751.5|747|8557
1600910700000|2020-09-24 01:25:00|753.8|749.3|751.4|746.9|753.8|749.3|750.4|745.9|9505
1600911000000|2020-09-24 01:30:00|751|746.5|754|749.5|754|749.5|750.5|746|9281
1600911300000|2020-09-24 01:35:00|754.4|749.9|754.5|750|755.5|751|753.9|749.4|15573
1600911600000|2020-09-24 01:40:00|754.9|750.4|755.4|750.9|755.4|750.9|753.5|749|7996
1600911900000|2020-09-24 01:45:00|755|750.5|754.4|749.9|755|750.5|754|749.5|4740
1600912200000|2020-09-24 01:50:00|754|749.5|753.5|749|754.5|750|752.9|748.4|9753
1600912500000|2020-09-24 01:55:00|753.1|748.6|754.9|750.4|755|750.5|753|748.5|6780
1600912800000|2020-09-24 02:00:00|755|750.5|757.7|753.2|758.7|754.2|754.4|749.9|23255
1600913100000|2020-09-24 02:05:00|757.3|752.8|756.2|751.7|757.3|752.8|755.2|750.7|10417
1600913400000|2020-09-24 02:10:00|756.6|752.1|755.7|751.2|756.7|752.2|755.7|751.2|5543
1600914300000|2020-09-24 02:25:00|||||||||26
1600914600000|2020-09-24 02:30:00|756.1|751.6|756.2|751.7|757.2|752.7|755.2|750.7|6189
1600914900000|2020-09-24 02:35:00|756.6|752.1|753.7|749.2|756.7|752.2|753.2|748.7|7842
1600915200000|2020-09-24 02:40:00|753.5|749|753.2|748.7|754.2|749.7|752.7|748.2|5980
1600915500000|2020-09-24 02:45:00|753.3|748.8|753.2|748.7|755.1|750.6|753.2|748.7|5632
1600915800000|2020-09-24 02:50:00|753.6|749.1|755.5|751|755.5|751|753.2|748.7|4289
1600916100000|2020-09-24 02:55:00|755.6|751.1|755.6|751.1|756.6|752.1|755.5|751|8326
1600916400000|2020-09-24 03:00:00|756|751.5|754.5|750|756|751.5|753.5|749|7006
1600916700000|2020-09-24 03:05:00|754.1|749.6|757.5|753|757.9|753.4|754|749.5|14137
1600917000000|2020-09-24 03:10:00|757.9|753.4|755|750.5|757.9|753.4|753.4|748.9|12701
1600917300000|2020-09-24 03:15:00|754.6|750.1|755.5|751|755.5|751|753.5|749|4837
1600917600000|2020-09-24 03:20:00|756|751.5|755.5|751|757.4|752.9|755|750.5|7544
1600917900000|2020-09-24 03:25:00|755.4|750.9|754.9|750.4|755.9|751.4|754.5|750|4288
1600925400000|2020-09-24 05:30:00|754.5|750|756.5|752|757.4|752.9|753.9|749.4|19150
1600925700000|2020-09-24 05:35:00|756.4|751.9|755.8|751.3|756.9|752.4|754.9|750.4|7057
1600926000000|2020-09-24 05:40:00|755.4|750.9|756.3|751.8|756.8|752.3|755.3|750.8|6970
1600926300000|2020-09-24 05:45:00|755.9|751.4|754.3|749.8|755.9|751.4|752.9|748.4|11603
1600926600000|2020-09-24 05:50:00|754.7|750.2|757.7|753.2|758.2|753.7|754.7|750.2|14340
1600926900000|2020-09-24 05:55:00|757.3|752.8|758.7|754.2|760.2|755.7|757.3|752.8|19021
1600927200000|2020-09-24 06:00:00|759.1|754.6|759.6|755.1|759.6|755.1|757.8|753.3|13304
1600927500000|2020-09-24 06:05:00|760|755.5|764.4|759.9|764.9|760.4|760|755.5|51556
1600927800000|2020-09-24 06:10:00|764.5|760|761.8|757.3|764.5|760|761|756.5|18385
1600928100000|2020-09-24 06:15:00|762.2|757.7|760.9|756.4|763.3|758.8|760.9|756.4|10098
1600928400000|2020-09-24 06:20:00|761.3|756.8|762.7|758.2|763.7|759.2|761.3|756.8|9592
1600928700000|2020-09-24 06:25:00|762.3|757.8|762.3|757.8|762.7|758.2|761.3|756.8|5524
1600929000000|2020-09-24 06:30:00|761.9|757.4|762.2|757.7|763.3|758.8|761.8|757.3|6123
1600929300000|2020-09-24 06:35:00|762.3|757.8|761.2|756.7|763.2|758.7|760.8|756.3|10580
1600929600000|2020-09-24 06:40:00|761.3|756.8|762.7|758.2|762.7|758.2|760.3|755.8|11436
1600929900000|2020-09-24 06:45:00|762.8|758.3|759.1|754.6|762.8|758.3|758.6|754.1|13829
1600930200000|2020-09-24 06:50:00|759.2|754.7|758.2|753.7|759.2|754.7|757.2|752.7|21090
1600930500000|2020-09-24 06:55:00|757.8|753.3|757.4|752.9|757.9|753.4|756.3|751.8|19254
1600952400000|2020-09-24 13:00:00|758.8|754.3|756.3|751.8|758.8|754.3|755.8|751.3|27226
1600952700000|2020-09-24 13:05:00|755.9|751.4|757.4|752.9|757.8|753.3|753.9|749.4|22262
1600953000000|2020-09-24 13:10:00|757|752.5|754.5|750|757.9|753.4|754.5|750|15026
1600953300000|2020-09-24 13:15:00|754.9|750.4|753.6|749.1|755|750.5|752.6|748.1|24382
1600953600000|2020-09-24 13:20:00|753.2|748.7|753.8|749.3|754.2|749.7|752.7|748.2|10590
1600953900000|2020-09-24 13:25:00|753.9|749.4|754|749.5|754.4|749.9|753.3|748.8|6411
1600954200000|2020-09-24 13:30:00|753.6|749.1|752.1|747.6|754.5|750|752.1|747.6|12711
1600954500000|2020-09-24 13:35:00|751.7|747.2|749.7|745.2|752.6|748.1|749.6|745.1|24759
1600954800000|2020-09-24 13:40:00|750.1|745.6|751.1|746.6|752.1|747.6|750.1|745.6|13681
1600955100000|2020-09-24 13:45:00|750.6|746.1|754.1|749.6|754.6|750.1|750.6|746.1|13319
1600955400000|2020-09-24 13:50:00|754|749.5|757|752.5|757|752.5|754|749.5|23362
1600955700000|2020-09-24 13:55:00|757.4|752.9|756.4|751.9|757.4|752.9|755.9|751.4|9895
1600956000000|2020-09-24 14:00:00|756.8|752.3|758.4|753.9|759.4|754.9|756.8|752.3|24929
1600956300000|2020-09-24 14:05:00|758.8|754.3|759.8|755.3|761.1|756.6|758.8|754.3|29058
1600956600000|2020-09-24 14:10:00|760.2|755.7|756.8|752.3|760.2|755.7|756.4|751.9|18510
1600956900000|2020-09-24 14:15:00|756.7|752.2|758.3|753.8|758.7|754.2|756.7|752.2|6953
1600957200000|2020-09-24 14:20:00|758|753.5|757.9|753.4|758.4|753.9|757.9|753.4|4279
1600957500000|2020-09-24 14:25:00|758.3|753.8|756.9|752.4|758.4|753.9|756.4|751.9|5941
1600957800000|2020-09-24 14:30:00|756.8|752.3|756.4|751.9|756.9|752.4|755.9|751.4|7585
1600958100000|2020-09-24 14:35:00|756|751.5|755.9|751.4|757.8|753.3|755.9|751.4|5228
1600958400000|2020-09-24 14:40:00|756.4|751.9|753|748.5|756.8|752.3|753|748.5|9915
1600958700000|2020-09-24 14:45:00|752.6|748.1|754|749.5|754.5|750|752.5|748|8878
1600959000000|2020-09-24 14:50:00|753.9|749.4|754.4|749.9|754.9|750.4|753.5|749|4459
1600959300000|2020-09-24 14:55:00|754|749.5|754|749.5|755|750.5|754|749.5|8551
1600995600000|2020-09-25 01:00:00|754.7|750.2|758.3|753.8|758.6|754.1|754.7|750.2|22137
1600995900000|2020-09-25 01:05:00|758.2|753.7|756.3|751.8|758.2|753.7|755.8|751.3|10586
1600996200000|2020-09-25 01:10:00|756.7|752.2|755.3|750.8|757.2|752.7|755.3|750.8|9712
1600996500000|2020-09-25 01:15:00|755.7|751.2|756.2|751.7|756.8|752.3|755.7|751.2|5030
1600996800000|2020-09-25 01:20:00|755.8|751.3|754.2|749.7|756.2|751.7|753.7|749.2|10091
1600997100000|2020-09-25 01:25:00|754.3|749.8|757.1|752.6|757.1|752.6|753.7|749.2|7678
1600997400000|2020-09-25 01:30:00|757.5|753|755.2|750.7|757.7|753.2|754.7|750.2|8131
1600997700000|2020-09-25 01:35:00|755.6|751.1|754.3|749.8|756.2|751.7|754.2|749.7|6756
1600998000000|2020-09-25 01:40:00|753.8|749.3|752.8|748.3|753.8|749.3|752.3|747.8|12111
1600998300000|2020-09-25 01:45:00|752.4|747.9|750.9|746.4|753.8|749.3|750.5|746|21669
1600998600000|2020-09-25 01:50:00|751.3|746.8|752.9|748.4|753.4|748.9|750.9|746.4|10984
1600998900000|2020-09-25 01:55:00|752.4|747.9|751.4|746.9|752.9|748.4|751.4|746.9|3980
1600999200000|2020-09-25 02:00:00|751|746.5|750.5|746|752.6|748.1|750|745.5|20365
1600999500000|2020-09-25 02:05:00|750.1|745.6|752|747.5|752.5|748|749.5|745|17216
1600999800000|2020-09-25 02:10:00|751.6|747.1|751.4|746.9|753.4|748.9|751.4|746.9|6987
1601000700000|2020-09-25 02:25:00|||||||||55
1601001000000|2020-09-25 02:30:00|751.8|747.3|750.9|746.4|752.4|747.9|750.9|746.4|5133
1601001300000|2020-09-25 02:35:00|750.5|746|751.9|747.4|751.9|747.4|750|745.5|7126
1601001600000|2020-09-25 02:40:00|751.5|747|753.9|749.4|754.4|749.9|751.5|747|10938
1601001900000|2020-09-25 02:45:00|754.2|749.7|754.3|749.8|756.1|751.6|753.8|749.3|13767
1601002200000|2020-09-25 02:50:00|754.7|750.2|752.8|748.3|754.7|750.2|752.8|748.3|5981
1601002500000|2020-09-25 02:55:00|753.2|748.7|753.3|748.8|753.3|748.8|752.8|748.3|2384
1601002800000|2020-09-25 03:00:00|753.2|748.7|752.8|748.3|753.2|748.7|751.8|747.3|7355
1601003100000|2020-09-25 03:05:00|752.6|748.1|753.3|748.8|753.3|748.8|752.3|747.8|3178
1601003400000|2020-09-25 03:10:00|752.9|748.4|751.8|747.3|753.8|749.3|751.8|747.3|4261
1601003700000|2020-09-25 03:15:00|752.2|747.7|752.4|747.9|753.4|748.9|751.8|747.3|3598
1601004000000|2020-09-25 03:20:00|752|747.5|752.8|748.3|753.3|748.8|751.9|747.4|4337
1601004300000|2020-09-25 03:25:00|753.2|748.7|752.8|748.3|753.7|749.2|751.9|747.4|5682
1601011800000|2020-09-25 05:30:00|752.4|747.9|753.8|749.3|754.3|749.8|751.8|747.3|12789
1601012100000|2020-09-25 05:35:00|754.2|749.7|754.7|750.2|755.2|750.7|754.2|749.7|8948
1601012400000|2020-09-25 05:40:00|754.3|749.8|754.7|750.2|754.8|750.3|754.2|749.7|3533
1601012700000|2020-09-25 05:45:00|754.8|750.3|752.3|747.8|754.8|750.3|751.8|747.3|8677
1601013000000|2020-09-25 05:50:00|752.4|747.9|752.3|747.8|753.3|748.8|752.3|747.8|4704
1601013300000|2020-09-25 05:55:00|751.9|747.4|751.4|746.9|751.9|747.4|749.9|745.4|23033
1601013600000|2020-09-25 06:00:00|751.3|746.8|748|743.5|751.4|746.9|747.1|742.6|29952
1601013900000|2020-09-25 06:05:00|747.6|743.1|749.5|745|749.5|745|747.4|742.9|18412
1601014200000|2020-09-25 06:10:00|749.4|744.9|746|741.5|749.4|744.9|745.6|741.1|24070
1601014500000|2020-09-25 06:15:00|746.1|741.6|745.6|741.1|747|742.5|745.1|740.6|18865
1601014800000|2020-09-25 06:20:00|745.2|740.7|754.7|750.2|754.7|750.2|745.1|740.6|55452
1601015100000|2020-09-25 06:25:00|754.3|749.8|755.8|751.3|756.2|751.7|753.7|749.2|33004
1601015400000|2020-09-25 06:30:00|755.4|750.9|754.7|750.2|755.7|751.2|753.6|749.1|15803
1601015700000|2020-09-25 06:35:00|755.1|750.6|757.6|753.1|757.6|753.1|754.2|749.7|14471
1601016000000|2020-09-25 06:40:00|757.2|752.7|756.2|751.7|757.2|752.7|755.7|751.2|18080
1601016300000|2020-09-25 06:45:00|756.6|752.1|756.1|751.6|757.6|753.1|755.7|751.2|13683
1601016600000|2020-09-25 06:50:00|755.7|751.2|755.2|750.7|757.1|752.6|754.7|750.2|12004
1601016900000|2020-09-25 06:55:00|755.1|750.6|755.2|750.7|755.2|750.7|754.6|750.1|15750
1601038800000|2020-09-25 13:00:00|755|750.5|754.5|750|756.9|752.4|753.8|749.3|24694
1601039100000|2020-09-25 13:05:00|754.7|750.2|758.4|753.9|760.3|755.8|754.7|750.2|37503
1601039400000|2020-09-25 13:10:00|758.3|753.8|756.1|751.6|758.3|753.8|754.6|750.1|19655
1601039700000|2020-09-25 13:15:00|756|751.5|756.8|752.3|756.8|752.3|755.4|750.9|10608
1601040000000|2020-09-25 13:20:00|756.7|752.2|756.7|752.2|756.7|752.2|755.7|751.2|5396
1601040300000|2020-09-25 13:25:00|757.1|752.6|755.9|751.4|757.2|752.7|755.7|751.2|6922
1601040600000|2020-09-25 13:30:00|756.3|751.8|757.7|753.2|757.7|753.2|754.4|749.9|16561
1601040900000|2020-09-25 13:35:00|758.1|753.6|762.5|758|762.9|758.4|757.6|753.1|38337
1601041200000|2020-09-25 13:40:00|762.1|757.6|763|758.5|763.1|758.6|761|756.5|24415
1601041500000|2020-09-25 13:45:00|763.1|758.6|760.6|756.1|763.7|759.2|760.6|756.1|18009
1601041800000|2020-09-25 13:50:00|761|756.5|761.7|757.2|762.8|758.3|761|756.5|7479
1601042100000|2020-09-25 13:55:00|762.1|757.6|763.2|758.7|763.6|759.1|761.7|757.2|8944
1601042400000|2020-09-25 14:00:00|762.8|758.3|765.1|760.6|765.5|761|762.7|758.2|25672
1601042700000|2020-09-25 14:05:00|765|760.5|762.5|758|765.5|761|762|757.5|16577
1601043000000|2020-09-25 14:10:00|762.6|758.1|761.6|757.1|763|758.5|760.6|756.1|12766
1601043300000|2020-09-25 14:15:00|762|757.5|762.5|758|763.5|759|762|757.5|5761
1601043600000|2020-09-25 14:20:00|762.6|758.1|762.6|758.1|763|758.5|761.6|757.1|5115
1601043900000|2020-09-25 14:25:00|763|758.5|761.5|757|763.6|759.1|761.5|757|8863
1601044200000|2020-09-25 14:30:00|761.6|757.1|762.5|758|762.5|758|761.1|756.6|6137
1601044500000|2020-09-25 14:35:00|762.1|757.6|762|757.5|762.5|758|761.5|757|3337
1601044800000|2020-09-25 14:40:00|762.5|758|762.4|757.9|762.9|758.4|762|757.5|3867
1601045100000|2020-09-25 14:45:00|762.5|758|762|757.5|762.5|758|762|757.5|2162
1601045400000|2020-09-25 14:50:00|761.6|757.1|763|758.5|763|758.5|761.5|757|5170
1601045700000|2020-09-25 14:55:00|763.4|758.9|762.1|757.6|763.9|759.4|761.5|757|14925
1601254800000|2020-09-28 01:00:00|761.1|756.6|764.2|759.7|764.2|759.7|761.1|756.6|42050
1601255100000|2020-09-28 01:05:00|764.6|760.1|765.6|761.1|768.3|763.8|764.6|760.1|40509
1601255400000|2020-09-28 01:10:00|766|761.5|767.1|762.6|768.1|763.6|766|761.5|13785
1601255700000|2020-09-28 01:15:00|767.6|763.1|764.3|759.8|767.6|763.1|764.3|759.8|13060
1601256000000|2020-09-28 01:20:00|763.9|759.4|762.4|757.9|764.8|760.3|761.9|757.4|15249
1601256300000|2020-09-28 01:25:00|762|757.5|762.9|758.4|763.4|758.9|761.9|757.4|8545
1601256600000|2020-09-28 01:30:00|763.3|758.8|759.9|755.4|763.4|758.9|759.9|755.4|14955
1601256900000|2020-09-28 01:35:00|760|755.5|760.9|756.4|761.3|756.8|759.9|755.4|10530
1601257200000|2020-09-28 01:40:00|760.5|756|760.9|756.4|762|757.5|759.4|754.9|11611
1601257500000|2020-09-28 01:45:00|761|756.5|760.9|756.4|761.4|756.9|760.4|755.9|5106
1601257800000|2020-09-28 01:50:00|761.3|756.8|759.9|755.4|761.3|756.8|759.5|755|5387
1601258100000|2020-09-28 01:55:00|760|755.5|760.4|755.9|760.5|756|759.5|755|6497
1601258400000|2020-09-28 02:00:00|760.5|756|758.9|754.4|760.9|756.4|757.5|753|16142
1601258700000|2020-09-28 02:05:00|758.6|754.1|758.1|753.6|760.5|756|758|753.5|10477
1601259000000|2020-09-28 02:10:00|758.2|753.7|757.2|752.7|758.2|753.7|756.2|751.7|20160
1601259900000|2020-09-28 02:25:00|757.1|752.6|757.1|752.6|757.1|752.6|757.1|752.6|77
1601260200000|2020-09-28 02:30:00|757.2|752.7|757.1|752.6|758.1|753.6|756.3|751.8|7284
1601260500000|2020-09-28 02:35:00|756.7|752.2|758.6|754.1|758.6|754.1|756.2|751.7|9653
1601260800000|2020-09-28 02:40:00|758.2|753.7|757.1|752.6|758.2|753.7|755.7|751.2|10030
1601261100000|2020-09-28 02:45:00|756.7|752.2|758.1|753.6|758.1|753.6|756.6|752.1|5625
1601261400000|2020-09-28 02:50:00|758.5|754|758.1|753.6|758.6|754.1|757.1|752.6|4404
1601261700000|2020-09-28 02:55:00|758|753.5|756.1|751.6|758.1|753.6|756.1|751.6|5673
1601262000000|2020-09-28 03:00:00|756.5|752|757.1|752.6|757.6|753.1|756|751.5|8367
1601262300000|2020-09-28 03:05:00|756.6|752.1|757.5|753|758|753.5|756.6|752.1|5129
1601262600000|2020-09-28 03:10:00|757.1|752.6|756.1|751.6|757.5|753|756.1|751.6|6590
1601262900000|2020-09-28 03:15:00|756.5|752|757.5|753|758|753.5|756.1|751.6|7238
1601263200000|2020-09-28 03:20:00|757.1|752.6|756.6|752.1|757.5|753|756.4|751.9|3659
1601263500000|2020-09-28 03:25:00|756.4|751.9|752.2|747.7|756.4|751.9|751.8|747.3|24445
1601271000000|2020-09-28 05:30:00|753.5|749|754|749.5|755|750.5|753|748.5|22105
1601271300000|2020-09-28 05:35:00|753.6|749.1|752|747.5|753.6|749.1|751.1|746.6|16382
1601271600000|2020-09-28 05:40:00|751.6|747.1|752.6|748.1|753.5|749|751.1|746.6|10408
1601271900000|2020-09-28 05:45:00|752.5|748|752.7|748.2|752.7|748.2|750.7|746.2|10219
1601272200000|2020-09-28 05:50:00|753.1|748.6|752.2|747.7|753.2|748.7|752.2|747.7|4092
1601272500000|2020-09-28 05:55:00|752.6|748.1|752.6|748.1|754.6|750.1|752.5|748|9355
1601272800000|2020-09-28 06:00:00|753|748.5|753.2|748.7|754.1|749.6|753|748.5|4373
1601273100000|2020-09-28 06:05:00|753.1|748.6|752.2|747.7|753.6|749.1|751.7|747.2|6828
1601273400000|2020-09-28 06:10:00|752.6|748.1|753.6|749.1|754.2|749.7|752.2|747.7|8011
1601273700000|2020-09-28 06:15:00|753.2|748.7|753.7|749.2|755.7|751.2|753.2|748.7|12250
1601274000000|2020-09-28 06:20:00|754.1|749.6|754.2|749.7|754.2|749.7|753.1|748.6|3935
1601274300000|2020-09-28 06:25:00|754.6|750.1|755.8|751.3|757|752.5|754.2|749.7|10002
1601274600000|2020-09-28 06:30:00|755.7|751.2|756.6|752.1|756.6|752.1|753.7|749.2|11867
1601274900000|2020-09-28 06:35:00|756.2|751.7|757.4|752.9|758.2|753.7|755.6|751.1|13158
1601275200000|2020-09-28 06:40:00|757.3|752.8|757.4|752.9|759.3|754.8|757|752.5|15788
1601275500000|2020-09-28 06:45:00|757.8|753.3|757.5|753|757.9|753.4|756|751.5|9671
1601275800000|2020-09-28 06:50:00|757.9|753.4|756.9|752.4|760.3|755.8|756.4|751.9|17848
1601276100000|2020-09-28 06:55:00|756.5|752|759.1|754.6|759.1|754.6|756|751.5|16491
1601298000000|2020-09-28 13:00:00|760.8|756.3|759.8|755.3|763.1|758.6|759.3|754.8|32937
1601298300000|2020-09-28 13:05:00|760.3|755.8|760.6|756.1|761.3|756.8|759.8|755.3|8574
1601298600000|2020-09-28 13:10:00|760.8|756.3|763.6|759.1|764.1|759.6|760.8|756.3|19853
1601298900000|2020-09-28 13:15:00|764|759.5|759.8|755.3|765|760.5|758.8|754.3|33821
1601299200000|2020-09-28 13:20:00|760.1|755.6|760.6|756.1|761.1|756.6|759.8|755.3|7450
1601299500000|2020-09-28 13:25:00|760.3|755.8|760.8|756.3|760.8|756.3|759.8|755.3|4771
1601299800000|2020-09-28 13:30:00|760.7|756.2|759.3|754.8|760.8|756.3|759.3|754.8|5613
1601300100000|2020-09-28 13:35:00|759.4|754.9|758|753.5|759.4|754.9|757.1|752.6|14969
1601300400000|2020-09-28 13:40:00|758.4|753.9|756.5|752|758.5|754|756|751.5|12120
1601300700000|2020-09-28 13:45:00|756.4|751.9|756.4|751.9|757.4|752.9|755.5|751|13823
1601301000000|2020-09-28 13:50:00|756|751.5|756|751.5|756.5|752|755.5|751|5838
1601301300000|2020-09-28 13:55:00|755.6|751.1|755.5|751|756.5|752|755|750.5|8699
1601301600000|2020-09-28 14:00:00|755.1|750.6|756.9|752.4|757.4|752.9|755|750.5|9293
1601301900000|2020-09-28 14:05:00|756.8|752.3|757.9|753.4|758.7|754.2|756.4|751.9|7449
1601302200000|2020-09-28 14:10:00|758.2|753.7|758.5|754|758.7|754.2|756.9|752.4|7008
1601302500000|2020-09-28 14:15:00|758.1|753.6|758.4|753.9|758.5|754|757.5|753|4142
1601302800000|2020-09-28 14:20:00|758.7|754.2|759|754.5|759.7|755.2|758.6|754.1|7105
1601303100000|2020-09-28 14:25:00|758.6|754.1|758.6|754.1|758.6|754.1|758.1|753.6|3556
1601303400000|2020-09-28 14:30:00|758.7|754.2|756.8|752.3|758.7|754.2|756.8|752.3|6231
1601303700000|2020-09-28 14:35:00|756.5|752|756.8|752.3|757.2|752.7|756.2|751.7|3823
1601304000000|2020-09-28 14:40:00|756.9|752.4|757.3|752.8|757.3|752.8|756.8|752.3|2257
1601304300000|2020-09-28 14:45:00|757.2|752.7|756.3|751.8|757.2|752.7|755.8|751.3|3350
1601304600000|2020-09-28 14:50:00|756|751.5|756.7|752.2|756.8|752.3|754.8|750.3|9088
1601304900000|2020-09-28 14:55:00|756.3|751.8|758.4|753.9|758.4|753.9|755.8|751.3|6212
1601341200000|2020-09-29 01:00:00|758.2|753.7|760.5|756|760.5|756|757.5|753|18230
1601341500000|2020-09-29 01:05:00|760.9|756.4|760.6|756.1|761|756.5|759.3|754.8|10673
1601341800000|2020-09-29 01:10:00|761|756.5|758|753.5|761.1|756.6|757.5|753|9552
1601342100000|2020-09-29 01:15:00|758.1|753.6|759|754.5|759.5|755|758|753.5|5774
1601342400000|2020-09-29 01:20:00|759.3|754.8|759.5|755|759.5|755|757.5|753|5715
1601342700000|2020-09-29 01:25:00|759.1|754.6|758.6|754.1|759.6|755.1|758.6|754.1|3834
1601343000000|2020-09-29 01:30:00|759|754.5|758|753.5|759.5|755|757.5|753|5130
1601343300000|2020-09-29 01:35:00|758.4|753.9|758.6|754.1|759.1|754.6|758|753.5|1841
1601343600000|2020-09-29 01:40:00|759|754.5|757.5|753|759.1|754.6|757.5|753|3133
1601343900000|2020-09-29 01:45:00|757.6|753.1|757.5|753|758|753.5|757.5|753|2371
1601344200000|2020-09-29 01:50:00|757.9|753.4|760|755.5|760|755.5|757.9|753.4|6591
1601344500000|2020-09-29 01:55:00|759.6|755.1|760|755.5|760|755.5|759.5|755|3093
1601344800000|2020-09-29 02:00:00|760.1|755.6|759.1|754.6|760.1|755.6|759.1|754.6|2442
1601345100000|2020-09-29 02:05:00|759.5|755|759.1|754.6|760.1|755.6|759.1|754.6|4577
1601345400000|2020-09-29 02:10:00|759.5|755|758.1|753.6|759.6|755.1|757.6|753.1|6421
1601346600000|2020-09-29 02:30:00|758|753.5|755.2|750.7|758.1|753.6|755.2|750.7|13996
1601346900000|2020-09-29 02:35:00|755.6|751.1|754.2|749.7|756.6|752.1|754.1|749.6|20191
1601347200000|2020-09-29 02:40:00|754.6|750.1|755.1|750.6|756.1|751.6|754.6|750.1|10245
1601347500000|2020-09-29 02:45:00|755|750.5|753.6|749.1|755.6|751.1|753.1|748.6|12329
1601347800000|2020-09-29 02:50:00|754|749.5|754.2|749.7|755.1|750.6|753.2|748.7|13801
1601348100000|2020-09-29 02:55:00|753.8|749.3|754.6|750.1|755.1|750.6|753.2|748.7|6588
1601348400000|2020-09-29 03:00:00|754.2|749.7|756.1|751.6|756.1|751.6|753.6|749.1|8051
1601348700000|2020-09-29 03:05:00|755.7|751.2|755.6|751.1|756.1|751.6|754.6|750.1|5025
1601349000000|2020-09-29 03:10:00|755.7|751.2|758|753.5|758|753.5|755.2|750.7|9527
1601349300000|2020-09-29 03:15:00|758.1|753.6|760|755.5|760.1|755.6|758.1|753.6|19881
1601349600000|2020-09-29 03:20:00|760.1|755.6|761.5|757|761.5|757|759.5|755|16995
1601349900000|2020-09-29 03:25:00|761.4|756.9|761.7|757.2|762.9|758.4|760.5|756|27182
1601357400000|2020-09-29 05:30:00|761.3|756.8|759.4|754.9|762.8|758.3|758.8|754.3|19472
1601357700000|2020-09-29 05:35:00|759.5|755|759.5|755|760.4|755.9|759.1|754.6|7374
1601358000000|2020-09-29 05:40:00|759.4|754.9|760.1|755.6|760.1|755.6|759.1|754.6|4022
1601358300000|2020-09-29 05:45:00|759.7|755.2|759.5|755|760.1|755.6|759|754.5|4622
1601358600000|2020-09-29 05:50:00|759.6|755.1|760.1|755.6|760.1|755.6|759.6|755.1|2169
1601358900000|2020-09-29 05:55:00|759.9|755.4|759.4|754.9|759.9|755.4|759.1|754.6|3310
1601359200000|2020-09-29 06:00:00|759.8|755.3|759.4|754.9|760.4|755.9|759.4|754.9|5458
1601359500000|2020-09-29 06:05:00|759.1|754.6|760.9|756.4|761.1|756.6|759.1|754.6|6934
1601359800000|2020-09-29 06:10:00|760.6|756.1|761.4|756.9|761.9|757.4|760.4|755.9|4082
1601360100000|2020-09-29 06:15:00|761.8|757.3|761|756.5|762.4|757.9|760.9|756.4|6709
1601360400000|2020-09-29 06:20:00|761.4|756.9|761.5|757|762.4|757.9|761|756.5|6328
1601360700000|2020-09-29 06:25:00|761.4|756.9|761.7|757.2|761.7|757.2|760.4|755.9|5274
1601361000000|2020-09-29 06:30:00|762|757.5|763.4|758.9|763.9|759.4|762|757.5|19010
1601361300000|2020-09-29 06:35:00|763|758.5|763.4|758.9|763.5|759|761.5|757|11790
1601361600000|2020-09-29 06:40:00|763.5|759|763.2|758.7|764|759.5|762.5|758|7679
1601361900000|2020-09-29 06:45:00|763.5|759|764.9|760.4|765.3|760.8|763.2|758.7|15075
1601362200000|2020-09-29 06:50:00|764.5|760|765.3|760.8|766.8|762.3|764.4|759.9|25548
1601362500000|2020-09-29 06:55:00|765.7|761.2|769.1|764.6|769.2|764.7|765.7|761.2|33554
1601384400000|2020-09-29 13:00:00|769.4|764.9|770|765.5|770.3|765.8|766.4|761.9|37677
1601384700000|2020-09-29 13:05:00|769.9|765.4|768.4|763.9|769.9|765.4|767.1|762.6|19818
1601385000000|2020-09-29 13:10:00|768.5|764|768.8|764.3|769.3|764.8|767.9|763.4|8884
1601385300000|2020-09-29 13:15:00|768.4|763.9|769.3|764.8|769.3|764.8|768.3|763.8|6451
1601385600000|2020-09-29 13:20:00|769.7|765.2|774.1|769.6|774.3|769.8|769.7|765.2|30949
1601385900000|2020-09-29 13:25:00|774.6|770.1|775.8|771.3|778.4|773.9|774.6|770.1|48782
1601386200000|2020-09-29 13:30:00|775.4|770.9|774.4|769.9|776|771.5|773.3|768.8|21398
1601386500000|2020-09-29 13:35:00|774.5|770|776.1|771.6|776.6|772.1|773.9|769.4|14185
1601386800000|2020-09-29 13:40:00|776.2|771.7|774.7|770.2|776.2|771.7|774.3|769.8|11679
1601387100000|2020-09-29 13:45:00|774.8|770.3|774.9|770.4|775.8|771.3|774.8|770.3|6309
1601387400000|2020-09-29 13:50:00|774.8|770.3|775.3|770.8|775.8|771.3|774.3|769.8|5644
1601387700000|2020-09-29 13:55:00|775.7|771.2|774.9|770.4|775.9|771.4|774.3|769.8|4584
1601388000000|2020-09-29 14:00:00|775.3|770.8|775.8|771.3|776.3|771.8|774.8|770.3|5747
1601388300000|2020-09-29 14:05:00|775.7|771.2|775.3|770.8|775.8|771.3|775.3|770.8|3920
1601388600000|2020-09-29 14:10:00|774.9|770.4|774.9|770.4|775.4|770.9|774.4|769.9|4612
1601388900000|2020-09-29 14:15:00|775.3|770.8|776.4|771.9|776.4|771.9|775.3|770.8|6325
1601389200000|2020-09-29 14:20:00|776.8|772.3|779.8|775.3|780.3|775.8|776.4|771.9|28519
1601389500000|2020-09-29 14:25:00|780.2|775.7|777.8|773.3|780.3|775.8|776.9|772.4|16150
1601389800000|2020-09-29 14:30:00|778.2|773.7|778.2|773.7|779.8|775.3|777.8|773.3|9020
1601390100000|2020-09-29 14:35:00|777.8|773.3|776.9|772.4|778.2|773.7|776.4|771.9|9320
1601390400000|2020-09-29 14:40:00|776.8|772.3|776.6|772.1|778.5|774|776|771.5|11656
1601390700000|2020-09-29 14:45:00|776.2|771.7|776.8|772.3|776.9|772.4|775.5|771|7702
1601391000000|2020-09-29 14:50:00|776.9|772.4|777.9|773.4|777.9|773.4|776.3|771.8|5672
1601391300000|2020-09-29 14:55:00|777.8|773.3|778.3|773.8|778.8|774.3|777.4|772.9|9309
1601427600000|2020-09-30 01:00:00|778.1|773.6|779.7|775.2|779.7|775.2|776.7|772.2|16293
1601427900000|2020-09-30 01:05:00|779.8|775.3|780.1|775.6|780.7|776.2|779.2|774.7|11807
1601428200000|2020-09-30 01:10:00|780.2|775.7|781.3|776.8|782.2|777.7|779.7|775.2|18039
1601428500000|2020-09-30 01:15:00|781.7|777.2|781.2|776.7|781.7|777.2|780.7|776.2|8897
1601428800000|2020-09-30 01:20:00|781.3|776.8|780.7|776.2|783.6|779.1|780.2|775.7|23064
1601429100000|2020-09-30 01:25:00|780.3|775.8|780.4|775.9|781.1|776.6|780.1|775.6|7471
1601429400000|2020-09-30 01:30:00|780.5|776|780.6|776.1|781.4|776.9|779.6|775.1|8711
1601429700000|2020-09-30 01:35:00|781|776.5|781.1|776.6|782.6|778.1|780.6|776.1|6654
1601430000000|2020-09-30 01:40:00|781.4|776.9|781.1|776.6|781.6|777.1|780.6|776.1|3899
1601430300000|2020-09-30 01:45:00|781.2|776.7|780.2|775.7|781.7|777.2|780.2|775.7|4064
1601430600000|2020-09-30 01:50:00|780.6|776.1|781.1|776.6|781.6|777.1|780.6|776.1|4126
1601430900000|2020-09-30 01:55:00|781.4|776.9|782.5|778|782.5|778|780.7|776.2|4437
1601431200000|2020-09-30 02:00:00|782.4|777.9|782.5|778|782.9|778.4|782|777.5|3403
1601431500000|2020-09-30 02:05:00|782.4|777.9|782.9|778.4|783.9|779.4|781.9|777.4|8501
1601431800000|2020-09-30 02:10:00|783|778.5|782.5|778|783.4|778.9|782.5|778|5012
1601433000000|2020-09-30 02:30:00|782.1|777.6|784.9|780.4|785.8|781.3|781.9|777.4|13290
1601433300000|2020-09-30 02:35:00|784.5|780|783.4|778.9|784.9|780.4|782.9|778.4|9866
1601433600000|2020-09-30 02:40:00|783|778.5|781|776.5|783.4|778.9|780.5|776|7971
1601433900000|2020-09-30 02:45:00|781.4|776.9|779.6|775.1|781.5|777|778.7|774.2|18659
1601434200000|2020-09-30 02:50:00|779.7|775.2|779.1|774.6|781|776.5|779.1|774.6|9254
1601434500000|2020-09-30 02:55:00|779|774.5|779.8|775.3|780|775.5|778.7|774.2|6660
1601434800000|2020-09-30 03:00:00|780|775.5|779|774.5|780|775.5|779|774.5|4174
1601435100000|2020-09-30 03:05:00|779.4|774.9|778|773.5|779.5|775|777.1|772.6|12941
1601435400000|2020-09-30 03:10:00|777.6|773.1|778|773.5|778|773.5|776.5|772|12082
1601435700000|2020-09-30 03:15:00|777.6|773.1|778.5|774|779|774.5|777.5|773|5038
1601436000000|2020-09-30 03:20:00|778.6|774.1|779.6|775.1|779.9|775.4|778.5|774|4612
1601436300000|2020-09-30 03:25:00|780|775.5|781.6|777.1|781.6|777.1|779.1|774.6|7390
1601443800000|2020-09-30 05:30:00|782.4|777.9|775.1|770.6|783.4|778.9|775.1|770.6|32023
1601444100000|2020-09-30 05:35:00|775.5|771|777.2|772.7|777.7|773.2|775.5|771|11245
1601444400000|2020-09-30 05:40:00|777.6|773.1|778.7|774.2|781.2|776.7|777.6|773.1|13224
1601444700000|2020-09-30 05:45:00|778.6|774.1|777.3|772.8|779.1|774.6|776.8|772.3|6953
1601445000000|2020-09-30 05:50:00|777.2|772.7|778.2|773.7|778.7|774.2|776.2|771.7|8372
1601445300000|2020-09-30 05:55:00|778.7|774.2|781.3|776.8|781.8|777.3|778.7|774.2|15144
1601445600000|2020-09-30 06:00:00|781|776.5|780.2|775.7|781|776.5|779|774.5|6030
1601445900000|2020-09-30 06:05:00|779.8|775.3|780.1|775.6|780.7|776.2|779.1|774.6|6184
1601446200000|2020-09-30 06:10:00|780|775.5|780.5|776|781.1|776.6|779.6|775.1|6697
1601446500000|2020-09-30 06:15:00|780.1|775.6|780|775.5|780.1|775.6|779|774.5|4687
1601446800000|2020-09-30 06:20:00|780.3|775.8|781.1|776.6|782.1|777.6|780.1|775.6|9019
1601447100000|2020-09-30 06:25:00|781.5|777|782.5|778|782.5|778|780.6|776.1|7693
1601447400000|2020-09-30 06:30:00|782.8|778.3|784.3|779.8|784.5|780|782|777.5|21566
1601447700000|2020-09-30 06:35:00|784.5|780|791.8|787.3|792.5|788|783.5|779|53683
1601448000000|2020-09-30 06:40:00|792.2|787.7|793.1|788.6|795.3|790.8|790.7|786.2|36323
1601448300000|2020-09-30 06:45:00|792.7|788.2|789.3|784.8|793.1|788.6|789.3|784.8|18207
1601448600000|2020-09-30 06:50:00|789.2|784.7|791|786.5|791.5|787|788.2|783.7|19229
1601448900000|2020-09-30 06:55:00|790.6|786.1|796.5|792|796.5|792|790.6|786.1|38105
1602205200000|2020-10-09 01:00:00|798.9|794.4|794.1|789.6|802.3|797.8|793.9|789.4|60594
1602205500000|2020-10-09 01:05:00|794|789.5|795.5|791|795.6|791.1|791.4|786.9|25789
1602205800000|2020-10-09 01:10:00|795.8|791.3|797.4|792.9|798.2|793.7|795.2|790.7|22973
1602206100000|2020-10-09 01:15:00|797.7|793.2|798.8|794.3|799.3|794.8|797.3|792.8|16255
1602206400000|2020-10-09 01:20:00|799.1|794.6|797.8|793.3|799.6|795.1|797.8|793.3|10025
1602206700000|2020-10-09 01:25:00|797.7|793.2|799.9|795.4|800|795.5|797.6|793.1|10663
1602207000000|2020-10-09 01:30:00|800|795.5|797.2|792.7|802|797.5|797.1|792.6|21663
1602207300000|2020-10-09 01:35:00|797.1|792.6|798.6|794.1|798.6|794.1|797|792.5|6778
1602207600000|2020-10-09 01:40:00|798.5|794|799|794.5|799.1|794.6|797.8|793.3|4493
1602207900000|2020-10-09 01:45:00|799.1|794.6|799.4|794.9|800|795.5|798.6|794.1|5581
1602208200000|2020-10-09 01:50:00|799.3|794.8|799.4|794.9|799.9|795.4|799|794.5|3874
1602208500000|2020-10-09 01:55:00|799.7|795.2|804.7|800.2|806.3|801.8|799.7|795.2|33212
1602208800000|2020-10-09 02:00:00|804.6|800.1|800.9|796.4|806.8|802.3|800.4|795.9|21856
1602209100000|2020-10-09 02:05:00|800.8|796.3|802.2|797.7|803.8|799.3|799.9|795.4|10659
1602209400000|2020-10-09 02:10:00|802.3|797.8|803.4|798.9|803.7|799.2|802.3|797.8|6503
1602210600000|2020-10-09 02:30:00|803.3|798.8|804.8|800.3|804.8|800.3|802.3|797.8|8919
1602210900000|2020-10-09 02:35:00|805.2|800.7|804.7|800.2|807.2|802.7|804.3|799.8|20385
1602211200000|2020-10-09 02:40:00|805.1|800.6|808.6|804.1|810|805.5|804.8|800.3|21843
1602211500000|2020-10-09 02:45:00|809|804.5|807.2|802.7|810.1|805.6|807.2|802.7|17444
1602211800000|2020-10-09 02:50:00|806.8|802.3|807.9|803.4|808.4|803.9|806.3|801.8|10827
1602212100000|2020-10-09 02:55:00|808.3|803.8|808.4|803.9|810.1|805.6|807.6|803.1|10773
1602212400000|2020-10-09 03:00:00|808.8|804.3|806.5|802|808.9|804.4|806.1|801.6|8860
1602212700000|2020-10-09 03:05:00|806.4|801.9|806.6|802.1|807.5|803|806.4|801.9|3109
1602213000000|2020-10-09 03:10:00|806.9|802.4|807.9|803.4|808.5|804|806.9|802.4|2852
1602213300000|2020-10-09 03:15:00|808|803.5|809.4|804.9|809.9|805.4|807.9|803.4|4617
1602213600000|2020-10-09 03:20:00|809.3|804.8|809.8|805.3|810.3|805.8|808.8|804.3|6420
1602213900000|2020-10-09 03:25:00|810.2|805.7|809.3|804.8|810.3|805.8|807.3|802.8|8313
1602221400000|2020-10-09 05:30:00|809.1|804.6|811.2|806.7|811.2|806.7|808.1|803.6|11827
1602221700000|2020-10-09 05:35:00|811.6|807.1|809.7|805.2|811.7|807.2|808.7|804.2|8831
1602222000000|2020-10-09 05:40:00|809.6|805.1|810.9|806.4|810.9|806.4|808.9|804.4|6107
1602222300000|2020-10-09 05:45:00|811.1|806.6|808.4|803.9|811.1|806.6|808.4|803.9|7921
1602222600000|2020-10-09 05:50:00|808.5|804|808.5|804|809.4|804.9|808.2|803.7|4397
1602222900000|2020-10-09 05:55:00|808.9|804.4|810|805.5|810.4|805.9|808.4|803.9|5551
1602223200000|2020-10-09 06:00:00|810.4|805.9|810.3|805.8|810.4|805.9|809.4|804.9|5501
1602223500000|2020-10-09 06:05:00|810.4|805.9|808.9|804.4|810.4|805.9|808.9|804.4|4028
1602223800000|2020-10-09 06:10:00|809.2|804.7|809.8|805.3|809.9|805.4|808.9|804.4|3905
1602224100000|2020-10-09 06:15:00|809.9|805.4|809.9|805.4|810.5|806|809.7|805.2|3881
1602224400000|2020-10-09 06:20:00|810|805.5|810.9|806.4|811|806.5|810|805.5|6372
1602224700000|2020-10-09 06:25:00|810.7|806.2|814.7|810.2|815.6|811.1|810.7|806.2|39333
1602225000000|2020-10-09 06:30:00|815.2|810.7|811.1|806.6|815.2|810.7|810.4|805.9|19901
1602225300000|2020-10-09 06:35:00|810.7|806.2|813.2|808.7|814.1|809.6|810.7|806.2|11012
1602225600000|2020-10-09 06:40:00|813.1|808.6|813.7|809.2|813.8|809.3|811.4|806.9|7078
1602225900000|2020-10-09 06:45:00|814.2|809.7|810.9|806.4|814.2|809.7|809.4|804.9|13447
1602226200000|2020-10-09 06:50:00|810.7|806.2|809.2|804.7|810.7|806.2|808.4|803.9|16979
1602226500000|2020-10-09 06:55:00|808.9|804.4|811.6|807.1|811.7|807.2|808.4|803.9|16425
1602248400000|2020-10-09 13:00:00|814.3|809.8|809.1|804.6|814.3|809.8|809.1|804.6|22658
1602248700000|2020-10-09 13:05:00|809.2|804.7|811.1|806.6|811.1|806.6|809.2|804.7|9033
1602249000000|2020-10-09 13:10:00|811.2|806.7|810.6|806.1|811.2|806.7|810.1|805.6|5262
1602249300000|2020-10-09 13:15:00|810.7|806.2|807.1|802.6|810.7|806.2|806.6|802.1|12668
1602249600000|2020-10-09 13:20:00|806.7|802.2|808.4|803.9|809.9|805.4|806.6|802.1|23234
1602249900000|2020-10-09 13:25:00|808.7|804.2|808.4|803.9|809.1|804.6|807.9|803.4|4869
1602250200000|2020-10-09 13:30:00|808.7|804.2|808.4|803.9|809.3|804.8|808.4|803.9|3331
1602250500000|2020-10-09 13:35:00|808.1|803.6|808.4|803.9|808.5|804|807.9|803.4|2402
1602250800000|2020-10-09 13:40:00|808.5|804|808.9|804.4|808.9|804.4|808.4|803.9|2441
1602251100000|2020-10-09 13:45:00|809.2|804.7|808.4|803.9|809.4|804.9|807.9|803.4|4442
1602251400000|2020-10-09 13:50:00|808.1|803.6|809.6|805.1|809.9|805.4|807.9|803.4|6492
1602251700000|2020-10-09 13:55:00|809.1|804.6|809.1|804.6|809.9|805.4|808.6|804.1|6323
1602252000000|2020-10-09 14:00:00|809|804.5|808.5|804|809|804.5|808.1|803.6|3492
1602252300000|2020-10-09 14:05:00|808.4|803.9|809.4|804.9|809.4|804.9|808.4|803.9|2170
1602252600000|2020-10-09 14:10:00|809.5|805|809|804.5|809.9|805.4|808.4|803.9|5251
1602252900000|2020-10-09 14:15:00|808.9|804.4|809.4|804.9|809.4|804.9|808.4|803.9|1117
1602253200000|2020-10-09 14:20:00|809|804.5|808.9|804.4|809|804.5|808.4|803.9|1498
1602253500000|2020-10-09 14:25:00|808.5|804|808.2|803.7|809|804.5|808.1|803.6|3052
1602253800000|2020-10-09 14:30:00|808.6|804.1|808.7|804.2|808.7|804.2|808.3|803.8|1330
1602254100000|2020-10-09 14:35:00|808.4|803.9|808.4|803.9|808.7|804.2|808.3|803.8|1249
1602254400000|2020-10-09 14:40:00|808.3|803.8|809.6|805.1|810.1|805.6|807.9|803.4|5680
1602254700000|2020-10-09 14:45:00|809.2|804.7|808.7|804.2|809.6|805.1|808.4|803.9|1728
1602255000000|2020-10-09 14:50:00|808.9|804.4|808.7|804.2|809.7|805.2|808.7|804.2|3273
1602255300000|2020-10-09 14:55:00|808.6|804.1|808.1|803.6|809.1|804.6|807.7|803.2|6799
1602464400000|2020-10-12 01:00:00|806.9|802.4|806.3|801.8|810.5|806|805.9|801.4|33962
1602464700000|2020-10-12 01:05:00|806|801.5|804.7|800.2|806.3|801.8|803.4|798.9|28479
1602465000000|2020-10-12 01:10:00|804.6|800.1|803.7|799.2|805.6|801.1|803.6|799.1|12589
1602465300000|2020-10-12 01:15:00|803.4|798.9|804.6|800.1|805.3|800.8|803.4|798.9|10186
1602465600000|2020-10-12 01:20:00|804.9|800.4|801.1|796.6|805|800.5|800.9|796.4|19692
1602465900000|2020-10-12 01:25:00|801.5|797|802.9|798.4|803.3|798.8|801.5|797|10460
1602466200000|2020-10-12 01:30:00|803.2|798.7|805.7|801.2|805.7|801.2|802.9|798.4|8463
1602466500000|2020-10-12 01:35:00|805.4|800.9|806.4|801.9|808.1|803.6|805.2|800.7|15760
1602466800000|2020-10-12 01:40:00|806.5|802|804.5|800|806.5|802|803.6|799.1|9993
1602467100000|2020-10-12 01:45:00|804.6|800.1|806.3|801.8|806.7|802.2|803.6|799.1|7712
1602467400000|2020-10-12 01:50:00|806.2|801.7|806.1|801.6|806.7|802.2|805.7|801.2|4000
1602467700000|2020-10-12 01:55:00|806.2|801.7|806.6|802.1|806.7|802.2|805.6|801.1|5437
1602468000000|2020-10-12 02:00:00|806.2|801.7|806.1|801.6|807.6|803.1|805.2|800.7|8048
1602468300000|2020-10-12 02:05:00|806.6|802.1|806.6|802.1|806.7|802.2|806.2|801.7|2862
1602468600000|2020-10-12 02:10:00|806.7|802.2|805.9|801.4|806.7|802.2|804.9|800.4|3867
1602469800000|2020-10-12 02:30:00|806.2|801.7|806.4|801.9|807.2|802.7|805.4|800.9|4648
1602470100000|2020-10-12 02:35:00|806.7|802.2|804.5|800|806.7|802.2|804.1|799.6|7290
1602470400000|2020-10-12 02:40:00|804.2|799.7|804.6|800.1|805.1|800.6|803.6|799.1|5047
1602470700000|2020-10-12 02:45:00|804.9|800.4|804.9|800.4|805.4|800.9|804.1|799.6|2220
1602471000000|2020-10-12 02:50:00|804.6|800.1|805.4|800.9|805.4|800.9|804.6|800.1|2096
1602471300000|2020-10-12 02:55:00|805.1|800.6|805.1|800.6|805.8|801.3|804.4|799.9|4085
1602471600000|2020-10-12 03:00:00|805|800.5|806.8|802.3|807.2|802.7|804.6|800.1|9017
1602471900000|2020-10-12 03:05:00|806.5|802|807.2|802.7|807.2|802.7|806.4|801.9|2715
1602472200000|2020-10-12 03:10:00|806.7|802.2|807|802.5|807.2|802.7|806.2|801.7|3566
1602472500000|2020-10-12 03:15:00|807.2|802.7|808.2|803.7|810|805.5|807.1|802.6|13300
1602472800000|2020-10-12 03:20:00|808.5|804|808.6|804.1|809.2|804.7|808.2|803.7|4829
1602473100000|2020-10-12 03:25:00|808.7|804.2|806.5|802|809.1|804.6|805.7|801.2|8711
1602480600000|2020-10-12 05:30:00|806.6|802.1|805.7|801.2|807.6|803.1|805.2|800.7|9231
1602480900000|2020-10-12 05:35:00|806.1|801.6|804.8|800.3|806.2|801.7|804.8|800.3|3159
1602481200000|2020-10-12 05:40:00|804.7|800.2|806|801.5|806.2|801.7|804.7|800.2|4502
1602481500000|2020-10-12 05:45:00|806.1|801.6|806.2|801.7|807|802.5|805.6|801.1|5533
1602481800000|2020-10-12 05:50:00|806.1|801.6|806.6|802.1|807|802.5|806|801.5|5931
1602482100000|2020-10-12 05:55:00|806.1|801.6|806.3|801.8|807.5|803|805.5|801|6411
1602482400000|2020-10-12 06:00:00|806|801.5|807.2|802.7|807.9|803.4|805.5|801|7038
1602482700000|2020-10-12 06:05:00|806.8|802.3|805|800.5|806.8|802.3|804.5|800|7782
1602483000000|2020-10-12 06:10:00|804.6|800.1|803.6|799.1|805.5|801|803.1|798.6|10465
1602483300000|2020-10-12 06:15:00|803.5|799|805.3|800.8|805.3|800.8|803.1|798.6|6886
1602483600000|2020-10-12 06:20:00|805.5|801|804.8|800.3|805.5|801|804.3|799.8|3112
1602483900000|2020-10-12 06:25:00|804.5|800|805|800.5|805.3|800.8|804.5|800|2390
1602484200000|2020-10-12 06:30:00|805.3|800.8|804.5|800|805.5|801|804|799.5|6103
1602484500000|2020-10-12 06:35:00|804.1|799.6|804|799.5|804.5|800|803.5|799|5303
1602484800000|2020-10-12 06:40:00|803.5|799|804.3|799.8|804.3|799.8|803.5|799|3693
1602485100000|2020-10-12 06:45:00|804.5|800|803.5|799|804.5|800|803.5|799|5268
1602485400000|2020-10-12 06:50:00|803.9|799.4|804.5|800|805.2|800.7|803.9|799.4|5602
1602485700000|2020-10-12 06:55:00|804.4|799.9|803.8|799.3|804.5|800|802.6|798.1|16455
1602507600000|2020-10-12 13:00:00|804.1|799.6|802|797.5|805.3|800.8|801.3|796.8|24050
1602507900000|2020-10-12 13:05:00|802.3|797.8|802.6|798.1|803.5|799|801.6|797.1|10736
1602508200000|2020-10-12 13:10:00|802.5|798|802.1|797.6|803.5|799|802.1|797.6|5075
1602508500000|2020-10-12 13:15:00|801.6|797.1|802.1|797.6|802.1|797.6|800.3|795.8|13429
1602508800000|2020-10-12 13:20:00|802.5|798|803.2|798.7|803.3|798.8|802.3|797.8|8697
1602509100000|2020-10-12 13:25:00|803.3|798.8|802.1|797.6|803.6|799.1|801.8|797.3|7021
1602509400000|2020-10-12 13:30:00|802.3|797.8|800.3|795.8|802.8|798.3|798.3|793.8|20509
1602509700000|2020-10-12 13:35:00|800.8|796.3|800.8|796.3|800.8|796.3|799|794.5|15874
1602510000000|2020-10-12 13:40:00|801|796.5|802.8|798.3|803.6|799.1|801|796.5|11670
1602510300000|2020-10-12 13:45:00|803.3|798.8|802.8|798.3|804.6|800.1|802.3|797.8|18456
1602510600000|2020-10-12 13:50:00|802.6|798.1|802.6|798.1|802.8|798.3|802.3|797.8|4196
1602510900000|2020-10-12 13:55:00|802.7|798.2|802.8|798.3|803.1|798.6|802.3|797.8|4142
1602511200000|2020-10-12 14:00:00|803|798.5|802.6|798.1|803.1|798.6|802.3|797.8|3570
1602511500000|2020-10-12 14:05:00|802.3|797.8|802.6|798.1|802.6|798.1|802.1|797.6|2699
1602511800000|2020-10-12 14:10:00|802.5|798|802.1|797.6|802.9|798.4|802.1|797.6|2420
1602512100000|2020-10-12 14:15:00|801.6|797.1|800.1|795.6|801.6|797.1|799.8|795.3|17876
1602512400000|2020-10-12 14:20:00|800|795.5|799.1|794.6|800.1|795.6|798.7|794.2|8442
1602512700000|2020-10-12 14:25:00|798.8|794.3|797.6|793.1|799.8|795.3|797.6|793.1|15777
1602513000000|2020-10-12 14:30:00|798|793.5|800.3|795.8|801.6|797.1|797.5|793|18519
1602513300000|2020-10-12 14:35:00|800|795.5|799.5|795|800.3|795.8|799.5|795|5110
1602513600000|2020-10-12 14:40:00|799.8|795.3|799.5|795|800.3|795.8|799|794.5|5943
1602513900000|2020-10-12 14:45:00|799.8|795.3|799.1|794.6|799.8|795.3|798.9|794.4|5237
1602514200000|2020-10-12 14:50:00|799.4|794.9|799.4|794.9|799.6|795.1|799.1|794.6|2842
1602514500000|2020-10-12 14:55:00|799.5|795|800.5|796|800.9|796.4|799.4|794.9|9407
1602550800000|2020-10-13 01:00:00|800.3|795.8|797.5|793|800.7|796.2|796.9|792.4|15742
1602551100000|2020-10-13 01:05:00|797.8|793.3|798.5|794|799.5|795|796.4|791.9|17277
1602551400000|2020-10-13 01:10:00|798.8|794.3|799.5|795|800.6|796.1|798.1|793.6|9759
1602551700000|2020-10-13 01:15:00|799.2|794.7|800.2|795.7|800.2|795.7|797.7|793.2|10360
1602552000000|2020-10-13 01:20:00|799.8|795.3|800.9|796.4|802.1|797.6|799.7|795.2|15633
1602552300000|2020-10-13 01:25:00|800.7|796.2|800.9|796.4|801.4|796.9|799.9|795.4|6116
1602552600000|2020-10-13 01:30:00|801.3|796.8|802.2|797.7|802.2|797.7|800.9|796.4|6821
1602552900000|2020-10-13 01:35:00|802.1|797.6|800.8|796.3|802.2|797.7|800.4|795.9|6353
1602553200000|2020-10-13 01:40:00|800.9|796.4|802.4|797.9|802.9|798.4|800.9|796.4|6629
1602553500000|2020-10-13 01:45:00|802.1|797.6|802.4|797.9|802.9|798.4|801.9|797.4|5238
1602553800000|2020-10-13 01:50:00|802.7|798.2|801.9|797.4|802.9|798.4|801.3|796.8|6323
1602554100000|2020-10-13 01:55:00|801.8|797.3|802.9|798.4|802.9|798.4|801.4|796.9|3251
1602554400000|2020-10-13 02:00:00|803.2|798.7|801.9|797.4|803.3|798.8|801.4|796.9|7485
1602554700000|2020-10-13 02:05:00|801.6|797.1|803.4|798.9|803.4|798.9|801.4|796.9|4042
1602555000000|2020-10-13 02:10:00|803.6|799.1|803.3|798.8|803.6|799.1|802.6|798.1|5297
1602555300000|2020-10-13 02:15:00|||||||||5
1602556200000|2020-10-13 02:30:00|802.9|798.4|804.4|799.9|804.4|799.9|801.9|797.4|11133
1602556500000|2020-10-13 02:35:00|804.3|799.8|804.2|799.7|805.2|800.7|803.8|799.3|10543
1602556800000|2020-10-13 02:40:00|804.4|799.9|805.4|800.9|805.6|801.1|803.9|799.4|5741
1602557100000|2020-10-13 02:45:00|804.9|800.4|803.6|799.1|804.9|800.4|803.4|798.9|8637
1602557400000|2020-10-13 02:50:00|803.5|799|799.2|794.7|803.5|799|798.7|794.2|18641
1602557700000|2020-10-13 02:55:00|799.7|795.2|800.1|795.6|800.7|796.2|798.7|794.2|12617
1602558000000|2020-10-13 03:00:00|799.7|795.2|800.1|795.6|800.6|796.1|799.2|794.7|9393
1602558300000|2020-10-13 03:05:00|800|795.5|799.5|795|800.5|796|799.2|794.7|4249
1602558600000|2020-10-13 03:10:00|799.7|795.2|798.8|794.3|800|795.5|798.7|794.2|9714
1602558900000|2020-10-13 03:15:00|798.5|794|799.2|794.7|800.2|795.7|798.4|793.9|7177
1602559200000|2020-10-13 03:20:00|799.4|794.9|798.4|793.9|799.4|794.9|798.4|793.9|3104
1602559500000|2020-10-13 03:25:00|798.7|794.2|797|792.5|798.8|794.3|795.9|791.4|22665
1602567000000|2020-10-13 05:30:00|796.9|792.4|794.5|790|796.9|792.4|792.5|788|54265
1602567300000|2020-10-13 05:35:00|794.2|789.7|796.5|792|797|792.5|794|789.5|18568
1602567600000|2020-10-13 05:40:00|796.2|791.7|796.5|792|796.5|792|794.6|790.1|15961
1602567900000|2020-10-13 05:45:00|796.3|791.8|795.8|791.3|796.3|791.8|795.3|790.8|8873
1602568200000|2020-10-13 05:50:00|795.9|791.4|795.5|791|796.5|792|795|790.5|10560
1602568500000|2020-10-13 05:55:00|795.2|790.7|795.5|791|795.8|791.3|795|790.5|5060
1602568800000|2020-10-13 06:00:00|795.8|791.3|794.5|790|796|791.5|794.5|790|6010
1602569100000|2020-10-13 06:05:00|794.3|789.8|793.9|789.4|794.5|790|793.4|788.9|6483
1602569400000|2020-10-13 06:10:00|793.8|789.3|792.9|788.4|794|789.5|792.5|788|11347
1602569700000|2020-10-13 06:15:00|792.8|788.3|793.5|789|794.8|790.3|792.8|788.3|9717
1602570000000|2020-10-13 06:20:00|793.4|788.9|791.5|787|793.4|788.9|790.2|785.7|24575
1602570300000|2020-10-13 06:25:00|791.2|786.7|790.2|785.7|792.5|788|790.2|785.7|10497
1602570600000|2020-10-13 06:30:00|790.3|785.8|789.7|785.2|792.1|787.6|789.5|785|16066
1602570900000|2020-10-13 06:35:00|789.2|784.7|789.3|784.8|790.7|786.2|789|784.5|12734
1602571200000|2020-10-13 06:40:00|789.6|785.1|790.5|786|790.7|786.2|788.7|784.2|12568
1602571500000|2020-10-13 06:45:00|790.2|785.7|792|787.5|792.3|787.8|789.8|785.3|16502
1602571800000|2020-10-13 06:50:00|792.3|787.8|792.8|788.3|792.8|788.3|792|787.5|9058
1602572100000|2020-10-13 06:55:00|792.5|788|793.2|788.7|793.3|788.8|791.5|787|14727
1602594000000|2020-10-13 13:00:00|791.9|787.4|793.9|789.4|794.4|789.9|790.9|786.4|35050
1602594300000|2020-10-13 13:05:00|794|789.5|793.5|789|794.9|790.4|793.5|789|12465
1602594600000|2020-10-13 13:10:00|793|788.5|792.5|788|793|788.5|791.5|787|10073
1602594900000|2020-10-13 13:15:00|792.4|787.9|791.9|787.4|792.5|788|791.5|787|4530
1602595200000|2020-10-13 13:20:00|792.4|787.9|791.5|787|792.5|788|791.5|787|5428
1602595500000|2020-10-13 13:25:00|791.4|786.9|791.5|787|792|787.5|790|785.5|9696
1602595800000|2020-10-13 13:30:00|791.4|786.9|790|785.5|791.4|786.9|789.5|785|7041
1602596100000|2020-10-13 13:35:00|790.1|785.6|790|785.5|790.9|786.4|789.5|785|7386
1602596400000|2020-10-13 13:40:00|790.4|785.9|790.4|785.9|791|786.5|790|785.5|4166
1602596700000|2020-10-13 13:45:00|790.5|786|792.3|787.8|792.3|787.8|790.5|786|4912
1602597000000|2020-10-13 13:50:00|792.7|788.2|792.8|788.3|794.2|789.7|792.7|788.2|12592
1602597300000|2020-10-13 13:55:00|792.3|787.8|793.3|788.8|793.3|788.8|792.3|787.8|4321
1602597600000|2020-10-13 14:00:00|792.9|788.4|792.3|787.8|793.2|788.7|792.3|787.8|3622
1602597900000|2020-10-13 14:05:00|792.4|787.9|792.8|788.3|792.8|788.3|792.3|787.8|1658
1602598200000|2020-10-13 14:10:00|792.4|787.9|791.8|787.3|792.4|787.9|790.5|786|6987
1602598500000|2020-10-13 14:15:00|791.5|787|792.8|788.3|792.8|788.3|790.5|786|4493
1602598800000|2020-10-13 14:20:00|793.2|788.7|792.3|787.8|793.2|788.7|791.8|787.3|2842
1602599100000|2020-10-13 14:25:00|791.8|787.3|792.3|787.8|792.7|788.2|791.8|787.3|2065
1602599400000|2020-10-13 14:30:00|792.7|788.2|792.2|787.7|792.7|788.2|791.7|787.2|2066
1602599700000|2020-10-13 14:35:00|792.3|787.8|792.7|788.2|792.7|788.2|792.3|787.8|1344
1602600000000|2020-10-13 14:40:00|792.3|787.8|792.2|787.7|792.3|787.8|791.7|787.2|1921
1602600300000|2020-10-13 14:45:00|792.5|788|792.2|787.7|792.7|788.2|792.2|787.7|1392
1602600600000|2020-10-13 14:50:00|792.1|787.6|792.6|788.1|792.6|788.1|792.1|787.6|1827
1602600900000|2020-10-13 14:55:00|792.1|787.6|792.1|787.6|792.6|788.1|792.1|787.6|3737
1602637200000|2020-10-14 01:00:00|792|787.5|790.8|786.3|792.8|788.3|790.4|785.9|12471
1602637500000|2020-10-14 01:05:00|790.4|785.9|791.4|786.9|791.4|786.9|789.4|784.9|13257
1602637800000|2020-10-14 01:10:00|791.6|787.1|792.2|787.7|793.3|788.8|791.4|786.9|14957
1602638100000|2020-10-14 01:15:00|792.3|787.8|794.2|789.7|795.1|790.6|792.2|787.7|23250
1602638400000|2020-10-14 01:20:00|793.9|789.4|792.7|788.2|794.2|789.7|792.2|787.7|10100
1602638700000|2020-10-14 01:25:00|793.2|788.7|792.7|788.2|793.6|789.1|792.2|787.7|5820
1602639000000|2020-10-14 01:30:00|792.4|787.9|793.7|789.2|793.7|789.2|792.2|787.7|5133
1602639300000|2020-10-14 01:35:00|793.3|788.8|793.6|789.1|794.2|789.7|792.7|788.2|7129
1602639600000|2020-10-14 01:40:00|793.7|789.2|793.6|789.1|794.2|789.7|793.2|788.7|4778
1602639900000|2020-10-14 01:45:00|793.7|789.2|794.6|790.1|795.1|790.6|793.7|789.2|9217
1602640200000|2020-10-14 01:50:00|794.7|790.2|793.1|788.6|794.7|790.2|793.1|788.6|3850
1602640500000|2020-10-14 01:55:00|793|788.5|794.6|790.1|794.6|790.1|793|788.5|7473
1602640800000|2020-10-14 02:00:00|794.2|789.7|793.6|789.1|794.6|790.1|793.6|789.1|3977
1602641100000|2020-10-14 02:05:00|794|789.5|792.5|788|794.4|789.9|792.5|788|7668
1602641400000|2020-10-14 02:10:00|792.2|787.7|791.2|786.7|792.2|787.7|791.2|786.7|9950
1602641700000|2020-10-14 02:15:00|||||||||3
1602642600000|2020-10-14 02:30:00|790.8|786.3|790.7|786.2|791.7|787.2|790.7|786.2|7857
1602642900000|2020-10-14 02:35:00|791|786.5|790.8|786.3|791.2|786.7|790.7|786.2|4022
1602643200000|2020-10-14 02:40:00|790.7|786.2|786.1|781.6|790.8|786.3|785.6|781.1|32475
1602643500000|2020-10-14 02:45:00|785.6|781.1|786.1|781.6|786.9|782.4|785.2|780.7|27451
1602643800000|2020-10-14 02:50:00|786.4|781.9|786.5|782|787.1|782.6|783.8|779.3|30197
1602644100000|2020-10-14 02:55:00|786.4|781.9|785.6|781.1|787.4|782.9|785.6|781.1|12251
1602644400000|2020-10-14 03:00:00|785.9|781.4|785.2|780.7|786.6|782.1|784.6|780.1|8438
1602644700000|2020-10-14 03:05:00|785.1|780.6|782.1|777.6|785.1|780.6|781.8|777.3|20648
1602645000000|2020-10-14 03:10:00|782.2|777.7|777.2|772.7|782.2|777.7|776.3|771.8|55015
1602645300000|2020-10-14 03:15:00|777|772.5|776.8|772.3|778.2|773.7|776.3|771.8|29202
1602645600000|2020-10-14 03:20:00|776.5|772|775.3|770.8|776.8|772.3|773.3|768.8|27985
1602645900000|2020-10-14 03:25:00|775.6|771.1|777|772.5|777.8|773.3|775.3|770.8|22727
1602653400000|2020-10-14 05:30:00|776.6|772.1|777.3|772.8|778.3|773.8|775.6|771.1|17406
1602653700000|2020-10-14 05:35:00|777|772.5|778|773.5|778.2|773.7|775.8|771.3|9423
1602654000000|2020-10-14 05:40:00|777.8|773.3|777.5|773|778.3|773.8|777|772.5|8231
1602654300000|2020-10-14 05:45:00|777.4|772.9|777.9|773.4|778|773.5|777|772.5|5529
1602654600000|2020-10-14 05:50:00|777.5|773|777.4|772.9|777.6|773.1|776.9|772.4|3979
1602654900000|2020-10-14 05:55:00|777.3|772.8|779.3|774.8|780.3|775.8|777.3|772.8|22638
1602655200000|2020-10-14 06:00:00|778.9|774.4|781.7|777.2|781.8|777.3|778.4|773.9|13733
1602655500000|2020-10-14 06:05:00|781.6|777.1|781.6|777.1|782.4|777.9|781.1|776.6|17532
1602655800000|2020-10-14 06:10:00|781.3|776.8|778.6|774.1|781.3|776.8|778.6|774.1|13314
1602656100000|2020-10-14 06:15:00|778.8|774.3|777.8|773.3|779.3|774.8|776.9|772.4|13365
1602656400000|2020-10-14 06:20:00|777.4|772.9|778.4|773.9|779.3|774.8|777.4|772.9|8480
1602656700000|2020-10-14 06:25:00|778.1|773.6|778.8|774.3|779.3|774.8|777.9|773.4|5230
1602657000000|2020-10-14 06:30:00|778.9|774.4|779.8|775.3|779.8|775.3|778.4|773.9|5209
1602657300000|2020-10-14 06:35:00|779.4|774.9|779.8|775.3|779.8|775.3|778.8|774.3|4795
1602657600000|2020-10-14 06:40:00|779.4|774.9|780.1|775.6|780.2|775.7|778.8|774.3|4585
1602657900000|2020-10-14 06:45:00|779.8|775.3|779.2|774.7|781.1|776.6|779.2|774.7|7201
1602658200000|2020-10-14 06:50:00|779.6|775.1|778.4|773.9|779.7|775.2|778.2|773.7|7533
1602658500000|2020-10-14 06:55:00|778.7|774.2|779.1|774.6|779.6|775.1|778.6|774.1|11388
1602680400000|2020-10-14 13:00:00|780.1|775.6|783.1|778.6|783.5|779|780.1|775.6|32629
1602680700000|2020-10-14 13:05:00|783.2|778.7|780.1|775.6|783.3|778.8|779.6|775.1|14453
1602681000000|2020-10-14 13:10:00|780.4|775.9|779.1|774.6|780.4|775.9|778.6|774.1|13531
1602681300000|2020-10-14 13:15:00|779.6|775.1|779.9|775.4|780.8|776.3|779.6|775.1|6047
1602681600000|2020-10-14 13:20:00|779.6|775.1|778.8|774.3|779.8|775.3|778.3|773.8|7452
1602681900000|2020-10-14 13:25:00|779.1|774.6|779.3|774.8|779.3|774.8|778.8|774.3|3253
1602682200000|2020-10-14 13:30:00|779.6|775.1|780.1|775.6|780.1|775.6|779.1|774.6|4578
1602682500000|2020-10-14 13:35:00|779.9|775.4|779.7|775.2|779.9|775.4|779.6|775.1|2177
1602682800000|2020-10-14 13:40:00|779.6|775.1|780.6|776.1|781.4|776.9|779.6|775.1|6142
1602683100000|2020-10-14 13:45:00|780.2|775.7|780.1|775.6|780.9|776.4|780.1|775.6|4975
1602683400000|2020-10-14 13:50:00|779.8|775.3|779.8|775.3|780.1|775.6|779.8|775.3|2019
1602683700000|2020-10-14 13:55:00|780.3|775.8|778|773.5|780.3|775.8|778|773.5|9447
1602684000000|2020-10-14 14:00:00|777.5|773|776.5|772|777.5|773|775.8|771.3|17981
1602684300000|2020-10-14 14:05:00|776.6|772.1|775.1|770.6|776.6|772.1|775.1|770.6|12674
1602684600000|2020-10-14 14:10:00|775|770.5|775.4|770.9|775.4|770.9|774.4|769.9|5160
1602684900000|2020-10-14 14:15:00|775.3|770.8|775.9|771.4|776.2|771.7|774.8|770.3|3751
1602685200000|2020-10-14 14:20:00|775.6|771.1|774.1|769.6|775.6|771.1|771.8|767.3|25725
1602685500000|2020-10-14 14:25:00|774.4|769.9|773.8|769.3|774.4|769.9|773.1|768.6|7001
1602685800000|2020-10-14 14:30:00|773.3|768.8|774.6|770.1|775.1|770.6|771.8|767.3|14751
1602686100000|2020-10-14 14:35:00|774.8|770.3|775.2|770.7|775.9|771.4|774.6|770.1|10979
1602686400000|2020-10-14 14:40:00|774.9|770.4|775|770.5|775.2|770.7|774.3|769.8|5709
1602686700000|2020-10-14 14:45:00|774.7|770.2|773.3|768.8|774.7|770.2|772.7|768.2|9652
1602687000000|2020-10-14 14:50:00|773.2|768.7|772.9|768.4|773.4|768.9|772.6|768.1|4910
1602687300000|2020-10-14 14:55:00|772.8|768.3|771.6|767.1|773.2|768.7|771.2|766.7|13093
1602687600000|2020-10-14 15:00:00|771.7|767.2|771.7|767.2|771.7|767.2|771.7|767.2|0
1602723600000|2020-10-15 01:00:00|771.1|766.6|768|763.5|772.3|767.8|768|763.5|30225
1602723900000|2020-10-15 01:05:00|768.1|763.6|768.8|764.3|768.8|764.3|765.8|761.3|32130
1602724200000|2020-10-15 01:10:00|768.4|763.9|766.2|761.7|768.8|764.3|765.6|761.1|20599
1602724500000|2020-10-15 01:15:00|766.1|761.6|767.2|762.7|768.1|763.6|765.8|761.3|11862
1602724800000|2020-10-15 01:20:00|767.6|763.1|767.6|763.1|768.1|763.6|765.7|761.2|8578
1602725100000|2020-10-15 01:25:00|767.2|762.7|767.2|762.7|768.1|763.6|767.2|762.7|6502
1602725400000|2020-10-15 01:30:00|767.6|763.1|769.7|765.2|769.7|765.2|767.2|762.7|13217
1602725700000|2020-10-15 01:35:00|769.8|765.3|769.2|764.7|769.9|765.4|767.9|763.4|7945
1602726000000|2020-10-15 01:40:00|769.7|765.2|768.8|764.3|769.9|765.4|768.7|764.2|5132
1602726300000|2020-10-15 01:45:00|768.7|764.2|768.4|763.9|768.9|764.4|767.9|763.4|4724
1602726600000|2020-10-15 01:50:00|768.3|763.8|767.2|762.7|768.8|764.3|766.9|762.4|5114
1602726900000|2020-10-15 01:55:00|766.9|762.4|767.6|763.1|768.1|763.6|766.7|762.2|4747
1602727200000|2020-10-15 02:00:00|767.2|762.7|768.5|764|768.5|764|767|762.5|3496
1602727500000|2020-10-15 02:05:00|768|763.5|769|764.5|769|764.5|767.7|763.2|3434
1602727800000|2020-10-15 02:10:00|769.4|764.9|770.5|766|772|767.5|769|764.5|15216
1602728100000|2020-10-15 02:15:00|||||||||10
1602728700000|2020-10-15 02:25:00|770.4|765.9|770.4|765.9|770.4|765.9|770.4|765.9|0
1602729000000|2020-10-15 02:30:00|770|765.5|768.9|764.4|770.4|765.9|768.9|764.4|8092
1602729300000|2020-10-15 02:35:00|768.5|764|768.4|763.9|768.5|764|767.9|763.4|4920
1602729600000|2020-10-15 02:40:00|768.9|764.4|767.9|763.4|768.9|764.4|767.9|763.4|3891
1602729900000|2020-10-15 02:45:00|768.2|763.7|768|763.5|768.9|764.4|767.9|763.4|2634
1602730200000|2020-10-15 02:50:00|767.9|763.4|766.5|762|768|763.5|764.5|760|16199
1602730500000|2020-10-15 02:55:00|766.3|761.8|765.8|761.3|766.8|762.3|765.4|760.9|6680
1602730800000|2020-10-15 03:00:00|765.3|760.8|766.5|762|766.8|762.3|765|760.5|7931
1602731100000|2020-10-15 03:05:00|766.2|761.7|766.7|762.2|766.7|762.2|765.2|760.7|6199
1602731400000|2020-10-15 03:10:00|766.6|762.1|769|764.5|769.6|765.1|766.2|761.7|11739
1602731700000|2020-10-15 03:15:00|768.8|764.3|769.3|764.8|769.8|765.3|767.9|763.4|8583
1602732000000|2020-10-15 03:20:00|769|764.5|770.2|765.7|771.2|766.7|768.4|763.9|14031
1602732300000|2020-10-15 03:25:00|770.7|766.2|770|765.5|771.2|766.7|770|765.5|9039
1602739800000|2020-10-15 05:30:00|770.3|765.8|772|767.5|775.3|770.8|770.3|765.8|34033
1602740100000|2020-10-15 05:35:00|772.3|767.8|772.3|767.8|773|768.5|771.7|767.2|15891
1602740400000|2020-10-15 05:40:00|772.6|768.1|771.4|766.9|772.6|768.1|771.4|766.9|7609
1602740700000|2020-10-15 05:45:00|771.7|767.2|767.8|763.3|771.9|767.4|767.8|763.3|15347
1602741000000|2020-10-15 05:50:00|768.1|763.6|767.6|763.1|769|764.5|767.6|763.1|11280
1602741300000|2020-10-15 05:55:00|767.3|762.8|768.5|764|768.9|764.4|767.1|762.6|5964
1602741600000|2020-10-15 06:00:00|768.4|763.9|766.1|761.6|768.4|763.9|765.6|761.1|12265
1602741900000|2020-10-15 06:05:00|766.4|761.9|767.3|762.8|767.3|762.8|766.1|761.6|6901
1602742200000|2020-10-15 06:10:00|767.2|762.7|766.8|762.3|767.6|763.1|766.7|762.2|5060
1602742500000|2020-10-15 06:15:00|766.6|762.1|765.8|761.3|766.8|762.3|765.3|760.8|6242
1602742800000|2020-10-15 06:20:00|766|761.5|767.1|762.6|767.1|762.6|765.3|760.8|7408
1602743100000|2020-10-15 06:25:00|767.3|762.8|768.6|764.1|768.6|764.1|766.1|761.6|10341
1602743400000|2020-10-15 06:30:00|768.1|763.6|767.6|763.1|769.4|764.9|767.6|763.1|9852
1602743700000|2020-10-15 06:35:00|768.1|763.6|766.1|761.6|768.1|763.6|766.1|761.6|5191
1602744000000|2020-10-15 06:40:00|765.8|761.3|766.1|761.6|766.1|761.6|765.1|760.6|9181
1602744300000|2020-10-15 06:45:00|766.4|761.9|766.8|762.3|767.7|763.2|766.1|761.6|8014
1602744600000|2020-10-15 06:50:00|766.7|762.2|766.3|761.8|767.4|762.9|765.9|761.4|5697
1602744900000|2020-10-15 06:55:00|766.2|761.7|766.8|762.3|767.2|762.7|766|761.5|11344
1602766800000|2020-10-15 13:00:00|765.6|761.1|760.6|756.1|765.6|761.1|758.4|753.9|47910
1602767100000|2020-10-15 13:05:00|760.5|756|760|755.5|761|756.5|758.1|753.6|23979
1602767400000|2020-10-15 13:10:00|760.5|756|760.3|755.8|761.5|757|759.5|755|17525
1602767700000|2020-10-15 13:15:00|760|755.5|758.1|753.6|760|755.5|757|752.5|20349
1602768000000|2020-10-15 13:20:00|758|753.5|758.8|754.3|759.5|755|757.1|752.6|12529
1602768300000|2020-10-15 13:25:00|758.9|754.4|758|753.5|759|754.5|758|753.5|6803
1602768600000|2020-10-15 13:30:00|757.6|753.1|760|755.5|760.5|756|756.6|752.1|20288
1602768900000|2020-10-15 13:35:00|760.3|755.8|760.8|756.3|761.3|756.8|759.9|755.4|13092
1602769200000|2020-10-15 13:40:00|760.9|756.4|762.8|758.3|762.8|758.3|759.9|755.4|12246
1602769500000|2020-10-15 13:45:00|762.4|757.9|761.3|756.8|762.8|758.3|760.9|756.4|7246
1602769800000|2020-10-15 13:50:00|761.2|756.7|761.3|756.8|762.3|757.8|761.2|756.7|6885
1602770100000|2020-10-15 13:55:00|761.6|757.1|759.9|755.4|761.9|757.4|759.9|755.4|6627
1602770400000|2020-10-15 14:00:00|759.6|755.1|762.8|758.3|762.8|758.3|759.4|754.9|9820
1602770700000|2020-10-15 14:05:00|762.4|757.9|764.6|760.1|766.1|761.6|761.8|757.3|26421
1602771000000|2020-10-15 14:10:00|764.9|760.4|764.8|760.3|765.6|761.1|763.8|759.3|8538
1602771300000|2020-10-15 14:15:00|764.7|760.2|765.2|760.7|765.6|761.1|764.3|759.8|6833
1602771600000|2020-10-15 14:20:00|765.6|761.1|764.6|760.1|765.6|761.1|764.6|760.1|5189
1602771900000|2020-10-15 14:25:00|764.2|759.7|764.1|759.6|764.6|760.1|763.6|759.1|3887
1602772200000|2020-10-15 14:30:00|764.4|759.9|766.7|762.2|767.2|762.7|764.4|759.9|11799
1602772500000|2020-10-15 14:35:00|766.8|762.3|764.2|759.7|767.7|763.2|763.9|759.4|13105
1602772800000|2020-10-15 14:40:00|764.4|759.9|763.9|759.4|764.9|760.4|763.9|759.4|5633
1602773100000|2020-10-15 14:45:00|764|759.5|764.9|760.4|765.4|760.9|763.9|759.4|4448
1602773400000|2020-10-15 14:50:00|764.8|760.3|765.1|760.6|765.1|760.6|764.6|760.1|1970
1602773700000|2020-10-15 14:55:00|765|760.5|766.6|762.1|766.7|762.2|764.6|760.1|8384
1602810000000|2020-10-16 01:00:00|766.5|762|770|765.5|771.8|767.3|766.5|762|35083
1602810300000|2020-10-16 01:05:00|769.7|765.2|768.9|764.4|769.8|765.3|768.3|763.8|14197
1602810600000|2020-10-16 01:10:00|768.8|764.3|768.2|763.7|768.8|764.3|767.8|763.3|6791
1602810900000|2020-10-16 01:15:00|767.9|763.4|766.5|762|767.9|763.4|766.2|761.7|12121
1602811200000|2020-10-16 01:20:00|766.4|761.9|766|761.5|767.3|762.8|765.3|760.8|7817
1602811500000|2020-10-16 01:25:00|765.9|761.4|766.5|762|766.5|762|765.8|761.3|4487
1602811800000|2020-10-16 01:30:00|766.8|762.3|765.5|761|767.3|762.8|765|760.5|8054
1602812100000|2020-10-16 01:35:00|765.8|761.3|763.8|759.3|766.3|761.8|763.5|759|11265
1602812400000|2020-10-16 01:40:00|764|759.5|764.4|759.9|765|760.5|763.3|758.8|7891
1602812700000|2020-10-16 01:45:00|764.1|759.6|764.2|759.7|764.7|760.2|764|759.5|3547
1602813000000|2020-10-16 01:50:00|764.5|760|764.2|759.7|765.7|761.2|764.2|759.7|5846
1602813300000|2020-10-16 01:55:00|764.5|760|763.7|759.2|764.7|760.2|763.2|758.7|5653
1602813600000|2020-10-16 02:00:00|763.6|759.1|764.7|760.2|764.7|760.2|763|758.5|5281
1602813900000|2020-10-16 02:05:00|764.6|760.1|764.1|759.6|764.7|760.2|763.7|759.2|3728
1602814200000|2020-10-16 02:10:00|764.2|759.7|764.2|759.7|764.3|759.8|763.7|759.2|1903
1602814500000|2020-10-16 02:15:00|||||||||1
1602815400000|2020-10-16 02:30:00|763.7|759.2|764.7|760.2|764.7|760.2|763.7|759.2|3334
1602815700000|2020-10-16 02:35:00|765.2|760.7|766.1|761.6|766.4|761.9|764.7|760.2|7544
1602816000000|2020-10-16 02:40:00|765.9|761.4|766.1|761.6|766.4|761.9|765.6|761.1|4264
1602816300000|2020-10-16 02:45:00|765.7|761.2|767.6|763.1|767.9|763.4|765.6|761.1|7085
1602816600000|2020-10-16 02:50:00|767.9|763.4|765.7|761.2|768.6|764.1|765.7|761.2|10700
1602816900000|2020-10-16 02:55:00|765.9|761.4|765.6|761.1|766.2|761.7|765.1|760.6|4657
1602817200000|2020-10-16 03:00:00|765.7|761.2|765.6|761.1|766.2|761.7|765.1|760.6|3815
1602817500000|2020-10-16 03:05:00|765.7|761.2|764.1|759.6|765.7|761.2|764.1|759.6|3872
1602817800000|2020-10-16 03:10:00|764.2|759.7|761.9|757.4|764.7|760.2|761.9|757.4|10025
1602818100000|2020-10-16 03:15:00|761.8|757.3|761.4|756.9|763.2|758.7|761.4|756.9|11104
1602818400000|2020-10-16 03:20:00|761.5|757|763.1|758.6|763.4|758.9|761.4|756.9|6548
1602818700000|2020-10-16 03:25:00|763|758.5|762.2|757.7|763.4|758.9|762|757.5|7311
1602826200000|2020-10-16 05:30:00|762.5|758|765.9|761.4|765.9|761.4|762.5|758|10383
1602826500000|2020-10-16 05:35:00|765.5|761|764.9|760.4|765.5|761|764.9|760.4|4669
1602826800000|2020-10-16 05:40:00|765.2|760.7|765.1|760.6|765.5|761|764.9|760.4|3166
1602827100000|2020-10-16 05:45:00|765.4|760.9|765.6|761.1|766.6|762.1|765.4|760.9|6710
1602827400000|2020-10-16 05:50:00|765.5|761|765.6|761.1|766.6|762.1|765.4|760.9|3458
1602827700000|2020-10-16 05:55:00|765.5|761|765.4|760.9|765.6|761.1|765.1|760.6|2590
1602828000000|2020-10-16 06:00:00|765.5|761|765.2|760.7|765.7|761.2|764.6|760.1|6225
1602828300000|2020-10-16 06:05:00|765.6|761.1|765.3|760.8|765.7|761.2|764.7|760.2|2955
1602828600000|2020-10-16 06:10:00|765.2|760.7|766.7|762.2|767.2|762.7|765.2|760.7|6213
1602828900000|2020-10-16 06:15:00|766.3|761.8|768.1|763.6|768.6|764.1|766.2|761.7|12363
1602829200000|2020-10-16 06:20:00|768|763.5|767.7|763.2|769.2|764.7|767.6|763.1|9806
1602829500000|2020-10-16 06:25:00|767.2|762.7|766.5|762|767.7|763.2|766.4|761.9|5798
1602829800000|2020-10-16 06:30:00|766.6|762.1|769.2|764.7|769.2|764.7|766.2|761.7|7975
1602830100000|2020-10-16 06:35:00|769.4|764.9|769.4|764.9|770.9|766.4|768.9|764.4|13947
1602830400000|2020-10-16 06:40:00|769.9|765.4|769.6|765.1|770.4|765.9|768.9|764.4|9161
1602830700000|2020-10-16 06:45:00|769.9|765.4|770.4|765.9|770.9|766.4|769.5|765|6412
1602831000000|2020-10-16 06:50:00|770.3|765.8|768.7|764.2|770.4|765.9|768.2|763.7|6870
1602831300000|2020-10-16 06:55:00|768.4|763.9|767.2|762.7|768.4|763.9|767.1|762.6|12581
1602853200000|2020-10-16 13:00:00|769.1|764.6|769.6|765.1|770.3|765.8|768.5|764|18596
1602853500000|2020-10-16 13:05:00|770.1|765.6|772.6|768.1|772.6|768.1|770.1|765.6|15843
1602853800000|2020-10-16 13:10:00|772.1|767.6|767.6|763.1|772.1|767.6|767.6|763.1|12880
1602854100000|2020-10-16 13:15:00|767.7|763.2|767.9|763.4|768.3|763.8|767.3|762.8|8262
1602854400000|2020-10-16 13:20:00|768|763.5|769.7|765.2|769.9|765.4|767.5|763|13259
1602854700000|2020-10-16 13:25:00|769.6|765.1|769.6|765.1|769.6|765.1|769|764.5|3430
1602855000000|2020-10-16 13:30:00|769.2|764.7|771.4|766.9|771.6|767.1|769.1|764.6|9862
1602855300000|2020-10-16 13:35:00|771.1|766.6|769.1|764.6|771.1|766.6|769.1|764.6|3516
1602855600000|2020-10-16 13:40:00|769.2|764.7|771.5|767|771.5|767|768.7|764.2|7226
1602855900000|2020-10-16 13:45:00|771|766.5|772|767.5|772.9|768.4|771|766.5|11894
1602856200000|2020-10-16 13:50:00|772.4|767.9|776.5|772|778.3|773.8|772.4|767.9|43920
1602856500000|2020-10-16 13:55:00|776.8|772.3|778.3|773.8|778.3|773.8|776|771.5|14682
1602856800000|2020-10-16 14:00:00|778.4|773.9|778.9|774.4|778.9|774.4|777.5|773|17104
1602857100000|2020-10-16 14:05:00|779.2|774.7|779.4|774.9|782.7|778.2|778.6|774.1|35809
1602857400000|2020-10-16 14:10:00|779.7|775.2|778.4|773.9|779.9|775.4|778.1|773.6|11002
1602857700000|2020-10-16 14:15:00|778.1|773.6|778.9|774.4|779.2|774.7|778.1|773.6|4541
1602858000000|2020-10-16 14:20:00|779.2|774.7|777.1|772.6|779.2|774.7|777.1|772.6|7907
1602858300000|2020-10-16 14:25:00|777.4|772.9|777.6|773.1|778.6|774.1|777.3|772.8|5407
1602858600000|2020-10-16 14:30:00|777.3|772.8|779.3|774.8|779.4|774.9|777.3|772.8|6753
1602858900000|2020-10-16 14:35:00|779.6|775.1|779.4|774.9|781.9|777.4|778.4|773.9|15061
1602859200000|2020-10-16 14:40:00|779.1|774.6|783.4|778.9|783.6|779.1|779|774.5|19915
1602859500000|2020-10-16 14:45:00|783.3|778.8|783.2|778.7|783.4|778.9|781.9|777.4|11117
1602859800000|2020-10-16 14:50:00|783.1|778.6|782.2|777.7|783.5|779|781.7|777.2|9600
1602860100000|2020-10-16 14:55:00|782.5|778|781.6|777.1|782.7|778.2|780.9|776.4|15266
1603069200000|2020-10-19 01:00:00|780.5|776|776.4|771.9|782.8|778.3|776.4|771.9|40474
1603069500000|2020-10-19 01:05:00|776.7|772.2|775.4|770.9|779.4|774.9|775.4|770.9|20253
1603069800000|2020-10-19 01:10:00|775.2|770.7|776.9|772.4|777.2|772.7|775.2|770.7|14350
1603070100000|2020-10-19 01:15:00|777|772.5|776.6|772.1|779.1|774.6|776.4|771.9|10129
1603070400000|2020-10-19 01:20:00|776.9|772.4|777.1|772.6|778.1|773.6|776.5|772|5151
1603070700000|2020-10-19 01:25:00|776.9|772.4|774.5|770|777.8|773.3|773.7|769.2|18754
1603071000000|2020-10-19 01:30:00|774.2|769.7|774.7|770.2|775.2|770.7|773.7|769.2|9435
1603071300000|2020-10-19 01:35:00|775|770.5|774.4|769.9|775.6|771.1|774.4|769.9|7878
1603071600000|2020-10-19 01:40:00|774.1|769.6|776.9|772.4|776.9|772.4|773.4|768.9|9173
1603071900000|2020-10-19 01:45:00|776.7|772.2|775.3|770.8|776.9|772.4|775.3|770.8|7077
1603072200000|2020-10-19 01:50:00|775.8|771.3|775.8|771.3|776.3|771.8|774.3|769.8|7082
1603072500000|2020-10-19 01:55:00|776.3|771.8|775.6|771.1|776.8|772.3|775.3|770.8|6428
1603072800000|2020-10-19 02:00:00|775.8|771.3|766|761.5|776.1|771.6|765.9|761.4|49608
1603073100000|2020-10-19 02:05:00|765.9|761.4|765.7|761.2|766.4|761.9|763.9|759.4|34019
1603073400000|2020-10-19 02:10:00|765.4|760.9|761.6|757.1|766.7|762.2|761.3|756.8|32636
1603073700000|2020-10-19 02:15:00|761.7|757.2|761.8|757.3|761.8|757.3|761.7|757.2|331
1603074600000|2020-10-19 02:30:00|760.6|756.1|757.7|753.2|761|756.5|756|751.5|56418
1603074900000|2020-10-19 02:35:00|757.5|753|756.8|752.3|758.7|754.2|754.2|749.7|42558
1603075200000|2020-10-19 02:40:00|756.6|752.1|758.4|753.9|758.5|754|756.2|751.7|14536
1603075500000|2020-10-19 02:45:00|758.1|753.6|756.5|752|758.1|753.6|755.8|751.3|10341
1603075800000|2020-10-19 02:50:00|756.4|751.9|755|750.5|756.5|752|754.5|750|15476
1603076100000|2020-10-19 02:55:00|754.8|750.3|758.3|753.8|759.1|754.6|754.5|750|24239
1603076400000|2020-10-19 03:00:00|758|753.5|758|753.5|759.4|754.9|757.3|752.8|13443
1603076700000|2020-10-19 03:05:00|757.7|753.2|758.5|754|758.9|754.4|757.5|753|6641
1603077000000|2020-10-19 03:10:00|758.4|753.9|755.7|751.2|758.4|753.9|755.7|751.2|6442
1603077300000|2020-10-19 03:15:00|755.6|751.1|755.9|751.4|756|751.5|754.7|750.2|10212
1603077600000|2020-10-19 03:20:00|755.6|751.1|756.1|751.6|756.7|752.2|755|750.5|7553
1603077900000|2020-10-19 03:25:00|756|751.5|753.3|748.8|756.3|751.8|752.4|747.9|23987
1603085400000|2020-10-19 05:30:00|753.2|748.7|756|751.5|757.2|752.7|751.2|746.7|26687
1603085700000|2020-10-19 05:35:00|756.1|751.6|754.7|750.2|756.2|751.7|753.9|749.4|10294
1603086000000|2020-10-19 05:40:00|754.9|750.4|756|751.5|756.6|752.1|754.7|750.2|9588
1603086300000|2020-10-19 05:45:00|755.5|751|757.6|753.1|758|753.5|755.2|750.7|11012
1603086600000|2020-10-19 05:50:00|757.5|753|761.4|756.9|762.2|757.7|757.5|753|33022
1603086900000|2020-10-19 05:55:00|761.3|756.8|762.4|757.9|762.9|758.4|759.6|755.1|27833
1603087200000|2020-10-19 06:00:00|762.7|758.2|764.5|760|764.9|760.4|762.4|757.9|21264
1603087500000|2020-10-19 06:05:00|764.4|759.9|763.9|759.4|765.2|760.7|763.2|758.7|11978
1603087800000|2020-10-19 06:10:00|764|759.5|762|757.5|764|759.5|761.5|757|11538
1603088100000|2020-10-19 06:15:00|762.3|757.8|762|757.5|763.3|758.8|762|757.5|8296
1603088400000|2020-10-19 06:20:00|761.9|757.4|761.2|756.7|762|757.5|760.7|756.2|9190
1603088700000|2020-10-19 06:25:00|761.5|757|760.7|756.2|761.7|757.2|760.3|755.8|7637
1603089000000|2020-10-19 06:30:00|760.8|756.3|760.4|755.9|760.9|756.4|758.9|754.4|7722
1603089300000|2020-10-19 06:35:00|760.1|755.6|759.9|755.4|760.9|756.4|759.4|754.9|5383
1603089600000|2020-10-19 06:40:00|760.2|755.7|762.6|758.1|763.2|758.7|760.2|755.7|11955
1603089900000|2020-10-19 06:45:00|762.5|758|761.3|756.8|762.7|758.2|761.1|756.6|5820
1603090200000|2020-10-19 06:50:00|761.1|756.6|761|756.5|761.4|756.9|760.6|756.1|3699
1603090500000|2020-10-19 06:55:00|761.1|756.6|762.9|758.4|764.9|760.4|761.1|756.6|22852
1603112400000|2020-10-19 13:00:00|764.8|760.3|762.1|757.6|764.8|760.3|761.6|757.1|24000
1603112700000|2020-10-19 13:05:00|762|757.5|765.2|760.7|765.2|760.7|761.1|756.6|21284
1603113000000|2020-10-19 13:10:00|765|760.5|763.4|758.9|765|760.5|762.6|758.1|7674
1603113300000|2020-10-19 13:15:00|763.6|759.1|762.4|757.9|763.9|759.4|762.4|757.9|4888
1603113600000|2020-10-19 13:20:00|762.5|758|760.9|756.4|762.9|758.4|760.9|756.4|8307
1603113900000|2020-10-19 13:25:00|761|756.5|761.3|756.8|762|757.5|760.8|756.3|7571
1603114200000|2020-10-19 13:30:00|760.9|756.4|764|759.5|764.5|760|760.7|756.2|14408
1603114500000|2020-10-19 13:35:00|764.3|759.8|766.4|761.9|766.7|762.2|763.8|759.3|15645
1603114800000|2020-10-19 13:40:00|766.1|761.6|765|760.5|766.5|762|764.5|760|13722
1603115100000|2020-10-19 13:45:00|765.3|760.8|765.8|761.3|766.1|761.6|764.9|760.4|5359
1603115400000|2020-10-19 13:50:00|765.5|761|765.2|760.7|765.8|761.3|765.1|760.6|3948
1603115700000|2020-10-19 13:55:00|765.5|761|765.7|761.2|766.5|762|765.5|761|7187
1603116000000|2020-10-19 14:00:00|766|761.5|766.3|761.8|766.3|761.8|766|761.5|2833
1603116300000|2020-10-19 14:05:00|766|761.5|766.9|762.4|768.2|763.7|765.5|761|17433
1603116600000|2020-10-19 14:10:00|767|762.5|767.1|762.6|767.6|763.1|766.5|762|14414
1603116900000|2020-10-19 14:15:00|767.4|762.9|766.3|761.8|767.4|762.9|764.9|760.4|12737
1603117200000|2020-10-19 14:20:00|766.4|761.9|766.6|762.1|767.4|762.9|766.2|761.7|4028
1603117500000|2020-10-19 14:25:00|766.3|761.8|766.4|761.9|766.9|762.4|765.6|761.1|4387
1603117800000|2020-10-19 14:30:00|766.7|762.2|767.2|762.7|768|763.5|766.6|762.1|5898
1603118100000|2020-10-19 14:35:00|767.5|763|770.3|765.8|770.3|765.8|767.5|763|25636
1603118400000|2020-10-19 14:40:00|770.1|765.6|770|765.5|771.6|767.1|769.8|765.3|18907
1603118700000|2020-10-19 14:45:00|769.7|765.2|771.7|767.2|771.7|767.2|768.7|764.2|15139
1603119000000|2020-10-19 14:50:00|771.4|766.9|772.5|768|773.3|768.8|770.7|766.2|13134
1603119300000|2020-10-19 14:55:00|772.4|767.9|772.3|767.8|772.8|768.3|771.6|767.1|16406
1603155600000|2020-10-20 01:00:00|772.1|767.6|769.8|765.3|772.1|767.6|769.3|764.8|25834
1603155900000|2020-10-20 01:05:00|770.1|765.6|768.3|763.8|770.1|765.6|767.3|762.8|16231
1603156200000|2020-10-20 01:10:00|768.6|764.1|768.6|764.1|769.1|764.6|768.3|763.8|5676
1603156500000|2020-10-20 01:15:00|768.3|763.8|768.6|764.1|769.1|764.6|768.1|763.6|6947
1603156800000|2020-10-20 01:20:00|768.5|764|769.4|764.9|769.4|764.9|768.1|763.6|5383
1603157100000|2020-10-20 01:25:00|769.1|764.6|764.8|760.3|769.1|764.6|764|759.5|25102
1603157400000|2020-10-20 01:30:00|764.5|760|765.3|760.8|765.8|761.3|764.3|759.8|11783
1603157700000|2020-10-20 01:35:00|765.2|760.7|764.6|760.1|765.6|761.1|764.3|759.8|5504
1603158000000|2020-10-20 01:40:00|764.8|760.3|765.5|761|765.6|761.1|764.6|760.1|3978
1603158300000|2020-10-20 01:45:00|765.6|761.1|765.4|760.9|765.6|761.1|764.3|759.8|5283
1603158600000|2020-10-20 01:50:00|765.6|761.1|767.1|762.6|767.9|763.4|765.4|760.9|10984
1603158900000|2020-10-20 01:55:00|767.6|763.1|767.1|762.6|767.9|763.4|767.1|762.6|3847
1603159200000|2020-10-20 02:00:00|767.4|762.9|769.2|764.7|769.2|764.7|767.1|762.6|4942
1603159500000|2020-10-20 02:05:00|768.9|764.4|769.2|764.7|769.7|765.2|768.4|763.9|8641
1603159800000|2020-10-20 02:10:00|769.4|764.9|769.2|764.7|769.7|765.2|769.2|764.7|5813
1603160100000|2020-10-20 02:15:00|||||||||3
1603161000000|2020-10-20 02:30:00|769.6|765.1|769|764.5|769.9|765.4|768.5|764|8199
1603161300000|2020-10-20 02:35:00|769.3|764.8|769|764.5|770.8|766.3|768.5|764|9101
1603161600000|2020-10-20 02:40:00|768.9|764.4|768.5|764|769|764.5|767.7|763.2|5400
1603161900000|2020-10-20 02:45:00|768.4|763.9|769.7|765.2|769.7|765.2|768|763.5|2153
1603162200000|2020-10-20 02:50:00|769.5|765|768|763.5|769.7|765.2|768|763.5|3353
1603162500000|2020-10-20 02:55:00|768.1|763.6|769|764.5|769|764.5|768.1|763.6|1982
1603162800000|2020-10-20 03:00:00|768.5|764|768.5|764|769|764.5|768.2|763.7|2712
1603163100000|2020-10-20 03:05:00|769|764.5|769.2|764.7|769.7|765.2|768.5|764|1948
1603163400000|2020-10-20 03:10:00|769|764.5|769.6|765.1|769.6|765.1|769|764.5|1023
1603163700000|2020-10-20 03:15:00|769.7|765.2|771.2|766.7|772.5|768|769.7|765.2|18963
1603164000000|2020-10-20 03:20:00|770.7|766.2|771.7|767.2|772.7|768.2|770.7|766.2|7757
1603164300000|2020-10-20 03:25:00|772.2|767.7|768.7|764.2|772.7|768.2|768.7|764.2|13964
1603171800000|2020-10-20 05:30:00|769|764.5|767.8|763.3|769.1|764.6|766.6|762.1|13063
1603172100000|2020-10-20 05:35:00|767.5|763|767.3|762.8|768.1|763.6|767.3|762.8|6650
1603172400000|2020-10-20 05:40:00|766.8|762.3|764.2|759.7|766.8|762.3|763.6|759.1|25377
1603172700000|2020-10-20 05:45:00|764.5|760|765.2|760.7|765.2|760.7|764.2|759.7|8867
1603173000000|2020-10-20 05:50:00|765.1|760.6|765.6|761.1|766.2|761.7|764.2|759.7|8242
1603173300000|2020-10-20 05:55:00|765.5|761|765.5|761|766|761.5|765.5|761|3003
1603173600000|2020-10-20 06:00:00|765.6|761.1|765.2|760.7|765.8|761.3|764.4|759.9|3569
1603173900000|2020-10-20 06:05:00|765|760.5|764.5|760|765.4|760.9|764|759.5|6233
1603174200000|2020-10-20 06:10:00|764.2|759.7|764.7|760.2|765|760.5|764|759.5|4540
1603174500000|2020-10-20 06:15:00|764.5|760|765.4|760.9|765.4|760.9|764.2|759.7|3322
1603174800000|2020-10-20 06:20:00|765.2|760.7|768|763.5|768|763.5|764.9|760.4|10780
1603175100000|2020-10-20 06:25:00|768.5|764|766.2|761.7|768.7|764.2|765.7|761.2|8156
1603175400000|2020-10-20 06:30:00|766.5|762|768.7|764.2|768.7|764.2|766.5|762|7883
1603175700000|2020-10-20 06:35:00|768.5|764|767.8|763.3|769|764.5|767.4|762.9|8041
1603176000000|2020-10-20 06:40:00|768.2|763.7|767|762.5|768.3|763.8|767|762.5|4995
1603176300000|2020-10-20 06:45:00|767.1|762.6|767.6|763.1|767.9|763.4|766.4|761.9|4374
1603176600000|2020-10-20 06:50:00|767.9|763.4|768.9|764.4|769.9|765.4|767.6|763.1|11155
1603176900000|2020-10-20 06:55:00|769.3|764.8|768.9|764.4|769.4|764.9|768.6|764.1|13402
1603198800000|2020-10-20 13:00:00|769.1|764.6|767.3|762.8|769.1|764.6|766.5|762|17466
1603199100000|2020-10-20 13:05:00|767.6|763.1|766.6|762.1|768.3|763.8|766.5|762|9420
1603199400000|2020-10-20 13:10:00|766.3|761.8|764.4|759.9|766.4|761.9|763.6|759.1|22735
1603199700000|2020-10-20 13:15:00|764.7|760.2|765.4|760.9|765.4|760.9|764.1|759.6|21204
1603200000000|2020-10-20 13:20:00|765.8|761.3|764.9|760.4|765.9|761.4|764.9|760.4|4857
1603200300000|2020-10-20 13:25:00|764.6|760.1|764.6|760.1|765.4|760.9|764.4|759.9|4297
1603200600000|2020-10-20 13:30:00|764.5|760|769.3|764.8|770.8|766.3|764.1|759.6|30905
1603200900000|2020-10-20 13:35:00|769.5|765|769.3|764.8|770|765.5|768.3|763.8|11870
1603201200000|2020-10-20 13:40:00|768.9|764.4|768.7|764.2|768.9|764.4|768.3|763.8|4838
1603201500000|2020-10-20 13:45:00|768.6|764.1|768.3|763.8|768.8|764.3|767.8|763.3|5749
1603201800000|2020-10-20 13:50:00|768.2|763.7|767.8|763.3|768.8|764.3|766.9|762.4|7294
1603202100000|2020-10-20 13:55:00|767.6|763.1|766.8|762.3|767.8|763.3|766.8|762.3|3730
1603202400000|2020-10-20 14:00:00|766.5|762|766.5|762|767.3|762.8|766|761.5|5781
1603202700000|2020-10-20 14:05:00|766.4|761.9|766.8|762.3|767.1|762.6|766.3|761.8|3068
1603203000000|2020-10-20 14:10:00|766.5|762|768.4|763.9|768.4|763.9|766.3|761.8|4532
1603203300000|2020-10-20 14:15:00|768.3|763.8|768.3|763.8|768.3|763.8|767.5|763|4036
1603203600000|2020-10-20 14:20:00|768.6|764.1|768.3|763.8|768.8|764.3|768.3|763.8|2752
1603203900000|2020-10-20 14:25:00|768.6|764.1|767.3|762.8|768.7|764.2|767.3|762.8|3712
1603204200000|2020-10-20 14:30:00|767.6|763.1|768.1|763.6|768.1|763.6|767.3|762.8|2330
1603204500000|2020-10-20 14:35:00|768.6|764.1|769.9|765.4|770.1|765.6|768.3|763.8|9787
1603204800000|2020-10-20 14:40:00|770|765.5|770.4|765.9|771.4|766.9|769.5|765|16130
1603205100000|2020-10-20 14:45:00|770.1|765.6|770.4|765.9|770.4|765.9|769.6|765.1|5922
1603205400000|2020-10-20 14:50:00|770.7|766.2|769|764.5|770.9|766.4|768.9|764.4|5979
1603205700000|2020-10-20 14:55:00|769.1|764.6|772.3|767.8|772.3|767.8|769.1|764.6|9826
1603242000000|2020-10-21 01:00:00|772.2|767.7|772.6|768.1|774.7|770.2|771.9|767.4|34603
1603242300000|2020-10-21 01:05:00|772.7|768.2|771.2|766.7|773.2|768.7|770.7|766.2|15846
1603242600000|2020-10-21 01:10:00|770.9|766.4|769.3|764.8|771.4|766.9|768.8|764.3|12747
1603242900000|2020-10-21 01:15:00|769.2|764.7|769.3|764.8|769.8|765.3|768.1|763.6|10761
1603243200000|2020-10-21 01:20:00|769.2|764.7|767.8|763.3|769.3|764.8|766.9|762.4|13945
1603243500000|2020-10-21 01:25:00|767.5|763|769.5|765|769.5|765|767.5|763|6441
1603243800000|2020-10-21 01:30:00|769|764.5|767.5|763|769|764.5|767.5|763|6548
1603244100000|2020-10-21 01:35:00|767.2|762.7|766.8|762.3|768.2|763.7|766.5|762|9148
1603244400000|2020-10-21 01:40:00|767.1|762.6|764.5|760|767.2|762.7|763.9|759.4|19773
1603244700000|2020-10-21 01:45:00|764.6|760.1|765.1|760.6|766.1|761.6|764.1|759.6|13505
1603245000000|2020-10-21 01:50:00|765.4|760.9|767.1|762.6|767.6|763.1|765|760.5|8154
1603245300000|2020-10-21 01:55:00|767.4|762.9|767.4|762.9|767.6|763.1|766.9|762.4|4758
1603245600000|2020-10-21 02:00:00|767.6|763.1|768.2|763.7|769.3|764.8|767|762.5|9748
1603245900000|2020-10-21 02:05:00|768.3|763.8|768|763.5|769|764.5|767.5|763|4845
1603246200000|2020-10-21 02:10:00|767.9|763.4|768.1|763.6|768.4|763.9|767.5|763|4019
1603246500000|2020-10-21 02:15:00|||||||||22
1603247400000|2020-10-21 02:30:00|768.2|763.7|766.7|762.2|768.2|763.7|765.9|761.4|8319
1603247700000|2020-10-21 02:35:00|766.8|762.3|767.4|762.9|767.7|763.2|766.8|762.3|3315
1603248000000|2020-10-21 02:40:00|767.3|762.8|765.9|761.4|767.6|763.1|765.9|761.4|4584
1603248300000|2020-10-21 02:45:00|766.2|761.7|767.4|762.9|767.9|763.4|766.2|761.7|4283
1603248600000|2020-10-21 02:50:00|767.7|763.2|767.9|763.4|768.2|763.7|767.3|762.8|2302
1603248900000|2020-10-21 02:55:00|767.7|763.2|767.3|762.8|767.7|763.2|766.6|762.1|2940
1603249200000|2020-10-21 03:00:00|767|762.5|769.2|764.7|769.2|764.7|766.9|762.4|4078
1603249500000|2020-10-21 03:05:00|769.6|765.1|769.3|764.8|769.7|765.2|768.6|764.1|6033
1603249800000|2020-10-21 03:10:00|769|764.5|768.8|764.3|769.6|765.1|768.5|764|4656
1603250100000|2020-10-21 03:15:00|768.5|764|768.2|763.7|768.8|764.3|768.2|763.7|3599
1603250400000|2020-10-21 03:20:00|768.5|764|770.5|766|771.1|766.6|768.2|763.7|11858
1603250700000|2020-10-21 03:25:00|770.7|766.2|770.4|765.9|771|766.5|769.7|765.2|6208
1603258200000|2020-10-21 05:30:00|770.6|766.1|772.5|768|774|769.5|770.1|765.6|29778
1603258500000|2020-10-21 05:35:00|773|768.5|772.8|768.3|773.4|768.9|772|767.5|10503
1603258800000|2020-10-21 05:40:00|772.9|768.4|773.4|768.9|774.3|769.8|772.6|768.1|11677
1603259100000|2020-10-21 05:45:00|773.1|768.6|771.5|767|773.1|768.6|771.4|766.9|11290
1603259400000|2020-10-21 05:50:00|771.8|767.3|771.5|767|772.3|767.8|771|766.5|8364
1603259700000|2020-10-21 05:55:00|771.8|767.3|771.5|767|772|767.5|771.2|766.7|6450
1603260000000|2020-10-21 06:00:00|771.8|767.3|772|767.5|772.5|768|771.2|766.7|6427
1603260300000|2020-10-21 06:05:00|772.1|767.6|773.3|768.8|774.1|769.6|772|767.5|10888
1603260600000|2020-10-21 06:10:00|773.6|769.1|773.6|769.1|774|769.5|773.3|768.8|6047
1603260900000|2020-10-21 06:15:00|774.1|769.6|772.5|768|774.4|769.9|771.5|767|19493
1603261200000|2020-10-21 06:20:00|772.8|768.3|770.7|766.2|772.8|768.3|769.7|765.2|22059
1603261500000|2020-10-21 06:25:00|770.5|766|772.2|767.7|772.2|767.7|770.4|765.9|8515
1603261800000|2020-10-21 06:30:00|772.5|768|773.3|768.8|773.3|768.8|772.5|768|8362
1603262100000|2020-10-21 06:35:00|773.6|769.1|774.5|770|774.8|770.3|773.6|769.1|8917
1603262400000|2020-10-21 06:40:00|774.7|770.2|776.6|772.1|776.6|772.1|773.8|769.3|16499
1603262700000|2020-10-21 06:45:00|776.3|771.8|774.8|770.3|777.1|772.6|774.8|770.3|19021
1603263000000|2020-10-21 06:50:00|774.6|770.1|773|768.5|775.6|771.1|773|768.5|11895
1603263300000|2020-10-21 06:55:00|773.4|768.9|776.4|771.9|776.4|771.9|773|768.5|16000
1603285200000|2020-10-21 13:00:00|776.7|772.2|781.2|776.7|781.2|776.7|776.2|771.7|47047
1603285500000|2020-10-21 13:05:00|781.3|776.8|781.7|777.2|783.1|778.6|780.6|776.1|38683
1603285800000|2020-10-21 13:10:00|782|777.5|782.2|777.7|782.2|777.7|780.7|776.2|14014
1603286100000|2020-10-21 13:15:00|782.6|778.1|781.7|777.2|782.6|778.1|781.4|776.9|10246
1603286400000|2020-10-21 13:20:00|782|777.5|780.9|776.4|782.7|778.2|780.9|776.4|13172
1603286700000|2020-10-21 13:25:00|781.2|776.7|779.3|774.8|781.4|776.9|778.4|773.9|18126
1603287000000|2020-10-21 13:30:00|779.2|774.7|779|774.5|780.4|775.9|777.6|773.1|13648
1603287300000|2020-10-21 13:35:00|778.9|774.4|779.6|775.1|779.9|775.4|778.4|773.9|8159
1603287600000|2020-10-21 13:40:00|779.9|775.4|779.8|775.3|780.1|775.6|778.6|774.1|5289
1603287900000|2020-10-21 13:45:00|779.7|775.2|779.3|774.8|779.8|775.3|778.9|774.4|4855
1603288200000|2020-10-21 13:50:00|779.6|775.1|780.3|775.8|780.3|775.8|779.3|774.8|4598
1603288500000|2020-10-21 13:55:00|780|775.5|780|775.5|780.1|775.6|779.6|775.1|3849
1603288800000|2020-10-21 14:00:00|779.7|775.2|780.1|775.6|780.6|776.1|779.6|775.1|4644
1603289100000|2020-10-21 14:05:00|780.4|775.9|780.6|776.1|781.1|776.6|780.4|775.9|5255
1603289400000|2020-10-21 14:10:00|780.8|776.3|780.6|776.1|781.1|776.6|780.1|775.6|2648
1603289700000|2020-10-21 14:15:00|780.9|776.4|780.7|776.2|781.1|776.6|780.6|776.1|2472
1603290000000|2020-10-21 14:20:00|781|776.5|780.6|776.1|781.1|776.6|780.6|776.1|1853
1603290300000|2020-10-21 14:25:00|780.9|776.4|782.2|777.7|782.9|778.4|780.9|776.4|7461
1603290600000|2020-10-21 14:30:00|782.1|777.6|781.7|777.2|782.2|777.7|780.9|776.4|5662
1603290900000|2020-10-21 14:35:00|782.2|777.7|780.9|776.4|782.7|778.2|780.9|776.4|6880
1603291200000|2020-10-21 14:40:00|781.2|776.7|781.7|777.2|782.2|777.7|780.9|776.4|6277
1603291500000|2020-10-21 14:45:00|781.9|777.4|781.7|777.2|783.2|778.7|781.2|776.7|13164
1603291800000|2020-10-21 14:50:00|781.5|777|780.6|776.1|781.9|777.4|780.4|775.9|6745
1603292100000|2020-10-21 14:55:00|780.9|776.4|781|776.5|781.9|777.4|780.6|776.1|10313
1603328400000|2020-10-22 01:00:00|780.8|776.3|776.4|771.9|780.8|776.3|775.4|770.9|29228
1603328700000|2020-10-22 01:05:00|776.1|771.6|774.8|770.3|776.1|771.6|773.5|769|22969
1603329000000|2020-10-22 01:10:00|775.2|770.7|776.9|772.4|777.4|772.9|774.9|770.4|14946
1603329300000|2020-10-22 01:15:00|777.2|772.7|778.2|773.7|779.4|774.9|776.9|772.4|14320
1603329600000|2020-10-22 01:20:00|778.4|773.9|780.9|776.4|781.4|776.9|778.2|773.7|13432
1603329900000|2020-10-22 01:25:00|780.8|776.3|781.4|776.9|781.4|776.9|780.2|775.7|6800
1603330200000|2020-10-22 01:30:00|781.2|776.7|781.5|777|783.3|778.8|780.9|776.4|21270
1603330500000|2020-10-22 01:35:00|781.3|776.8|780.3|775.8|781.9|777.4|780.2|775.7|10365
1603330800000|2020-10-22 01:40:00|780.7|776.2|781.4|776.9|782.2|777.7|780.4|775.9|6566
1603331100000|2020-10-22 01:45:00|781.7|777.2|780.1|775.6|781.9|777.4|780.1|775.6|6411
1603331400000|2020-10-22 01:50:00|780.4|775.9|780.6|776.1|782.1|777.6|780.4|775.9|6278
1603331700000|2020-10-22 01:55:00|780.9|776.4|780.5|776|781.1|776.6|779.6|775.1|6269
1603332000000|2020-10-22 02:00:00|780.6|776.1|778.3|773.8|780.6|776.1|778.1|773.6|12248
1603332300000|2020-10-22 02:05:00|778.4|773.9|776.4|771.9|780.6|776.1|776.1|771.6|10125
1603332600000|2020-10-22 02:10:00|776.7|772.2|774.1|769.6|777.1|772.6|774.1|769.6|13536
1603332900000|2020-10-22 02:15:00|||||||||45
1603333800000|2020-10-22 02:30:00|774.3|769.8|775.3|770.8|775.9|771.4|774|769.5|10949
1603334100000|2020-10-22 02:35:00|775.6|771.1|774.5|770|776.3|771.8|774.3|769.8|9305
1603334400000|2020-10-22 02:40:00|774.2|769.7|774.6|770.1|775.8|771.3|773.3|768.8|20535
1603334700000|2020-10-22 02:45:00|774.5|770|776.8|772.3|777.1|772.6|774.5|770|9904
1603335000000|2020-10-22 02:50:00|777.1|772.6|776.6|772.1|777.4|772.9|776.5|772|5247
1603335300000|2020-10-22 02:55:00|777|772.5|775.6|771.1|777.1|772.6|775.6|771.1|2139
1603335600000|2020-10-22 03:00:00|775.9|771.4|773.8|769.3|776.1|771.6|771.8|767.3|22863
1603335900000|2020-10-22 03:05:00|773.3|768.8|772.2|767.7|773.8|769.3|771|766.5|12236
1603336200000|2020-10-22 03:10:00|772.5|768|770.3|765.8|772.8|768.3|770.3|765.8|15072
1603336500000|2020-10-22 03:15:00|770|765.5|772|767.5|772|767.5|770|765.5|18057
1603336800000|2020-10-22 03:20:00|771.7|767.2|772.3|767.8|773|768.5|771.7|767.2|8905
1603337100000|2020-10-22 03:25:00|772|767.5|772.9|768.4|773|768.5|770.1|765.6|11376
1603344600000|2020-10-22 05:30:00|772.7|768.2|772.5|768|774.1|769.6|772.2|767.7|12713
1603344900000|2020-10-22 05:35:00|772.6|768.1|770.3|765.8|772.6|768.1|770.3|765.8|7314
1603345200000|2020-10-22 05:40:00|770|765.5|767.2|762.7|770.1|765.6|767.2|762.7|27040
1603345500000|2020-10-22 05:45:00|767.3|762.8|766.7|762.2|767.7|763.2|765.4|760.9|28239
1603345800000|2020-10-22 05:50:00|766.4|761.9|766.8|762.3|767.8|763.3|765.8|761.3|15549
1603346100000|2020-10-22 05:55:00|766.6|762.1|766.9|762.4|768.8|764.3|766.6|762.1|11854
1603346400000|2020-10-22 06:00:00|766.8|762.3|766.8|762.3|767.9|763.4|766.3|761.8|11390
1603346700000|2020-10-22 06:05:00|766.7|762.2|767|762.5|767.7|763.2|766|761.5|7347
1603347000000|2020-10-22 06:10:00|766.7|762.2|766.6|762.1|767|762.5|765.5|761|6129
1603347300000|2020-10-22 06:15:00|766.5|762|765.1|760.6|766.7|762.2|764.7|760.2|8169
1603347600000|2020-10-22 06:20:00|765.2|760.7|768.1|763.6|769|764.5|765.2|760.7|14704
1603347900000|2020-10-22 06:25:00|768|763.5|766.7|762.2|768.1|763.6|766.2|761.7|7913
1603348200000|2020-10-22 06:30:00|767|762.5|767|762.5|767.2|762.7|766.3|761.8|4452
1603348500000|2020-10-22 06:35:00|767.1|762.6|766.6|762.1|767.4|762.9|765.4|760.9|8731
1603348800000|2020-10-22 06:40:00|766.9|762.4|767.9|763.4|767.9|763.4|766.6|762.1|6852
1603349100000|2020-10-22 06:45:00|768.2|763.7|768.7|764.2|768.7|764.2|767.4|762.9|7473
1603349400000|2020-10-22 06:50:00|768.4|763.9|772.1|767.6|772.8|768.3|768.2|763.7|22376
1603349700000|2020-10-22 06:55:00|771.9|767.4|772.9|768.4|773|768.5|771.3|766.8|21495
1603371600000|2020-10-22 13:00:00|772|767.5|770.5|766|772.3|767.8|768.8|764.3|30181
1603371900000|2020-10-22 13:05:00|770.2|765.7|769.8|765.3|770.8|766.3|769.6|765.1|8947
1603372200000|2020-10-22 13:10:00|769.5|765|771|766.5|771.8|767.3|769|764.5|12608
1603372500000|2020-10-22 13:15:00|770.8|766.3|771.3|766.8|771.8|767.3|769|764.5|14355
1603372800000|2020-10-22 13:20:00|771.8|767.3|773.1|768.6|773.8|769.3|771.3|766.8|15225
1603373100000|2020-10-22 13:25:00|773.3|768.8|770.8|766.3|773.6|769.1|770.8|766.3|10259
1603373400000|2020-10-22 13:30:00|770.3|765.8|770.3|765.8|771.6|767.1|770.3|765.8|6821
1603373700000|2020-10-22 13:35:00|770|765.5|770.1|765.6|770.6|766.1|769.8|765.3|4546
1603374000000|2020-10-22 13:40:00|770.2|765.7|771.1|766.6|771.1|766.6|770.1|765.6|2384
1603374300000|2020-10-22 13:45:00|771.6|767.1|769.8|765.3|771.6|767.1|769.3|764.8|6956
1603374600000|2020-10-22 13:50:00|770.1|765.6|770.6|766.1|770.6|766.1|769.8|765.3|2148
1603374900000|2020-10-22 13:55:00|770.3|765.8|770.1|765.6|770.6|766.1|770.1|765.6|1905
1603375200000|2020-10-22 14:00:00|770.4|765.9|770.6|766.1|770.8|766.3|770.1|765.6|2996
1603375500000|2020-10-22 14:05:00|770.7|766.2|771.3|766.8|771.8|767.3|770.7|766.2|4344
1603375800000|2020-10-22 14:10:00|771.6|767.1|771.8|767.3|772.3|767.8|771.5|767|4438
1603376100000|2020-10-22 14:15:00|772|767.5|771|766.5|772|767.5|770.9|766.4|2156
1603376400000|2020-10-22 14:20:00|770.9|766.4|769.8|765.3|770.9|766.4|769.3|764.8|6326
1603376700000|2020-10-22 14:25:00|769.7|765.2|770|765.5|770|765.5|769.3|764.8|3599
1603377000000|2020-10-22 14:30:00|770.5|766|771|766.5|771.5|767|770.5|766|6396
1603377300000|2020-10-22 14:35:00|771.5|767|771|766.5|771.5|767|771|766.5|2047
1603377600000|2020-10-22 14:40:00|771.3|766.8|770.3|765.8|771.5|767|770|765.5|6734
1603377900000|2020-10-22 14:45:00|770.5|766|771|766.5|771|766.5|770|765.5|2956
1603378200000|2020-10-22 14:50:00|771.5|767|772|767.5|772.5|768|771.3|766.8|11114
1603378500000|2020-10-22 14:55:00|771.8|767.3|771.9|767.4|772.3|767.8|771.3|766.8|6629
1603414800000|2020-10-23 01:00:00|772|767.5|773.9|769.4|775.4|770.9|771.3|766.8|36585
1603415100000|2020-10-23 01:05:00|774|769.5|773.9|769.4|774.4|769.9|771.9|767.4|17189
1603415400000|2020-10-23 01:10:00|774.2|769.7|775.4|770.9|775.9|771.4|773.1|768.6|22905
1603415700000|2020-10-23 01:15:00|775.7|771.2|772.4|767.9|775.9|771.4|772.4|767.9|14556
1603416000000|2020-10-23 01:20:00|772.1|767.6|773.1|768.6|773.6|769.1|771.9|767.4|10598
1603416300000|2020-10-23 01:25:00|773.2|768.7|773.2|768.7|773.3|768.8|772.3|767.8|5010
1603416600000|2020-10-23 01:30:00|772.9|768.4|773.1|768.6|773.8|769.3|772.3|767.8|5156
1603416900000|2020-10-23 01:35:00|773.2|768.7|773.8|769.3|773.8|769.3|772.8|768.3|3790
1603417200000|2020-10-23 01:40:00|773.5|769|773.3|768.8|773.8|769.3|773.3|768.8|4116
1603417500000|2020-10-23 01:45:00|773.4|768.9|773.9|769.4|774.3|769.8|773.3|768.8|4538
1603417800000|2020-10-23 01:50:00|774.3|769.8|766.8|762.3|774.7|770.2|766.8|762.3|31286
1603418100000|2020-10-23 01:55:00|767|762.5|764.2|759.7|767.8|763.3|763.8|759.3|44766
1603418400000|2020-10-23 02:00:00|763.9|759.4|765|760.5|765.5|761|762.6|758.1|31827
1603418700000|2020-10-23 02:05:00|764.9|760.4|765|760.5|765.3|760.8|764.3|759.8|7645
1603419000000|2020-10-23 02:10:00|764.8|760.3|766|761.5|766.4|761.9|764.5|760|10177
1603419300000|2020-10-23 02:15:00|||||||||43
1603420200000|2020-10-23 02:30:00|765.7|761.2|767.3|762.8|767.3|762.8|765.5|761|14780
1603420500000|2020-10-23 02:35:00|767.2|762.7|767.8|763.3|767.8|763.3|766.8|762.3|7184
1603420800000|2020-10-23 02:40:00|768.1|763.6|767.3|762.8|768.3|763.8|766.8|762.3|8837
1603421100000|2020-10-23 02:45:00|767.6|763.1|770.3|765.8|771.3|766.8|767.3|762.8|15352
1603421400000|2020-10-23 02:50:00|770.1|765.6|767.3|762.8|770.3|765.8|767.3|762.8|12596
1603421700000|2020-10-23 02:55:00|767.8|763.3|767.3|762.8|767.8|763.3|766.4|761.9|6567
1603422000000|2020-10-23 03:00:00|767|762.5|766.8|762.3|767.3|762.8|766.3|761.8|5117
1603422300000|2020-10-23 03:05:00|766.9|762.4|767.3|762.8|767.8|763.3|766.8|762.3|4396
1603422600000|2020-10-23 03:10:00|767|762.5|765.1|760.6|767|762.5|765|760.5|10556
1603422900000|2020-10-23 03:15:00|765.4|760.9|765.1|760.6|765.5|761|764.5|760|5820
1603423200000|2020-10-23 03:20:00|765|760.5|766|761.5|766.2|761.7|765|760.5|7513
1603423500000|2020-10-23 03:25:00|766.2|761.7|765.4|760.9|766.5|762|764.8|760.3|7027
1603431000000|2020-10-23 05:30:00|765.5|761|763.1|758.6|765.6|761.1|762.7|758.2|19797
1603431300000|2020-10-23 05:35:00|762.8|758.3|762.7|758.2|763.5|759|761.4|756.9|19858
1603431600000|2020-10-23 05:40:00|763|758.5|763.5|759|764.5|760|762.7|758.2|9116
1603431900000|2020-10-23 05:45:00|763.4|758.9|760.5|756|763.4|758.9|759.7|755.2|27904
1603432200000|2020-10-23 05:50:00|760.6|756.1|760.2|755.7|760.8|756.3|759.7|755.2|11964
1603432500000|2020-10-23 05:55:00|759.8|755.3|759.5|755|760.4|755.9|759.4|754.9|17233
1603432800000|2020-10-23 06:00:00|759.6|755.1|759.7|755.2|760.4|755.9|759.4|754.9|14545
1603433100000|2020-10-23 06:05:00|759.5|755|759.5|755|761|756.5|759|754.5|16425
1603433400000|2020-10-23 06:10:00|759.2|754.7|758.9|754.4|759.7|755.2|758|753.5|22312
1603433700000|2020-10-23 06:15:00|758.8|754.3|761.1|756.6|761.7|757.2|758.7|754.2|13136
1603434000000|2020-10-23 06:20:00|761.2|756.7|759.2|754.7|761.2|756.7|759|754.5|11534
1603434300000|2020-10-23 06:25:00|759.1|754.6|755.7|751.2|759.5|755|755.2|750.7|31626
1603434600000|2020-10-23 06:30:00|755.5|751|756.5|752|757.1|752.6|755.2|750.7|15971
1603434900000|2020-10-23 06:35:00|756.7|752.2|755|750.5|757.3|752.8|755|750.5|16483
1603435200000|2020-10-23 06:40:00|754.5|750|752.9|748.4|755.9|751.4|752.9|748.4|26909
1603435500000|2020-10-23 06:45:00|753.1|748.6|754.1|749.6|755.1|750.6|751.4|746.9|23288
1603435800000|2020-10-23 06:50:00|754|749.5|753.4|748.9|754.4|749.9|753.1|748.6|14768
1603436100000|2020-10-23 06:55:00|753.1|748.6|750.5|746|753.6|749.1|750.5|746|30435
1603458000000|2020-10-23 13:00:00|749.3|744.8|753.7|749.2|754.5|750|749.3|744.8|42910
1603458300000|2020-10-23 13:05:00|753.5|749|751.5|747|753.5|749|750.4|745.9|20701
1603458600000|2020-10-23 13:10:00|751.2|746.7|750.2|745.7|751.2|746.7|747.9|743.4|31195
1603458900000|2020-10-23 13:15:00|750.5|746|751.4|746.9|752.2|747.7|750.5|746|9706
1603459200000|2020-10-23 13:20:00|751.3|746.8|751.2|746.7|751.3|746.8|749.8|745.3|8357
1603459500000|2020-10-23 13:25:00|750.7|746.2|751.2|746.7|751.2|746.7|750.7|746.2|3776
1603459800000|2020-10-23 13:30:00|750.9|746.4|750.9|746.4|751.7|747.2|750.9|746.4|5223
1603460100000|2020-10-23 13:35:00|751.2|746.7|751.4|746.9|751.4|746.9|750.8|746.3|3765
1603460400000|2020-10-23 13:40:00|751.2|746.7|749.9|745.4|751.2|746.7|749.6|745.1|5840
1603460700000|2020-10-23 13:45:00|750.2|745.7|748.9|744.4|750.2|745.7|748.4|743.9|11615
1603461000000|2020-10-23 13:50:00|748.6|744.1|746.9|742.4|749.4|744.9|745.7|741.2|19144
1603461300000|2020-10-23 13:55:00|747.1|742.6|746.8|742.3|747.6|743.1|746.1|741.6|14002
1603461600000|2020-10-23 14:00:00|746.6|742.1|746.8|742.3|747.1|742.6|744.8|740.3|18134
1603461900000|2020-10-23 14:05:00|747.1|742.6|748.3|743.8|748.8|744.3|746.3|741.8|9958
1603462200000|2020-10-23 14:10:00|748.2|743.7|748.1|743.6|748.3|743.8|747.2|742.7|5079
1603462500000|2020-10-23 14:15:00|748.3|743.8|753.1|748.6|753.3|748.8|748.3|743.8|28300
1603462800000|2020-10-23 14:20:00|752.9|748.4|751.6|747.1|753.1|748.6|751.6|747.1|9609
1603463100000|2020-10-23 14:25:00|751.3|746.8|750.8|746.3|752.6|748.1|750.8|746.3|7129
1603463400000|2020-10-23 14:30:00|751.1|746.6|752.4|747.9|752.8|748.3|750.3|745.8|9185
1603463700000|2020-10-23 14:35:00|752.9|748.4|751.4|746.9|753.9|749.4|751.4|746.9|11896
1603464000000|2020-10-23 14:40:00|751.5|747|751.7|747.2|752.1|747.6|751.4|746.9|3054
1603464300000|2020-10-23 14:45:00|751.4|746.9|750.9|746.4|751.7|747.2|750.9|746.4|4139
1603464600000|2020-10-23 14:50:00|750.7|746.2|751.9|747.4|752.2|747.7|750.7|746.2|6047
1603464900000|2020-10-23 14:55:00|752.2|747.7|748.2|743.7|752.4|747.9|747.6|743.1|15929
1603674000000|2020-10-26 01:00:00|747.3|742.8|748.3|743.8|749.3|744.8|744.6|740.1|39872
1603674300000|2020-10-26 01:05:00|748.5|744|745.1|740.6|748.5|744|744.6|740.1|19372
1603674600000|2020-10-26 01:10:00|745.2|740.7|743.1|738.6|745.6|741.1|741.6|737.1|32488
1603674900000|2020-10-26 01:15:00|742.8|738.3|744.4|739.9|746.1|741.6|742.8|738.3|19876
1603675200000|2020-10-26 01:20:00|743.9|739.4|746.9|742.4|748.1|743.6|743.9|739.4|20762
1603675500000|2020-10-26 01:25:00|747|742.5|747.3|742.8|748.6|744.1|746.7|742.2|11607
1603675800000|2020-10-26 01:30:00|747.6|743.1|744.6|740.1|747.6|743.1|744.6|740.1|12072
1603676100000|2020-10-26 01:35:00|744.3|739.8|745.1|740.6|746.6|742.1|744.1|739.6|10341
1603676400000|2020-10-26 01:40:00|744.8|740.3|746.1|741.6|747.1|742.6|744.6|740.1|8337
1603676700000|2020-10-26 01:45:00|745.8|741.3|745.1|740.6|747.1|742.6|745.1|740.6|5384
1603677000000|2020-10-26 01:50:00|744.8|740.3|744.6|740.1|745.6|741.1|743.6|739.1|7072
1603677300000|2020-10-26 01:55:00|744.8|740.3|743.1|738.6|745.1|740.6|742.6|738.1|9706
1603677600000|2020-10-26 02:00:00|742.8|738.3|743.6|739.1|743.6|739.1|740.9|736.4|16440
1603677900000|2020-10-26 02:05:00|743.8|739.3|742.9|738.4|744.6|740.1|742.8|738.3|5430
1603678200000|2020-10-26 02:10:00|742.8|738.3|743.6|739.1|743.6|739.1|742.1|737.6|5658
1603678500000|2020-10-26 02:15:00|||||||||24
1603678800000|2020-10-26 02:20:00|743.5|739|743.5|739|743.5|739|743.5|739|0
1603679400000|2020-10-26 02:30:00|743.4|738.9|742.9|738.4|743.8|739.3|742.5|738|5885
1603679700000|2020-10-26 02:35:00|742.8|738.3|744.8|740.3|744.8|740.3|742|737.5|6864
1603680000000|2020-10-26 02:40:00|744.5|740|745.1|740.6|746.3|741.8|743.8|739.3|12153
1603680300000|2020-10-26 02:45:00|745.6|741.1|744.9|740.4|745.9|741.4|744.6|740.1|6937
1603680600000|2020-10-26 02:50:00|745.1|740.6|742.2|737.7|745.1|740.6|741.9|737.4|12853
1603680900000|2020-10-26 02:55:00|742.4|737.9|742.1|737.6|742.6|738.1|739.6|735.1|10784
1603681200000|2020-10-26 03:00:00|742.2|737.7|741.5|737|742.2|737.7|741.4|736.9|3145
1603681500000|2020-10-26 03:05:00|741.2|736.7|742.6|738.1|742.9|738.4|739.9|735.4|7905
1603681800000|2020-10-26 03:10:00|742.1|737.6|743.1|738.6|743.4|738.9|742.1|737.6|3768
1603682100000|2020-10-26 03:15:00|743.2|738.7|743.1|738.6|743.5|739|742.1|737.6|3949
1603682400000|2020-10-26 03:20:00|742.9|738.4|741.6|737.1|743.4|738.9|741.6|737.1|4513
1603682700000|2020-10-26 03:25:00|742.1|737.6|740.9|736.4|742.1|737.6|739.3|734.8|10101
1603690200000|2020-10-26 05:30:00|741.1|736.6|739.4|734.9|741.1|736.6|738.6|734.1|14248
1603690500000|2020-10-26 05:35:00|739.1|734.6|738.6|734.1|740.3|735.8|738.6|734.1|10341
1603690800000|2020-10-26 05:40:00|738.3|733.8|737.6|733.1|738.3|733.8|736.1|731.6|23528
1603691100000|2020-10-26 05:45:00|737.3|732.8|735.3|730.8|737.3|732.8|734.8|730.3|17186
1603691400000|2020-10-26 05:50:00|735.2|730.7|736.2|731.7|736.3|731.8|734.6|730.1|8708
1603691700000|2020-10-26 05:55:00|736.1|731.6|735.8|731.3|736.6|732.1|735.6|731.1|6349
1603692000000|2020-10-26 06:00:00|735.4|730.9|737|732.5|738.5|734|735.3|730.8|13229
1603692300000|2020-10-26 06:05:00|736.6|732.1|737|732.5|737.8|733.3|736.5|732|5202
1603692600000|2020-10-26 06:10:00|736.9|732.4|736|731.5|736.9|732.4|734.5|730|12996
1603692900000|2020-10-26 06:15:00|735.8|731.3|736.5|732|737|732.5|735.5|731|4261
1603693200000|2020-10-26 06:20:00|736.6|732.1|735.7|731.2|737.3|732.8|734.8|730.3|8242
1603693500000|2020-10-26 06:25:00|735.6|731.1|738|733.5|738.7|734.2|735.5|731|13639
1603693800000|2020-10-26 06:30:00|737.5|733|738.8|734.3|740.1|735.6|737.5|733|12383
1603694100000|2020-10-26 06:35:00|738.5|734|740.3|735.8|740.6|736.1|738.3|733.8|10241
1603694400000|2020-10-26 06:40:00|740.2|735.7|739.6|735.1|740.2|735.7|738.6|734.1|5453
1603694700000|2020-10-26 06:45:00|739.3|734.8|738.6|734.1|739.3|734.8|738.3|733.8|4642
1603695000000|2020-10-26 06:50:00|738.3|733.8|738.6|734.1|739.1|734.6|737.8|733.3|6549
1603695300000|2020-10-26 06:55:00|738.1|733.6|737.5|733|739.6|735.1|737.5|733|16095
1603717200000|2020-10-26 13:00:00|737.4|732.9|741.2|736.7|741.8|737.3|736.8|732.3|39171
1603717500000|2020-10-26 13:05:00|741.6|737.1|743|738.5|744.6|740.1|741.2|736.7|27342
1603717800000|2020-10-26 13:10:00|742.9|738.4|743.7|739.2|743.7|739.2|742.5|738|13975
1603718100000|2020-10-26 13:15:00|743.4|738.9|742|737.5|743.7|739.2|742|737.5|8971
1603718400000|2020-10-26 13:20:00|742.2|737.7|743.7|739.2|745|740.5|742.2|737.7|17647
1603718700000|2020-10-26 13:25:00|743.5|739|743.2|738.7|743.7|739.2|742.7|738.2|7686
1603719000000|2020-10-26 13:30:00|743|738.5|743.5|739|743.5|739|742.9|738.4|3363
1603719300000|2020-10-26 13:35:00|743|738.5|742.5|738|743|738.5|742.1|737.6|7770
1603719600000|2020-10-26 13:40:00|742.7|738.2|741.2|736.7|742.7|738.2|741.2|736.7|6874
1603719900000|2020-10-26 13:45:00|741|736.5|741.1|736.6|741.4|736.9|740.5|736|15869
1603720200000|2020-10-26 13:50:00|741|736.5|741.1|736.6|741.5|737|740.2|735.7|4417
1603720500000|2020-10-26 13:55:00|741|736.5|741.5|737|741.7|737.2|741|736.5|3268
1603720800000|2020-10-26 14:00:00|741.2|736.7|742.5|738|742.5|738|740|735.5|9095
1603721100000|2020-10-26 14:05:00|742.2|737.7|742|737.5|743.8|739.3|741.5|737|12553
1603721400000|2020-10-26 14:10:00|742.3|737.8|742.5|738|742.8|738.3|742|737.5|2763
1603721700000|2020-10-26 14:15:00|742.8|738.3|742.5|738|743.3|738.8|742.5|738|2700
1603722000000|2020-10-26 14:20:00|742.6|738.1|743.3|738.8|743.8|739.3|742.6|738.1|4970
1603722300000|2020-10-26 14:25:00|743.6|739.1|743.5|739|743.8|739.3|743.3|738.8|4904
1603722600000|2020-10-26 14:30:00|743.8|739.3|745.3|740.8|745.8|741.3|743.3|738.8|13074
1603722900000|2020-10-26 14:35:00|745.5|741|747.5|743|748.3|743.8|744.5|740|38615
1603723200000|2020-10-26 14:40:00|747.3|742.8|746.8|742.3|747.8|743.3|745.8|741.3|14848
1603723500000|2020-10-26 14:45:00|746.5|742|747.2|742.7|747.3|742.8|746.3|741.8|6577
1603723800000|2020-10-26 14:50:00|747.3|742.8|747.4|742.9|747.8|743.3|746.6|742.1|8463
1603724100000|2020-10-26 14:55:00|747.6|743.1|745.1|740.6|747.8|743.3|744|739.5|21576
1603760400000|2020-10-27 01:00:00|744.9|740.4|744.7|740.2|745.1|740.6|742.6|738.1|24240
1603760700000|2020-10-27 01:05:00|744.3|739.8|742.1|737.6|744.7|740.2|741.3|736.8|14363
1603761000000|2020-10-27 01:10:00|741.8|737.3|742.7|738.2|743.3|738.8|741.6|737.1|7529
1603761300000|2020-10-27 01:15:00|742.8|738.3|742.8|738.3|743.3|738.8|741.8|737.3|7244
1603761600000|2020-10-27 01:20:00|742.6|738.1|741.1|736.6|742.8|738.3|741.1|736.6|7069
1603761900000|2020-10-27 01:25:00|740.6|736.1|741.3|736.8|741.8|737.3|740.1|735.6|11924
1603762200000|2020-10-27 01:30:00|740.8|736.3|740|735.5|741.8|737.3|740|735.5|7992
1603762500000|2020-10-27 01:35:00|740.2|735.7|741.4|736.9|742|737.5|740|735.5|4676
1603762800000|2020-10-27 01:40:00|741.3|736.8|740.5|736|741.5|737|740.5|736|3986
1603763100000|2020-10-27 01:45:00|740.4|735.9|741|736.5|741.3|736.8|740.3|735.8|4801
1603763400000|2020-10-27 01:50:00|741.3|736.8|740.8|736.3|741.3|736.8|740.5|736|2900
1603763700000|2020-10-27 01:55:00|741|736.5|740.3|735.8|741|736.5|738.3|733.8|11888
1603764000000|2020-10-27 02:00:00|740.2|735.7|742.5|738|742.8|738.3|740|735.5|4997
1603764300000|2020-10-27 02:05:00|742.3|737.8|741|736.5|742.3|737.8|740.8|736.3|5400
1603764600000|2020-10-27 02:10:00|741.5|737|741.3|736.8|741.8|737.3|741|736.5|3385
1603764900000|2020-10-27 02:15:00|741.4|736.9|741.4|736.9|741.4|736.9|741.4|736.9|5
1603765800000|2020-10-27 02:30:00|741.3|736.8|741.8|737.3|742.1|737.6|740.8|736.3|4232
1603766100000|2020-10-27 02:35:00|741.3|736.8|743.5|739|744.3|739.8|741.3|736.8|10142
1603766400000|2020-10-27 02:40:00|743.6|739.1|744|739.5|744.3|739.8|743.5|739|5203
1603766700000|2020-10-27 02:45:00|744.3|739.8|745|740.5|745.5|741|743.5|739|12350
1603767000000|2020-10-27 02:50:00|745.5|741|745|740.5|745.8|741.3|744.5|740|4867
1603767300000|2020-10-27 02:55:00|744.8|740.3|744.3|739.8|745|740.5|743.8|739.3|4833
1603767600000|2020-10-27 03:00:00|744.5|740|742.5|738|744.8|740.3|741.8|737.3|9467
1603767900000|2020-10-27 03:05:00|742.6|738.1|742.6|738.1|743|738.5|742|737.5|5074
1603768200000|2020-10-27 03:10:00|742.5|738|741.5|737|742.5|738|741.2|736.7|6830
1603768500000|2020-10-27 03:15:00|741.6|737.1|742.7|738.2|743|738.5|741.2|736.7|4561
1603768800000|2020-10-27 03:20:00|742.2|737.7|743.7|739.2|743.9|739.4|742.2|737.7|4309
1603769100000|2020-10-27 03:25:00|744|739.5|744.6|740.1|745|740.5|744|739.5|6274
1603776600000|2020-10-27 05:30:00|744.5|740|744.2|739.7|745.5|741|744.2|739.7|8706
1603776900000|2020-10-27 05:35:00|744.5|740|744.6|740.1|745|740.5|744.2|739.7|3992
1603777200000|2020-10-27 05:40:00|744.5|740|745.5|741|745.5|741|744.5|740|3393
1603777500000|2020-10-27 05:45:00|745.7|741.2|744.7|740.2|747|742.5|744.7|740.2|13221
1603777800000|2020-10-27 05:50:00|745|740.5|744.5|740|745|740.5|743.7|739.2|5798
1603778100000|2020-10-27 05:55:00|744.7|740.2|745.5|741|745.5|741|744.5|740|3683
1603778400000|2020-10-27 06:00:00|745|740.5|745.3|740.8|745.5|741|744.5|740|3490
1603778700000|2020-10-27 06:05:00|745.5|741|746|741.5|746.5|742|745.5|741|5827
1603779000000|2020-10-27 06:10:00|745.7|741.2|745.2|740.7|746.2|741.7|744.7|740.2|4536
1603779300000|2020-10-27 06:15:00|745.3|740.8|745.7|741.2|745.8|741.3|745.2|740.7|1560
1603779600000|2020-10-27 06:20:00|745.8|741.3|746.2|741.7|746.2|741.7|745.7|741.2|2217
1603779900000|2020-10-27 06:25:00|746.1|741.6|746.5|742|747|742.5|746.1|741.6|6109
1603780200000|2020-10-27 06:30:00|746.2|741.7|745.7|741.2|746.5|742|745.2|740.7|4946
1603780500000|2020-10-27 06:35:00|745.5|741|744.7|740.2|745.5|741|744.5|740|6724
1603780800000|2020-10-27 06:40:00|744.8|740.3|743.2|738.7|745.2|740.7|742.9|738.4|8597
1603781100000|2020-10-27 06:45:00|742.9|738.4|741.9|737.4|743.4|738.9|741.4|736.9|14460
1603781400000|2020-10-27 06:50:00|742.2|737.7|742.2|737.7|742.7|738.2|741.9|737.4|5199
1603781700000|2020-10-27 06:55:00|742.4|737.9|743.8|739.3|743.9|739.4|742.4|737.9|9886
1603803600000|2020-10-27 13:00:00|742.4|737.9|745.3|740.8|745.7|741.2|741.7|737.2|28572
1603803900000|2020-10-27 13:05:00|745.6|741.1|745.6|741.1|746.8|742.3|745.3|740.8|15141
1603804200000|2020-10-27 13:10:00|745.4|740.9|745.6|741.1|745.6|741.1|743.6|739.1|12132
1603804500000|2020-10-27 13:15:00|745.8|741.3|744.7|740.2|745.8|741.3|744.3|739.8|7191
1603804800000|2020-10-27 13:20:00|745|740.5|746.7|742.2|748.1|743.6|745|740.5|17800
1603805100000|2020-10-27 13:25:00|746.9|742.4|749|744.5|749.6|745.1|746.4|741.9|25697
1603805400000|2020-10-27 13:30:00|749.4|744.9|749.1|744.6|749.6|745.1|747.9|743.4|16777
1603805700000|2020-10-27 13:35:00|748.6|744.1|748.8|744.3|749.6|745.1|747.6|743.1|12382
1603806000000|2020-10-27 13:40:00|748.9|744.4|747.6|743.1|749.4|744.9|747.1|742.6|8321
1603806300000|2020-10-27 13:45:00|747.8|743.3|746.8|742.3|748.1|743.6|746.6|742.1|7337
1603806600000|2020-10-27 13:50:00|746.6|742.1|744.8|740.3|746.8|742.3|743.8|739.3|19809
1603806900000|2020-10-27 13:55:00|744.5|740|743.1|738.6|744.6|740.1|741.8|737.3|26016
1603807200000|2020-10-27 14:00:00|743.2|738.7|743.6|739.1|743.8|739.3|742.6|738.1|8272
1603807500000|2020-10-27 14:05:00|743.3|738.8|743.6|739.1|743.8|739.3|743.1|738.6|3929
1603807800000|2020-10-27 14:10:00|743.3|738.8|743.7|739.2|744.1|739.6|742.9|738.4|6938
1603808100000|2020-10-27 14:15:00|743.8|739.3|744.5|740|744.5|740|743.5|739|2804
1603808400000|2020-10-27 14:20:00|744.8|740.3|744.3|739.8|745|740.5|744.3|739.8|4853
1603808700000|2020-10-27 14:25:00|743.8|739.3|743.8|739.3|744.3|739.8|743.8|739.3|2680
1603809000000|2020-10-27 14:30:00|743.7|739.2|739.8|735.3|743.7|739.2|739.8|735.3|22585
1603809300000|2020-10-27 14:35:00|740.3|735.8|739.3|734.8|740.3|735.8|738.5|734|19424
1603809600000|2020-10-27 14:40:00|739.5|735|739.9|735.4|740.3|735.8|739.4|734.9|9124
1603809900000|2020-10-27 14:45:00|739.6|735.1|740.1|735.6|741.5|737|739.5|735|7903
1603810200000|2020-10-27 14:50:00|740.2|735.7|741|736.5|741.2|736.7|740|735.5|5109
1603810500000|2020-10-27 14:55:00|741.2|736.7|741.8|737.3|742|737.5|741|736.5|12781
1603846800000|2020-10-28 01:00:00|741.6|737.1|740.7|736.2|741.8|737.3|739.8|735.3|11544
1603847100000|2020-10-28 01:05:00|740.6|736.1|743.2|738.7|743.2|738.7|740.3|735.8|11711
1603847400000|2020-10-28 01:10:00|742.8|738.3|741.7|737.2|742.8|738.3|741.3|736.8|4290
1603847700000|2020-10-28 01:15:00|741.3|736.8|740.8|736.3|741.6|737.1|739.5|735|10019
1603848000000|2020-10-28 01:20:00|740.5|736|742.5|738|742.5|738|740.5|736|9431
1603848300000|2020-10-28 01:25:00|742.3|737.8|743.3|738.8|743.7|739.2|742.3|737.8|9039
1603848600000|2020-10-28 01:30:00|743.6|739.1|742.9|738.4|743.8|739.3|742.5|738|4943
1603848900000|2020-10-28 01:35:00|743|738.5|742.5|738|743.5|739|742|737.5|4130
1603849200000|2020-10-28 01:40:00|742|737.5|741.1|736.6|742|737.5|741|736.5|4565
1603849500000|2020-10-28 01:45:00|741|736.5|740.6|736.1|741.5|737|740.6|736.1|3582
1603849800000|2020-10-28 01:50:00|740.5|736|744.8|740.3|745.3|740.8|740.5|736|13860
1603850100000|2020-10-28 01:55:00|744.5|740|744|739.5|745.3|740.8|744|739.5|6086
1603850400000|2020-10-28 02:00:00|744.3|739.8|741.5|737|744.4|739.9|741.5|737|7972
1603850700000|2020-10-28 02:05:00|742|737.5|742.5|738|743.8|739.3|741.5|737|4874
1603851000000|2020-10-28 02:10:00|742.3|737.8|741.4|736.9|742.8|738.3|741.3|736.8|5390
1603851300000|2020-10-28 02:15:00|||||||||15
1603852200000|2020-10-28 02:30:00|741.1|736.6|740.2|735.7|741.1|736.6|738.7|734.2|18854
1603852500000|2020-10-28 02:35:00|740.1|735.6|740|735.5|741|736.5|739.2|734.7|8622
1603852800000|2020-10-28 02:40:00|740.2|735.7|740.8|736.3|741.8|737.3|740.2|735.7|8951
1603853100000|2020-10-28 02:45:00|741|736.5|744|739.5|744|739.5|740.5|736|14735
1603853400000|2020-10-28 02:50:00|743.8|739.3|742.5|738|743.8|739.3|742.5|738|7896
1603853700000|2020-10-28 02:55:00|742.8|738.3|742.1|737.6|743|738.5|742.1|737.6|3717
1603854000000|2020-10-28 03:00:00|741.8|737.3|743.5|739|743.5|739|741.3|736.8|6327
1603854300000|2020-10-28 03:05:00|743.8|739.3|745.3|740.8|746.1|741.6|743.8|739.3|22883
1603854600000|2020-10-28 03:10:00|745.5|741|749.8|745.3|750.3|745.8|745.5|741|49335
1603854900000|2020-10-28 03:15:00|750.1|745.6|752.3|747.8|752.3|747.8|748.3|743.8|37153
1603855200000|2020-10-28 03:20:00|752.6|748.1|755.3|750.8|755.8|751.3|752.6|748.1|65348
1603855500000|2020-10-28 03:25:00|755.1|750.6|752.5|748|755.3|750.8|752.2|747.7|28714
1603863000000|2020-10-28 05:30:00|752.8|748.3|756.2|751.7|756.2|751.7|752.8|748.3|25237
1603863300000|2020-10-28 05:35:00|756.4|751.9|758.3|753.8|760.3|755.8|756.4|751.9|46963
1603863600000|2020-10-28 05:40:00|758|753.5|758.3|753.8|758.3|753.8|757|752.5|13720
1603863900000|2020-10-28 05:45:00|758.7|754.2|758.8|754.3|760.3|755.8|757.8|753.3|24318
1603864200000|2020-10-28 05:50:00|759.1|754.6|757.3|752.8|759.8|755.3|756.8|752.3|15826
1603864500000|2020-10-28 05:55:00|757.5|753|758.3|753.8|758.3|753.8|756.3|751.8|11636
1603864800000|2020-10-28 06:00:00|758.6|754.1|758.8|754.3|761.3|756.8|758.6|754.1|26261
1603865100000|2020-10-28 06:05:00|759.3|754.8|759.1|754.6|760.5|756|758.5|754|8543
1603865400000|2020-10-28 06:10:00|758.9|754.4|759.3|754.8|759.8|755.3|758.2|753.7|4357
1603865700000|2020-10-28 06:15:00|759.7|755.2|760|755.5|760.5|756|759.5|755|5478
1603866000000|2020-10-28 06:20:00|760.3|755.8|761.2|756.7|762.3|757.8|760.3|755.8|19296
1603866300000|2020-10-28 06:25:00|761|756.5|762|757.5|762.5|758|760.8|756.3|8324
1603866600000|2020-10-28 06:30:00|762.4|757.9|759|754.5|762.8|758.3|759|754.5|13612
1603866900000|2020-10-28 06:35:00|759.2|754.7|759.2|754.7|760.5|756|758.8|754.3|10151
1603867200000|2020-10-28 06:40:00|759.3|754.8|758.5|754|759.8|755.3|758.5|754|7557
1603867500000|2020-10-28 06:45:00|758.4|753.9|759.5|755|760|755.5|757.5|753|10503
1603867800000|2020-10-28 06:50:00|759.3|754.8|758.3|753.8|759.5|755|757.8|753.3|8224
1603868100000|2020-10-28 06:55:00|758|753.5|760|755.5|760|755.5|757.8|753.3|17227
1603890000000|2020-10-28 13:00:00|756.9|752.4|753.6|749.1|756.9|752.4|753.4|748.9|47626
1603890300000|2020-10-28 13:05:00|753.5|749|749.9|745.4|753.9|749.4|748.9|744.4|42492
1603890600000|2020-10-28 13:10:00|749.6|745.1|750.6|746.1|751.1|746.6|748.6|744.1|26951
1603890900000|2020-10-28 13:15:00|750.4|745.9|752.4|747.9|752.4|747.9|750.4|745.9|13223
1603891200000|2020-10-28 13:20:00|751.9|747.4|756.1|751.6|757.1|752.6|751.9|747.4|27951
1603891500000|2020-10-28 13:25:00|756.3|751.8|755.1|750.6|756.4|751.9|754.4|749.9|11249
1603891800000|2020-10-28 13:30:00|754.9|750.4|752.6|748.1|754.9|750.4|751.9|747.4|12905
1603892100000|2020-10-28 13:35:00|752.1|747.6|754.1|749.6|754.1|749.6|751.6|747.1|11070
1603892400000|2020-10-28 13:40:00|753.9|749.4|752.9|748.4|753.9|749.4|751.6|747.1|9540
1603892700000|2020-10-28 13:45:00|753.1|748.6|755.1|750.6|755.6|751.1|752.4|747.9|9665
1603893000000|2020-10-28 13:50:00|754.9|750.4|753.1|748.6|755.1|750.6|752.8|748.3|6032
1603893300000|2020-10-28 13:55:00|753.3|748.8|753.6|749.1|754.1|749.6|752.1|747.6|4444
1603893600000|2020-10-28 14:00:00|753.8|749.3|753.6|749.1|754.4|749.9|753.3|748.8|3077
1603893900000|2020-10-28 14:05:00|753.3|748.8|754.1|749.6|754.1|749.6|752.8|748.3|3107
1603894200000|2020-10-28 14:10:00|754.2|749.7|754.3|749.8|754.8|750.3|754.1|749.6|2761
1603894500000|2020-10-28 14:15:00|754.6|750.1|750.8|746.3|757.3|752.8|750.3|745.8|28191
1603894800000|2020-10-28 14:20:00|750.9|746.4|751.3|746.8|751.6|747.1|750.3|745.8|8560
1603895100000|2020-10-28 14:25:00|751.2|746.7|751.3|746.8|752.1|747.6|750.8|746.3|6253
1603895400000|2020-10-28 14:30:00|751.1|746.6|753.3|748.8|754|749.5|750.1|745.6|13116
1603895700000|2020-10-28 14:35:00|752.8|748.3|753.2|748.7|753.5|749|752.4|747.9|7389
1603896000000|2020-10-28 14:40:00|753.3|748.8|752|747.5|753.3|748.8|751.3|746.8|5633
1603896300000|2020-10-28 14:45:00|751.8|747.3|752.5|748|753|748.5|751.8|747.3|3396
1603896600000|2020-10-28 14:50:00|752.7|748.2|752.4|747.9|752.8|748.3|751.8|747.3|3358
1603896900000|2020-10-28 14:55:00|752.5|748|752.2|747.7|752.5|748|751.8|747.3|5916
1603933200000|2020-10-29 01:00:00|752|747.5|753.4|748.9|754.1|749.6|751.7|747.2|19644
1603933500000|2020-10-29 01:05:00|753.5|749|753.6|749.1|753.9|749.4|751.1|746.6|9441
1603933800000|2020-10-29 01:10:00|753.4|748.9|752.4|747.9|753.6|749.1|751.6|747.1|4874
1603934100000|2020-10-29 01:15:00|752.1|747.6|753.4|748.9|754.4|749.9|752|747.5|7895
1603934400000|2020-10-29 01:20:00|753.1|748.6|752|747.5|753.1|748.6|750.1|745.6|16370
1603934700000|2020-10-29 01:25:00|751.8|747.3|755.4|750.9|756.1|751.6|751.6|747.1|19070
1603935000000|2020-10-29 01:30:00|755.1|750.6|753.1|748.6|755.6|751.1|752.6|748.1|10627
1603935300000|2020-10-29 01:35:00|752.6|748.1|752.8|748.3|753.1|748.6|751.1|746.6|7933
1603935600000|2020-10-29 01:40:00|752.6|748.1|752.3|747.8|753.1|748.6|751.8|747.3|4282
1603935900000|2020-10-29 01:45:00|752.6|748.1|752.8|748.3|753.3|748.8|752.3|747.8|2840
1603936200000|2020-10-29 01:50:00|752.7|748.2|754.1|749.6|754.1|749.6|752.3|747.8|3321
1603936500000|2020-10-29 01:55:00|754.3|749.8|753.6|749.1|754.3|749.8|753.6|749.1|3065
1603936800000|2020-10-29 02:00:00|753.8|749.3|755.1|750.6|755.1|750.6|753.6|749.1|7088
1603937100000|2020-10-29 02:05:00|755.3|750.8|755.6|751.1|756.1|751.6|754.6|750.1|8944
1603937400000|2020-10-29 02:10:00|755.3|750.8|755.1|750.6|755.6|751.1|753.5|749|4212
1603937700000|2020-10-29 02:15:00|||||||||6
1603938600000|2020-10-29 02:30:00|755.3|750.8|757.8|753.3|759|754.5|755.1|750.6|24837
1603938900000|2020-10-29 02:35:00|758.1|753.6|757.3|752.8|758.7|754.2|756.8|752.3|9681
1603939200000|2020-10-29 02:40:00|756.8|752.3|756.1|751.6|756.8|752.3|755.1|750.6|8583
1603939500000|2020-10-29 02:45:00|756|751.5|756.8|752.3|756.8|752.3|755.3|750.8|3096
1603939800000|2020-10-29 02:50:00|756.6|752.1|756.8|752.3|757|752.5|756.3|751.8|2445
1603940100000|2020-10-29 02:55:00|757.1|752.6|756.3|751.8|757.3|752.8|756.2|751.7|2197
1603940400000|2020-10-29 03:00:00|756.6|752.1|752.6|748.1|758.2|753.7|752|747.5|17571
1603940700000|2020-10-29 03:05:00|752.3|747.8|753.1|748.6|754.1|749.6|752.3|747.8|11926
1603941000000|2020-10-29 03:10:00|753.3|748.8|753.2|748.7|753.6|749.1|752.1|747.6|6054
1603941300000|2020-10-29 03:15:00|753.1|748.6|751.3|746.8|753.2|748.7|750.9|746.4|12272
1603941600000|2020-10-29 03:20:00|751.1|746.6|749.5|745|751.3|746.8|749.3|744.8|20002
1603941900000|2020-10-29 03:25:00|749.4|744.9|750.3|745.8|751.1|746.6|749.3|744.8|9571
1603949400000|2020-10-29 05:30:00|750.9|746.4|753.3|748.8|754|749.5|750.9|746.4|17780
1603949700000|2020-10-29 05:35:00|753|748.5|752.8|748.3|753.9|749.4|751.8|747.3|9972
1603950000000|2020-10-29 05:40:00|752.6|748.1|753.3|748.8|753.6|749.1|752.1|747.6|4715
1603950300000|2020-10-29 05:45:00|753.6|749.1|753.3|748.8|754.9|750.4|752.8|748.3|13456
1603950600000|2020-10-29 05:50:00|753|748.5|753.5|749|753.8|749.3|752.8|748.3|3756
1603950900000|2020-10-29 05:55:00|753.7|749.2|753.4|748.9|754.3|749.8|752.5|748|3035
1603951200000|2020-10-29 06:00:00|753|748.5|752.8|748.3|753.5|749|751.5|747|6998
1603951500000|2020-10-29 06:05:00|752.9|748.4|753|748.5|753.3|748.8|751.8|747.3|3099
1603951800000|2020-10-29 06:10:00|753.1|748.6|752.9|748.4|753.1|748.6|752.5|748|1665
1603952100000|2020-10-29 06:15:00|753|748.5|753|748.5|753|748.5|752.5|748|1862
1603952400000|2020-10-29 06:20:00|752.9|748.4|753.8|749.3|754.3|749.8|752|747.5|6362
1603952700000|2020-10-29 06:25:00|753.5|749|755|750.5|755|750.5|752.8|748.3|7191
1603953000000|2020-10-29 06:30:00|754.8|750.3|753.7|749.2|755|750.5|753.3|748.8|4400
1603953300000|2020-10-29 06:35:00|753.5|749|754.3|749.8|754.5|750|753.3|748.8|3199
1603953600000|2020-10-29 06:40:00|754.5|750|755.8|751.3|757|752.5|754.5|750|21333
1603953900000|2020-10-29 06:45:00|756|751.5|754.8|750.3|756.2|751.7|754.3|749.8|7924
1603954200000|2020-10-29 06:50:00|754.5|750|754.3|749.8|755.3|750.8|753.8|749.3|7446
1603954500000|2020-10-29 06:55:00|754.2|749.7|754|749.5|754.3|749.8|753.3|748.8|12550
1603976400000|2020-10-29 13:00:00|750.5|746|744.9|740.4|750.8|746.3|744.9|740.4|47464
1603976700000|2020-10-29 13:05:00|745.2|740.7|743.4|738.9|745.2|740.7|742.1|737.6|40427
1603977000000|2020-10-29 13:10:00|743.7|739.2|745.2|740.7|747.4|742.9|743.4|738.9|25611
1603977300000|2020-10-29 13:15:00|744.9|740.4|744.7|740.2|745.9|741.4|743.9|739.4|9073
1603977600000|2020-10-29 13:20:00|744.9|740.4|747.7|743.2|748.2|743.7|744.7|740.2|17456
1603977900000|2020-10-29 13:25:00|748.2|743.7|749.8|745.3|750.2|745.7|747.8|743.3|16982
1603978200000|2020-10-29 13:30:00|749.7|745.2|750.6|746.1|751.7|747.2|748.9|744.4|17665
1603978500000|2020-10-29 13:35:00|751|746.5|749.6|745.1|751.1|746.6|749.3|744.8|10610
1603978800000|2020-10-29 13:40:00|749.9|745.4|751.9|747.4|753.4|748.9|749.9|745.4|14841
1603979100000|2020-10-29 13:45:00|752|747.5|751.1|746.6|752.3|747.8|751|746.5|7000
1603979400000|2020-10-29 13:50:00|751.4|746.9|752.6|748.1|752.9|748.4|751.1|746.6|6431
1603979700000|2020-10-29 13:55:00|752.9|748.4|752.6|748.1|753.4|748.9|752.1|747.6|8745
1603980000000|2020-10-29 14:00:00|752.9|748.4|752.6|748.1|753.1|748.6|751.6|747.1|5535
1603980300000|2020-10-29 14:05:00|752.4|747.9|752.1|747.6|752.5|748|751.6|747.1|3560
1603980600000|2020-10-29 14:10:00|752.6|748.1|753.1|748.6|753.6|749.1|752.6|748.1|7362
1603980900000|2020-10-29 14:15:00|753.3|748.8|754.9|750.4|754.9|750.4|753.1|748.6|10872
1603981200000|2020-10-29 14:20:00|755.1|750.6|756.5|752|756.9|752.4|753.4|748.9|28277
1603981500000|2020-10-29 14:25:00|756.8|752.3|756.9|752.4|759.1|754.6|755.9|751.4|26811
1603981800000|2020-10-29 14:30:00|757.1|752.6|756.6|752.1|757.9|753.4|756.4|751.9|9007
1603982100000|2020-10-29 14:35:00|756.8|752.3|760.1|755.6|760.1|755.6|756.4|751.9|15768
1603982400000|2020-10-29 14:40:00|759.9|755.4|759.9|755.4|760.6|756.1|758.9|754.4|12330
1603982700000|2020-10-29 14:45:00|759.8|755.3|765.1|760.6|765.1|760.6|759.1|754.6|22967
1603983000000|2020-10-29 14:50:00|764.9|760.4|765.4|760.9|771.9|767.4|764.9|760.4|68035
1603983300000|2020-10-29 14:55:00|765.3|760.8|774.9|770.4|774.9|770.4|765.3|760.8|32467
1603983600000|2020-10-29 15:00:00|774.8|770.3|774.8|770.3|774.8|770.3|774.8|770.3|0
1604019600000|2020-10-30 01:00:00|775.3|770.8|767.7|763.2|775.3|770.8|766.9|762.4|54205
1604019900000|2020-10-30 01:05:00|768.2|763.7|765.4|760.9|769.9|765.4|765.3|760.8|30505
1604020200000|2020-10-30 01:10:00|765.8|761.3|767.4|762.9|768.4|763.9|765.4|760.9|14330
1604020500000|2020-10-30 01:15:00|767.3|762.8|766.9|762.4|767.7|763.2|764.7|760.2|22529
1604020800000|2020-10-30 01:20:00|767.2|762.7|766.9|762.4|767.4|762.9|765.7|761.2|7600
1604021100000|2020-10-30 01:25:00|767.1|762.6|764.7|760.2|767.1|762.6|763.4|758.9|15662
1604021400000|2020-10-30 01:30:00|764.9|760.4|763.9|759.4|765.7|761.2|763.4|758.9|8819
1604021700000|2020-10-30 01:35:00|763.7|759.2|763.9|759.4|763.9|759.4|762.4|757.9|11467
1604022000000|2020-10-30 01:40:00|764.2|759.7|765.4|760.9|765.9|761.4|762.2|757.7|12566
1604022300000|2020-10-30 01:45:00|765.3|760.8|764.4|759.9|765.3|760.8|763.9|759.4|5773
1604022600000|2020-10-30 01:50:00|764.2|759.7|764.7|760.2|765.2|760.7|763.9|759.4|5397
1604022900000|2020-10-30 01:55:00|765.2|760.7|766|761.5|766.7|762.2|764.2|759.7|5281
1604023200000|2020-10-30 02:00:00|765.9|761.4|764.2|759.7|766.4|761.9|763.2|758.7|7718
1604023500000|2020-10-30 02:05:00|763.9|759.4|763.4|758.9|763.9|759.4|762.4|757.9|4110
1604023800000|2020-10-30 02:10:00|763.7|759.2|764.8|760.3|765.2|760.7|763.7|759.2|3447
1604024100000|2020-10-30 02:15:00|765|760.5|765|760.5|765|760.5|765|760.5|3
1604025000000|2020-10-30 02:30:00|764.9|760.4|764.8|760.3|766.2|761.7|764.7|760.2|4661
1604025300000|2020-10-30 02:35:00|764.7|760.2|764.4|759.9|765.4|760.9|763.9|759.4|2934
1604025600000|2020-10-30 02:40:00|764.3|759.8|764.1|759.6|764.4|759.9|762.9|758.4|4616
1604025900000|2020-10-30 02:45:00|763.9|759.4|763.1|758.6|763.9|759.4|762.6|758.1|4255
1604026200000|2020-10-30 02:50:00|763.3|758.8|760.8|756.3|763.4|758.9|760.5|756|11184
1604026500000|2020-10-30 02:55:00|760.9|756.4|762.4|757.9|762.4|757.9|760.8|756.3|9391
1604026800000|2020-10-30 03:00:00|762.6|758.1|761.1|756.6|763.4|758.9|761.1|756.6|6068
1604027100000|2020-10-30 03:05:00|761.4|756.9|760.4|755.9|762.1|757.6|760.4|755.9|7223
1604027400000|2020-10-30 03:10:00|760.6|756.1|762.6|758.1|762.8|758.3|760.6|756.1|7928
1604027700000|2020-10-30 03:15:00|762.5|758|764.6|760.1|764.6|760.1|762.1|757.6|7247
1604028000000|2020-10-30 03:20:00|764.5|760|765.8|761.3|766.9|762.4|764.1|759.6|17475
1604028300000|2020-10-30 03:25:00|765.9|761.4|765.3|760.8|766|761.5|764.4|759.9|8309
1604035800000|2020-10-30 05:30:00|765.2|760.7|761.3|756.8|765.2|760.7|761.2|756.7|19543
1604036100000|2020-10-30 05:35:00|761.6|757.1|761.1|756.6|761.8|757.3|760.3|755.8|12365
1604036400000|2020-10-30 05:40:00|760.8|756.3|761.6|757.1|762|757.5|759.8|755.3|11786
1604036700000|2020-10-30 05:45:00|761.3|756.8|763.5|759|763.6|759.1|761.1|756.6|9470
1604037000000|2020-10-30 05:50:00|763.6|759.1|762.6|758.1|764.6|760.1|762.6|758.1|7809
1604037300000|2020-10-30 05:55:00|762.8|758.3|761.8|757.3|762.8|758.3|761.1|756.6|6188
1604037600000|2020-10-30 06:00:00|761.6|757.1|761.3|756.8|761.8|757.3|760.1|755.6|10855
1604037900000|2020-10-30 06:05:00|761.2|756.7|757.8|753.3|761.3|756.8|755.7|751.2|31415
1604038200000|2020-10-30 06:10:00|757.7|753.2|763.6|759.1|763.6|759.1|756.8|752.3|24158
1604038500000|2020-10-30 06:15:00|763.8|759.3|762.1|757.6|763.8|759.3|761.1|756.6|17703
1604038800000|2020-10-30 06:20:00|762.2|757.7|762.1|757.6|762.9|758.4|762.1|757.6|6914
1604039100000|2020-10-30 06:25:00|761.9|757.4|761.6|757.1|761.9|757.4|760.2|755.7|6910
1604039400000|2020-10-30 06:30:00|761.8|757.3|765.7|761.2|766.3|761.8|761.8|757.3|26589
1604039700000|2020-10-30 06:35:00|765.8|761.3|766.9|762.4|767.9|763.4|763.8|759.3|21150
1604040000000|2020-10-30 06:40:00|767.1|762.6|768.1|763.6|768.1|763.6|766.2|761.7|10839
1604040300000|2020-10-30 06:45:00|768.3|763.8|765.7|761.2|768.3|763.8|764.3|759.8|15398
1604040600000|2020-10-30 06:50:00|765.8|761.3|768.1|763.6|768.6|764.1|765.1|760.6|13027
1604040900000|2020-10-30 06:55:00|767.9|763.4|768.4|763.9|769.1|764.6|766.6|762.1|20245
1604062800000|2020-10-30 13:00:00|770.6|766.1|769.2|764.7|771.7|767.2|768.7|764.2|28708
1604063100000|2020-10-30 13:05:00|769.1|764.6|769.7|765.2|771.9|767.4|768.4|763.9|14311
1604063400000|2020-10-30 13:10:00|769.4|764.9|769.7|765.2|770.2|765.7|766.9|762.4|15386
1604063700000|2020-10-30 13:15:00|769.9|765.4|768.2|763.7|770.2|765.7|768.2|763.7|8113
1604064000000|2020-10-30 13:20:00|768.4|763.9|767.4|762.9|768.7|764.2|767.4|762.9|4822
1604064300000|2020-10-30 13:25:00|767.7|763.2|769.6|765.1|769.9|765.4|767.2|762.7|8359
1604064600000|2020-10-30 13:30:00|769.7|765.2|769.4|764.9|770.9|766.4|769.2|764.7|9176
1604064900000|2020-10-30 13:35:00|769.6|765.1|768.2|763.7|769.6|765.1|767.2|762.7|11678
1604065200000|2020-10-30 13:40:00|768.4|763.9|767.7|763.2|768.7|764.2|767.7|763.2|3732
1604065500000|2020-10-30 13:45:00|767.9|763.4|766.7|762.2|768.2|763.7|765.7|761.2|9044
1604065800000|2020-10-30 13:50:00|766.4|761.9|765.9|761.4|767.2|762.7|764.9|760.4|10369
1604066100000|2020-10-30 13:55:00|766.2|761.7|766.9|762.4|767.7|763.2|765.9|761.4|6467
1604066400000|2020-10-30 14:00:00|766.7|762.2|766.9|762.4|767.4|762.9|766.4|761.9|3705
1604066700000|2020-10-30 14:05:00|766.8|762.3|767.7|763.2|768.2|763.7|766.4|761.9|4845
1604067000000|2020-10-30 14:10:00|767.9|763.4|767.9|763.4|768.9|764.4|767.7|763.2|6604
1604067300000|2020-10-30 14:15:00|767.8|763.3|767.2|762.7|768.2|763.7|766.9|762.4|2217
1604067600000|2020-10-30 14:20:00|766.9|762.4|768.9|764.4|768.9|764.4|766.7|762.2|4175
1604067900000|2020-10-30 14:25:00|768.7|764.2|768.4|763.9|769.7|765.2|767.9|763.4|5967
1604068200000|2020-10-30 14:30:00|768.2|763.7|769.2|764.7|769.2|764.7|767.4|762.9|3513
1604068500000|2020-10-30 14:35:00|768.7|764.2|768.2|763.7|769.2|764.7|767.7|763.2|3477
1604068800000|2020-10-30 14:40:00|767.9|763.4|768.7|764.2|768.7|764.2|767.7|763.2|3278
1604069100000|2020-10-30 14:45:00|768.4|763.9|767.2|762.7|768.4|763.9|766.7|762.2|6422
1604069400000|2020-10-30 14:50:00|767|762.5|767.7|763.2|768.2|763.7|766.7|762.2|4013
1604069700000|2020-10-30 14:55:00|767.4|762.9|766.4|761.9|767.7|763.2|765.7|761.2|7974
1604070000000|2020-10-30 15:00:00|||||||||7
1604278800000|2020-11-02 01:00:00|765.3|760.8|763.3|758.8|768.8|764.3|762.3|757.8|34807
1604279100000|2020-11-02 01:05:00|762.8|758.3|766.8|762.3|766.8|762.3|761.5|757|18783
1604279400000|2020-11-02 01:10:00|767|762.5|772.2|767.7|772.2|767.7|767|762.5|34886
1604279700000|2020-11-02 01:15:00|771.7|767.2|771.2|766.7|774.2|769.7|771.2|766.7|33685
1604280000000|2020-11-02 01:20:00|771|766.5|770.2|765.7|772.4|767.9|770.2|765.7|12763
1604280300000|2020-11-02 01:25:00|770|765.5|772.2|767.7|772.2|767.7|769.7|765.2|11831
1604280600000|2020-11-02 01:30:00|772.5|768|771.7|767.2|772.5|768|770.7|766.2|8239
1604280900000|2020-11-02 01:35:00|771.2|766.7|772.9|768.4|773|768.5|771.2|766.7|4982
1604281200000|2020-11-02 01:40:00|772.7|768.2|773.7|769.2|774.2|769.7|772.2|767.7|8724
1604281500000|2020-11-02 01:45:00|773.5|769|772.7|768.2|775|770.5|772.2|767.7|10125
1604281800000|2020-11-02 01:50:00|772.6|768.1|773|768.5|774.5|770|772.6|768.1|7554
1604282100000|2020-11-02 01:55:00|773.2|768.7|771.7|767.2|773.5|769|771.2|766.7|6930
1604282400000|2020-11-02 02:00:00|772|767.5|772.2|767.7|772.9|768.4|771.7|767.2|5427
1604282700000|2020-11-02 02:05:00|772.5|768|769.7|765.2|772.7|768.2|769.7|765.2|6900
1604283000000|2020-11-02 02:10:00|769.5|765|770.6|766.1|771|766.5|769.2|764.7|7120
1604284200000|2020-11-02 02:30:00|770.5|766|772.5|768|772.5|768|769.7|765.2|7573
1604284500000|2020-11-02 02:35:00|772|767.5|770.9|766.4|773|768.5|770.4|765.9|6417
1604284800000|2020-11-02 02:40:00|770.7|766.2|770.1|765.6|771.2|766.7|770|765.5|3817
1604285100000|2020-11-02 02:45:00|770|765.5|769.2|764.7|770.1|765.6|768.2|763.7|11426
1604285400000|2020-11-02 02:50:00|769.6|765.1|769.1|764.6|771|766.5|768.7|764.2|6742
1604285700000|2020-11-02 02:55:00|769.2|764.7|770.2|765.7|770.2|765.7|769|764.5|2784
1604286000000|2020-11-02 03:00:00|770.5|766|767.2|762.7|770.5|766|766.2|761.7|14401
1604286300000|2020-11-02 03:05:00|767.5|763|768.2|763.7|768.5|764|767|762.5|5554
1604286600000|2020-11-02 03:10:00|768.5|764|769.2|764.7|769.6|765.1|768.5|764|4633
1604286900000|2020-11-02 03:15:00|769.1|764.6|770.3|765.8|770.3|765.8|767.7|763.2|6217
1604287200000|2020-11-02 03:20:00|770.5|766|770.5|766|771.2|766.7|769.3|764.8|5661
1604287500000|2020-11-02 03:25:00|770.7|766.2|771.2|766.7|771.5|767|769.5|765|5101
1604295000000|2020-11-02 05:30:00|770.7|766.2|770.4|765.9|771.6|767.1|768.4|763.9|7378
1604295300000|2020-11-02 05:35:00|770.7|766.2|772|767.5|772.7|768.2|770.7|766.2|11148
1604295600000|2020-11-02 05:40:00|772.2|767.7|770.9|766.4|772.2|767.7|770.4|765.9|3390
1604295900000|2020-11-02 05:45:00|770.7|766.2|770.7|766.2|770.9|766.4|769.2|764.7|4836
1604296200000|2020-11-02 05:50:00|770.9|766.4|770|765.5|770.9|766.4|770|765.5|2310
1604296500000|2020-11-02 05:55:00|769.9|765.4|770.2|765.7|770.9|766.4|769.7|765.2|4400
1604296800000|2020-11-02 06:00:00|770.4|765.9|770.4|765.9|770.9|766.4|770|765.5|3879
1604297100000|2020-11-02 06:05:00|770.5|766|773.7|769.2|773.9|769.4|770.4|765.9|20690
1604297400000|2020-11-02 06:10:00|773.5|769|770.9|766.4|773.5|769|770.7|766.2|10474
1604297700000|2020-11-02 06:15:00|771.2|766.7|770.9|766.4|771.2|766.7|770.2|765.7|2374
1604298000000|2020-11-02 06:20:00|771.1|766.6|771.7|767.2|772.1|767.6|770.9|766.4|3730
1604298300000|2020-11-02 06:25:00|771.9|767.4|770.4|765.9|771.9|767.4|770.4|765.9|3286
1604298600000|2020-11-02 06:30:00|770.2|765.7|769.4|764.9|770.4|765.9|769.4|764.9|6484
1604298900000|2020-11-02 06:35:00|769.3|764.8|771.4|766.9|771.4|766.9|768.7|764.2|9742
1604299200000|2020-11-02 06:40:00|771.6|767.1|770.9|766.4|772.6|768.1|770|765.5|7973
1604299500000|2020-11-02 06:45:00|771.1|766.6|770.9|766.4|771.4|766.9|769.9|765.4|5943
1604299800000|2020-11-02 06:50:00|770.7|766.2|771.4|766.9|771.4|766.9|770.4|765.9|3678
1604300100000|2020-11-02 06:55:00|771.6|767.1|773|768.5|773.3|768.8|771.6|767.1|16248
1604322000000|2020-11-02 13:00:00|774|769.5|772.5|768|775.8|771.3|772.3|767.8|29723
1604322300000|2020-11-02 13:05:00|772.8|768.3|770.6|766.1|773|768.5|769.8|765.3|17953
1604322600000|2020-11-02 13:10:00|770.4|765.9|769.8|765.3|770.5|766|769.5|765|9746
1604322900000|2020-11-02 13:15:00|769.6|765.1|768.5|764|769.6|765.1|766.8|762.3|28215
1604323200000|2020-11-02 13:20:00|768.3|763.8|767.9|763.4|768.5|764|767.5|763|6475
1604323500000|2020-11-02 13:25:00|768|763.5|768.2|763.7|768.2|763.7|767.5|763|5881
1604323800000|2020-11-02 13:30:00|768|763.5|768.2|763.7|768.2|763.7|767.5|763|5924
1604324100000|2020-11-02 13:35:00|768.4|763.9|768|763.5|768.7|764.2|767.7|763.2|4006
1604324400000|2020-11-02 13:40:00|767.7|763.2|767|762.5|767.7|763.2|766.8|762.3|5129
1604324700000|2020-11-02 13:45:00|766.8|762.3|765.5|761|767.2|762.7|765.2|760.7|11927
1604325000000|2020-11-02 13:50:00|765.2|760.7|764|759.5|765.5|761|763.2|758.7|18774
1604325300000|2020-11-02 13:55:00|763.9|759.4|763.3|758.8|765.5|761|762.8|758.3|13594
1604325600000|2020-11-02 14:00:00|763|758.5|763.5|759|764|759.5|762.8|758.3|13165
1604325900000|2020-11-02 14:05:00|763.3|758.8|764.5|760|764.8|760.3|762.8|758.3|8359
1604326200000|2020-11-02 14:10:00|764.8|760.3|765|760.5|765.5|761|764.3|759.8|5445
1604326500000|2020-11-02 14:15:00|765.1|760.6|764.2|759.7|765.2|760.7|764.1|759.6|3154
1604326800000|2020-11-02 14:20:00|764|759.5|765.7|761.2|765.7|761.2|763.7|759.2|6424
1604327100000|2020-11-02 14:25:00|765.5|761|765|760.5|765.7|761.2|765|760.5|2565
1604327400000|2020-11-02 14:30:00|765.5|761|766.2|761.7|767.5|763|765.5|761|9067
1604327700000|2020-11-02 14:35:00|766|761.5|766.1|761.6|766.5|762|765.5|761|4466
1604328000000|2020-11-02 14:40:00|766.2|761.7|765.2|760.7|766.2|761.7|765.2|760.7|2469
1604328300000|2020-11-02 14:45:00|765.5|761|765.2|760.7|765.7|761.2|765.2|760.7|2718
1604328600000|2020-11-02 14:50:00|765|760.5|763.5|759|765|760.5|763|758.5|9429
1604328900000|2020-11-02 14:55:00|763.7|759.2|763.5|759|764.5|760|763.3|758.8|7413
1604365200000|2020-11-03 01:00:00|763.3|758.8|765|760.5|766.5|762|763|758.5|21678
1604365500000|2020-11-03 01:05:00|764.5|760|760.8|756.3|764.5|760|760.8|756.3|15680
1604365800000|2020-11-03 01:10:00|761|756.5|759.9|755.4|761|756.5|759.3|754.8|22807
1604366100000|2020-11-03 01:15:00|759.6|755.1|760.5|756|761.5|757|759.5|755|12158
1604366400000|2020-11-03 01:20:00|760.3|755.8|760.8|756.3|761.3|756.8|759.5|755|8340
1604366700000|2020-11-03 01:25:00|760.5|756|760.8|756.3|760.8|756.3|759.8|755.3|7272
1604367000000|2020-11-03 01:30:00|761|756.5|762.3|757.8|762.8|758.3|760.8|756.3|7551
1604367300000|2020-11-03 01:35:00|762.5|758|761|756.5|762.8|758.3|760.5|756|7344
1604367600000|2020-11-03 01:40:00|761.2|756.7|760.5|756|762|757.5|760.5|756|4874
1604367900000|2020-11-03 01:45:00|760.7|756.2|759.5|755|761|756.5|759.5|755|5981
1604368200000|2020-11-03 01:50:00|760|755.5|760.6|756.1|761.8|757.3|759.5|755|7717
1604368500000|2020-11-03 01:55:00|760.8|756.3|762.5|758|763|758.5|760.6|756.1|6882
1604368800000|2020-11-03 02:00:00|762.2|757.7|760.7|756.2|762.2|757.7|760.7|756.2|5294
1604369100000|2020-11-03 02:05:00|761.1|756.6|761.5|757|761.5|757|761|756.5|2286
1604369400000|2020-11-03 02:10:00|761.7|757.2|761.4|756.9|763|758.5|761.2|756.7|4785
1604369700000|2020-11-03 02:15:00|761.2|756.7|761.2|756.7|761.2|756.7|761.2|756.7|26
1604370600000|2020-11-03 02:30:00|761|756.5|762.1|757.6|762.5|758|760.7|756.2|4175
1604370900000|2020-11-03 02:35:00|762.3|757.8|764.5|760|764.7|760.2|762.2|757.7|8504
1604371200000|2020-11-03 02:40:00|764.7|760.2|764|759.5|765|760.5|763.7|759.2|10803
1604371500000|2020-11-03 02:45:00|764.2|759.7|763.5|759|764.3|759.8|763|758.5|5447
1604371800000|2020-11-03 02:50:00|763.7|759.2|765|760.5|765.2|760.7|763.2|758.7|7233
1604372100000|2020-11-03 02:55:00|765.2|760.7|764.7|760.2|765.2|760.7|764.2|759.7|4056
1604372400000|2020-11-03 03:00:00|764.5|760|760.7|756.2|764.5|760|760.5|756|12236
1604372700000|2020-11-03 03:05:00|760.6|756.1|760|755.5|761.3|756.8|760|755.5|5057
1604373000000|2020-11-03 03:10:00|760.2|755.7|760.7|756.2|761.1|756.6|760|755.5|5157
1604373300000|2020-11-03 03:15:00|760.9|756.4|759.9|755.4|761.4|756.9|759.2|754.7|8030
1604373600000|2020-11-03 03:20:00|759.7|755.2|760.2|755.7|760.4|755.9|759.2|754.7|5885
1604373900000|2020-11-03 03:25:00|759.9|755.4|759.7|755.2|760.9|756.4|758.9|754.4|4429
1604374200000|2020-11-03 03:30:00|759.6|755.1|759.6|755.1|759.6|755.1|759.6|755.1|0
1604381400000|2020-11-03 05:30:00|759.5|755|758.2|753.7|761.1|756.6|757.7|753.2|15078
1604381700000|2020-11-03 05:35:00|757.9|753.4|757.3|752.8|758.7|754.2|756.9|752.4|18904
1604382000000|2020-11-03 05:40:00|757.4|752.9|757.9|753.4|758.7|754.2|757.2|752.7|5984
1604382300000|2020-11-03 05:45:00|757.7|753.2|757.9|753.4|758.7|754.2|757.4|752.9|6457
1604382600000|2020-11-03 05:50:00|758.2|753.7|756.9|752.4|758.4|753.9|756.9|752.4|6879
1604382900000|2020-11-03 05:55:00|757.4|752.9|757.8|753.3|757.9|753.4|756.9|752.4|5562
1604383200000|2020-11-03 06:00:00|757.9|753.4|758.4|753.9|758.9|754.4|757.4|752.9|5445
1604383500000|2020-11-03 06:05:00|758.2|753.7|757.9|753.4|758.4|753.9|756.9|752.4|5408
1604383800000|2020-11-03 06:10:00|757.7|753.2|759.3|754.8|759.4|754.9|757.7|753.2|9489
1604384100000|2020-11-03 06:15:00|758.9|754.4|758.9|754.4|759.2|754.7|757.9|753.4|4720
1604384400000|2020-11-03 06:20:00|759|754.5|758.4|753.9|759.4|754.9|758.4|753.9|4465
1604384700000|2020-11-03 06:25:00|758.5|754|760.8|756.3|761.6|757.1|758.5|754|12705
1604385000000|2020-11-03 06:30:00|760.9|756.4|759.3|754.8|761.1|756.6|759.1|754.6|5445
1604385300000|2020-11-03 06:35:00|759.4|754.9|759.1|754.6|759.9|755.4|759.1|754.6|3840
1604385600000|2020-11-03 06:40:00|759.3|754.8|758.9|754.4|759.3|754.8|758.4|753.9|3513
1604385900000|2020-11-03 06:45:00|758.7|754.2|759|754.5|759.4|754.9|758.2|753.7|4981
1604386200000|2020-11-03 06:50:00|758.9|754.4|758.6|754.1|759.9|755.4|758.6|754.1|4303
1604386500000|2020-11-03 06:55:00|758.9|754.4|758.4|753.9|759.4|754.9|758.2|753.7|9599
1604408400000|2020-11-03 13:00:00|759.8|755.3|763.5|759|764.4|759.9|759.8|755.3|41719
1604408700000|2020-11-03 13:05:00|763.2|758.7|762.5|758|763.5|759|761.5|757|14287
1604409000000|2020-11-03 13:10:00|762.7|758.2|763.5|759|763.7|759.2|762.2|757.7|9983
1604409300000|2020-11-03 13:15:00|763.7|759.2|764|759.5|765|760.5|763.6|759.1|21334
1604409600000|2020-11-03 13:20:00|764.2|759.7|764.5|760|764.7|760.2|763.7|759.2|7023
1604409900000|2020-11-03 13:25:00|764.7|760.2|766.5|762|767.5|763|764.7|760.2|21391
1604410200000|2020-11-03 13:30:00|766.7|762.2|766.4|761.9|767.4|762.9|765.2|760.7|11536
1604410500000|2020-11-03 13:35:00|766.7|762.2|766.2|761.7|768.4|763.9|766.2|761.7|12839
1604410800000|2020-11-03 13:40:00|766.4|761.9|766.2|761.7|766.7|762.2|765.7|761.2|4908
1604411100000|2020-11-03 13:45:00|765.9|761.4|765.8|761.3|766.4|761.9|765.4|760.9|4086
1604411400000|2020-11-03 13:50:00|766.2|761.7|766|761.5|766.2|761.7|764.9|760.4|3815
1604411700000|2020-11-03 13:55:00|766.2|761.7|766.9|762.4|767.4|762.9|765.7|761.2|7595
1604412000000|2020-11-03 14:00:00|767.3|762.8|765.8|761.3|767.3|762.8|765.2|760.7|6359
1604412300000|2020-11-03 14:05:00|765.9|761.4|766.4|761.9|767.1|762.6|765.4|760.9|5214
1604412600000|2020-11-03 14:10:00|766.6|762.1|766.6|762.1|766.8|762.3|766.1|761.6|3098
1604412900000|2020-11-03 14:15:00|766.8|762.3|766.4|761.9|767.6|763.1|766.1|761.6|11361
1604413200000|2020-11-03 14:20:00|766.6|762.1|766.6|762.1|767.4|762.9|766.4|761.9|5856
1604413500000|2020-11-03 14:25:00|766.9|762.4|768.9|764.4|769|764.5|766.9|762.4|12957
1604413800000|2020-11-03 14:30:00|768.7|764.2|768.4|763.9|769.1|764.6|767.4|762.9|10986
1604414100000|2020-11-03 14:35:00|768.1|763.6|766.9|762.4|768.1|763.6|766.1|761.6|10807
1604414400000|2020-11-03 14:40:00|767.1|762.6|767.4|762.9|767.4|762.9|766.9|762.4|2857
1604414700000|2020-11-03 14:45:00|767.6|763.1|767.5|763|767.9|763.4|766.9|762.4|2648
1604415000000|2020-11-03 14:50:00|767.6|763.1|767.6|763.1|768.4|763.9|767.5|763|5966
1604415300000|2020-11-03 14:55:00|767.9|763.4|768|763.5|768.4|763.9|767.1|762.6|9791
1604451600000|2020-11-04 01:00:00|767.8|763.3|763.7|759.2|767.8|763.3|762.4|757.9|35862
1604451900000|2020-11-04 01:05:00|763.9|759.4|762.4|757.9|764.2|759.7|760.2|755.7|46129
1604452200000|2020-11-04 01:10:00|762|757.5|761.2|756.7|762.4|757.9|760.2|755.7|17027
1604452500000|2020-11-04 01:15:00|760.9|756.4|761.7|757.2|762.2|757.7|760.2|755.7|9334
1604452800000|2020-11-04 01:20:00|761.4|756.9|761.5|757|762.2|757.7|761.2|756.7|6901
1604453100000|2020-11-04 01:25:00|761.7|757.2|755.4|750.9|761.9|757.4|755.3|750.8|45727
1604453400000|2020-11-04 01:30:00|755.2|750.7|757.4|752.9|757.4|752.9|754.4|749.9|25149
1604453700000|2020-11-04 01:35:00|757.7|753.2|757|752.5|757.7|753.2|755.9|751.4|12161
1604454000000|2020-11-04 01:40:00|756.8|752.3|758.4|753.9|758.4|753.9|756.2|751.7|7659
1604454300000|2020-11-04 01:45:00|758.2|753.7|756.2|751.7|758.4|753.9|755.7|751.2|8711
1604454600000|2020-11-04 01:50:00|755.9|751.4|758.9|754.4|759.4|754.9|755.9|751.4|9661
1604454900000|2020-11-04 01:55:00|758.7|754.2|756.7|752.2|758.9|754.4|756.6|752.1|7429
1604455200000|2020-11-04 02:00:00|756.5|752|756.8|752.3|757.2|752.7|756.2|751.7|5020
1604455500000|2020-11-04 02:05:00|756.9|752.4|756.2|751.7|756.9|752.4|755.9|751.4|4610
1604455800000|2020-11-04 02:10:00|755.9|751.4|756.4|751.9|756.9|752.4|755.9|751.4|4411
1604456100000|2020-11-04 02:15:00|756.6|752.1|756.6|752.1|756.6|752.1|756.6|752.1|13
1604457000000|2020-11-04 02:30:00|756.4|751.9|754.4|749.9|756.9|752.4|753.4|748.9|22466
1604457300000|2020-11-04 02:35:00|753.9|749.4|755.7|751.2|756.2|751.7|753.9|749.4|12262
1604457600000|2020-11-04 02:40:00|755.4|750.9|754.4|749.9|755.7|751.2|753.7|749.2|10908
1604457900000|2020-11-04 02:45:00|754.2|749.7|755.8|751.3|756.4|751.9|753.7|749.2|9756
1604458200000|2020-11-04 02:50:00|755.4|750.9|757.7|753.2|758.7|754.2|755.4|750.9|18567
1604458500000|2020-11-04 02:55:00|757.9|753.4|758.2|753.7|758.7|754.2|757.4|752.9|5955
1604458800000|2020-11-04 03:00:00|757.9|753.4|758.9|754.4|759.7|755.2|757.7|753.2|9058
1604459100000|2020-11-04 03:05:00|759.2|754.7|762.6|758.1|762.6|758.1|759.2|754.7|18375
1604459400000|2020-11-04 03:10:00|762.3|757.8|761.6|757.1|763.1|758.6|761.1|756.6|13806
1604459700000|2020-11-04 03:15:00|762.1|757.6|762.6|758.1|763.1|758.6|761.9|757.4|9069
1604460000000|2020-11-04 03:20:00|762.4|757.9|760.9|756.4|762.6|758.1|760.9|756.4|4555
1604460300000|2020-11-04 03:25:00|761.1|756.6|763.4|758.9|763.4|758.9|760.9|756.4|8878
1604467800000|2020-11-04 05:30:00|763.3|758.8|762.8|758.3|764.6|760.1|761.8|757.3|14105
1604468100000|2020-11-04 05:35:00|763.1|758.6|763.3|758.8|764.3|759.8|762.7|758.2|7701
1604468400000|2020-11-04 05:40:00|763.6|759.1|765.1|760.6|765.1|760.6|762.8|758.3|8743
1604468700000|2020-11-04 05:45:00|765.3|760.8|763.8|759.3|766.6|762.1|763.8|759.3|34299
1604469000000|2020-11-04 05:50:00|763.6|759.1|764.8|760.3|764.8|760.3|762.6|758.1|13713
1604469300000|2020-11-04 05:55:00|764.6|760.1|764.6|760.1|764.7|760.2|763.7|759.2|5780
1604469600000|2020-11-04 06:00:00|764.3|759.8|762.2|757.7|764.3|759.8|760.1|755.6|17851
1604469900000|2020-11-04 06:05:00|762.4|757.9|762.3|757.8|763.6|759.1|761.8|757.3|7005
1604470200000|2020-11-04 06:10:00|762.2|757.7|762.6|758.1|763.2|758.7|761.9|757.4|5831
1604470500000|2020-11-04 06:15:00|762.7|758.2|762.1|757.6|763.2|758.7|761.3|756.8|8168
1604470800000|2020-11-04 06:20:00|761.8|757.3|761.6|757.1|762.8|758.3|761.3|756.8|4188
1604471100000|2020-11-04 06:25:00|761.8|757.3|760.1|755.6|761.8|757.3|758.8|754.3|17157
1604471400000|2020-11-04 06:30:00|760.3|755.8|759.8|755.3|761.3|756.8|759.3|754.8|7866
1604471700000|2020-11-04 06:35:00|759.7|755.2|762.6|758.1|763.1|758.6|759.7|755.2|8297
1604472000000|2020-11-04 06:40:00|762.1|757.6|761.4|756.9|763.1|758.6|761.1|756.6|5209
1604472300000|2020-11-04 06:45:00|761.1|756.6|758.1|753.6|761.1|756.6|758.1|753.6|13469
1604472600000|2020-11-04 06:50:00|757.9|753.4|758.1|753.6|758.2|753.7|756.9|752.4|13375
1604472900000|2020-11-04 06:55:00|758.4|753.9|755.7|751.2|758.4|753.9|755.6|751.1|20672
1604494800000|2020-11-04 13:00:00|759|754.5|760.9|756.4|762.4|757.9|758|753.5|35782
1604495100000|2020-11-04 13:05:00|760.8|756.3|759.8|755.3|760.9|756.4|759.7|755.2|9942
1604495400000|2020-11-04 13:10:00|759.7|755.2|760.2|755.7|762.4|757.9|759.7|755.2|27693
1604495700000|2020-11-04 13:15:00|759.9|755.4|758.2|753.7|759.9|755.4|757.4|752.9|17387
1604496000000|2020-11-04 13:20:00|757.9|753.4|759.9|755.4|760.4|755.9|757.4|752.9|10991
1604496300000|2020-11-04 13:25:00|759.7|755.2|760.1|755.6|760.6|756.1|759.4|754.9|6689
1604496600000|2020-11-04 13:30:00|760.3|755.8|761.4|756.9|761.4|756.9|760.1|755.6|9154
1604496900000|2020-11-04 13:35:00|761.5|757|760.4|755.9|761.5|757|759.9|755.4|4147
1604497200000|2020-11-04 13:40:00|760.2|755.7|761.7|757.2|761.7|757.2|759.9|755.4|6328
1604497500000|2020-11-04 13:45:00|761.9|757.4|760.9|756.4|761.9|757.4|760.4|755.9|5534
1604497800000|2020-11-04 13:50:00|761.2|756.7|761.2|756.7|761.9|757.4|760.9|756.4|2670
1604498100000|2020-11-04 13:55:00|761.1|756.6|760.8|756.3|761.9|757.4|760.8|756.3|3779
1604498400000|2020-11-04 14:00:00|760.7|756.2|759.4|754.9|761.7|757.2|759.4|754.9|6689
1604498700000|2020-11-04 14:05:00|759.7|755.2|760.4|755.9|760.4|755.9|758.9|754.4|6289
1604499000000|2020-11-04 14:10:00|760.3|755.8|757.7|753.2|760.3|755.8|757.2|752.7|10670
1604499300000|2020-11-04 14:15:00|757.3|752.8|758.2|753.7|758.2|753.7|756.4|751.9|7936
1604499600000|2020-11-04 14:20:00|758.4|753.9|758.2|753.7|758.7|754.2|758.2|753.7|1695
1604499900000|2020-11-04 14:25:00|758.7|754.2|758.2|753.7|759.2|754.7|757.7|753.2|4451
1604500200000|2020-11-04 14:30:00|758|753.5|757.5|753|758.2|753.7|757.2|752.7|2884
1604500500000|2020-11-04 14:35:00|757.2|752.7|756.2|751.7|757.7|753.2|755.5|751|13105
1604500800000|2020-11-04 14:40:00|756|751.5|756.5|752|757|752.5|755.2|750.7|8687
1604501100000|2020-11-04 14:45:00|756.6|752.1|756.2|751.7|757|752.5|755.5|751|5184
1604501400000|2020-11-04 14:50:00|756.5|752|757.7|753.2|757.7|753.2|756|751.5|4128
1604501700000|2020-11-04 14:55:00|758|753.5|757.4|752.9|759|754.5|756.9|752.4|7505
1604538000000|2020-11-05 01:00:00|757.2|752.7|760.2|755.7|760.9|756.4|757.2|752.7|20953
1604538300000|2020-11-05 01:05:00|759.9|755.4|756.7|752.2|760.4|755.9|756.7|752.2|21292
1604538600000|2020-11-05 01:10:00|757|752.5|757.6|753.1|758|753.5|756|751.5|10083
1604538900000|2020-11-05 01:15:00|757.4|752.9|757.7|753.2|758|753.5|756.7|752.2|5778
1604539200000|2020-11-05 01:20:00|757.9|753.4|757|752.5|758.1|753.6|756|751.5|9193
1604539500000|2020-11-05 01:25:00|756.7|752.2|757.5|753|757.5|753|756.7|752.2|3687
1604539800000|2020-11-05 01:30:00|757.2|752.7|755|750.5|757.5|753|754.5|750|17425
1604540100000|2020-11-05 01:35:00|754.8|750.3|754.7|750.2|756.5|752|754.5|750|8781
1604540400000|2020-11-05 01:40:00|754.5|750|754.2|749.7|755|750.5|753.7|749.2|8539
1604540700000|2020-11-05 01:45:00|753.7|749.2|752|747.5|754.7|750.2|751.3|746.8|32329
1604541000000|2020-11-05 01:50:00|751.7|747.2|749.5|745|751.8|747.3|748.8|744.3|41366
1604541300000|2020-11-05 01:55:00|749.8|745.3|748.8|744.3|750|745.5|746.8|742.3|37010
1604541600000|2020-11-05 02:00:00|748.5|744|745.5|741|749|744.5|744.8|740.3|27035
1604541900000|2020-11-05 02:05:00|745.4|740.9|745.8|741.3|746.3|741.8|743.5|739|33998
1604542200000|2020-11-05 02:10:00|745.5|741|744.5|740|745.5|741|744|739.5|16757
1604542500000|2020-11-05 02:15:00|||||||||6
1604543400000|2020-11-05 02:30:00|744.2|739.7|745.1|740.6|745.3|740.8|743|738.5|14950
1604543700000|2020-11-05 02:35:00|744.8|740.3|745.3|740.8|746|741.5|744.8|740.3|11535
1604544000000|2020-11-05 02:40:00|744.8|740.3|745.5|741|746|741.5|743.8|739.3|7618
1604544300000|2020-11-05 02:45:00|745.7|741.2|746.7|742.2|746.7|742.2|745|740.5|6816
1604544600000|2020-11-05 02:50:00|746.5|742|746.4|741.9|747.2|742.7|745.7|741.2|7294
1604544900000|2020-11-05 02:55:00|746.2|741.7|744.7|740.2|746.2|741.7|744.5|740|5633
1604545200000|2020-11-05 03:00:00|745|740.5|746|741.5|746.3|741.8|743.9|739.4|8989
1604545500000|2020-11-05 03:05:00|746.2|741.7|746|741.5|747|742.5|745.7|741.2|6477
1604545800000|2020-11-05 03:10:00|745.7|741.2|745.7|741.2|746|741.5|745.2|740.7|3276
1604546100000|2020-11-05 03:15:00|745.6|741.1|746.5|742|746.5|742|745.2|740.7|3186
1604546400000|2020-11-05 03:20:00|746.7|742.2|747.5|743|747.5|743|745.7|741.2|5745
1604546700000|2020-11-05 03:25:00|747.8|743.3|749.5|745|749.5|745|747.8|743.3|18042
1604554200000|2020-11-05 05:30:00|749.4|744.9|748.3|743.8|749.9|745.4|747.9|743.4|15577
1604554500000|2020-11-05 05:35:00|748.4|743.9|748.7|744.2|748.9|744.4|747.7|743.2|4483
1604554800000|2020-11-05 05:40:00|748.9|744.4|751.3|746.8|752.4|747.9|748.9|744.4|26740
1604555100000|2020-11-05 05:45:00|751.4|746.9|748.4|743.9|751.5|747|748.1|743.6|10158
1604555400000|2020-11-05 05:50:00|748.1|743.6|748.9|744.4|749.9|745.4|748.1|743.6|5667
1604555700000|2020-11-05 05:55:00|749.1|744.6|748.1|743.6|749.1|744.6|748.1|743.6|3485
1604556000000|2020-11-05 06:00:00|748.4|743.9|747.1|742.6|748.9|744.4|746.9|742.4|6818
1604556300000|2020-11-05 06:05:00|747.4|742.9|747.1|742.6|747.6|743.1|746.6|742.1|4265
1604556600000|2020-11-05 06:10:00|747|742.5|746.9|742.4|747.1|742.6|746.1|741.6|7927
1604556900000|2020-11-05 06:15:00|746.8|742.3|747.6|743.1|748.1|743.6|746.1|741.6|6819
1604557200000|2020-11-05 06:20:00|747.5|743|748.1|743.6|748.1|743.6|746.1|741.6|5024
1604557500000|2020-11-05 06:25:00|747.9|743.4|747.9|743.4|747.9|743.4|747.1|742.6|4079
1604557800000|2020-11-05 06:30:00|747.6|743.1|747.9|743.4|747.9|743.4|747.4|742.9|1857
1604558100000|2020-11-05 06:35:00|748.1|743.6|748.9|744.4|749.9|745.4|748.1|743.6|8923
1604558400000|2020-11-05 06:40:00|749.1|744.6|751.4|746.9|751.4|746.9|749.1|744.6|11724
1604558700000|2020-11-05 06:45:00|751.9|747.4|752.8|748.3|754.3|749.8|751.4|746.9|32920
1604559000000|2020-11-05 06:50:00|752.5|748|752.1|747.6|753.6|749.1|752.1|747.6|10824
1604559300000|2020-11-05 06:55:00|752.3|747.8|751.3|746.8|752.3|747.8|751.3|746.8|10850
1604581200000|2020-11-05 13:00:00|752.4|747.9|752.4|747.9|754.4|749.9|751.7|747.2|28402
1604581500000|2020-11-05 13:05:00|752.7|748.2|754.9|750.4|755.4|750.9|752.4|747.9|18411
1604581800000|2020-11-05 13:10:00|754.7|750.2|754.4|749.9|754.9|750.4|753.7|749.2|7231
1604582100000|2020-11-05 13:15:00|754.7|750.2|754.2|749.7|754.9|750.4|753.2|748.7|7699
1604582400000|2020-11-05 13:20:00|753.9|749.4|754.9|750.4|754.9|750.4|753.2|748.7|5190
1604582700000|2020-11-05 13:25:00|755.2|750.7|754.9|750.4|755.7|751.2|754|749.5|8226
1604583000000|2020-11-05 13:30:00|755.2|750.7|755.7|751.2|755.7|751.2|754.4|749.9|3266
1604583300000|2020-11-05 13:35:00|755.9|751.4|756.7|752.2|757.5|753|755.9|751.4|12041
1604583600000|2020-11-05 13:40:00|756.9|752.4|754.4|749.9|757.2|752.7|753.9|749.4|13760
1604583900000|2020-11-05 13:45:00|754.9|750.4|754.7|750.2|754.9|750.4|753.2|748.7|6783
1604584200000|2020-11-05 13:50:00|754.5|750|754.8|750.3|755|750.5|753.7|749.2|6638
1604584500000|2020-11-05 13:55:00|755|750.5|755|750.5|755.5|751|754.5|750|2960
1604584800000|2020-11-05 14:00:00|755.2|750.7|755.8|751.3|756.5|752|755.2|750.7|6171
1604585100000|2020-11-05 14:05:00|755.7|751.2|755.7|751.2|756.2|751.7|755.7|751.2|2623
1604585400000|2020-11-05 14:10:00|755.9|751.4|758|753.5|758.4|753.9|755.9|751.4|12653
1604585700000|2020-11-05 14:15:00|757.7|753.2|756.2|751.7|758.2|753.7|755.7|751.2|8876
1604586000000|2020-11-05 14:20:00|756.1|751.6|756.2|751.7|756.5|752|755.7|751.2|1346
1604586300000|2020-11-05 14:25:00|756.5|752|757.1|752.6|757.2|752.7|756.3|751.8|4181
1604586600000|2020-11-05 14:30:00|756.9|752.4|757.7|753.2|758.6|754.1|756.9|752.4|7981
1604586900000|2020-11-05 14:35:00|757.9|753.4|757.9|753.4|758.1|753.6|756.7|752.2|8447
1604587200000|2020-11-05 14:40:00|757.6|753.1|756.2|751.7|757.9|753.4|756.2|751.7|5826
1604587500000|2020-11-05 14:45:00|756.4|751.9|756.6|752.1|756.9|752.4|756.2|751.7|3576
1604587800000|2020-11-05 14:50:00|756.4|751.9|757.9|753.4|757.9|753.4|756.4|751.9|4712
1604588100000|2020-11-05 14:55:00|757.8|753.3|758.6|754.1|759.5|755|757.6|753.1|17260
1604624400000|2020-11-06 01:00:00|758.5|754|758.2|753.7|760.4|755.9|756.7|752.2|22981
1604624700000|2020-11-06 01:05:00|758.7|754.2|760.8|756.3|762.2|757.7|758.7|754.2|24897
1604625000000|2020-11-06 01:10:00|760.7|756.2|761.7|757.2|762.7|758.2|760.3|755.8|18090
1604625300000|2020-11-06 01:15:00|761.9|757.4|760.4|755.9|762.2|757.7|760.1|755.6|12162
1604625600000|2020-11-06 01:20:00|760.6|756.1|758.9|754.4|760.6|756.1|758.4|753.9|8645
1604625900000|2020-11-06 01:25:00|759.1|754.6|759.6|755.1|760.4|755.9|758.9|754.4|5215
1604626200000|2020-11-06 01:30:00|759.9|755.4|758.6|754.1|760.6|756.1|758.4|753.9|7468
1604626500000|2020-11-06 01:35:00|758.4|753.9|759.2|754.7|759.2|754.7|757.6|753.1|6081
1604626800000|2020-11-06 01:40:00|758.9|754.4|758.7|754.2|759.9|755.4|758.7|754.2|4261
1604627100000|2020-11-06 01:45:00|758.9|754.4|757.9|753.4|759.4|754.9|757.9|753.4|4168
1604627400000|2020-11-06 01:50:00|757.7|753.2|758.4|753.9|759.9|755.4|757.7|753.2|5391
1604627700000|2020-11-06 01:55:00|758.5|754|759.4|754.9|759.9|755.4|758.4|753.9|1942
1604628000000|2020-11-06 02:00:00|759.2|754.7|758.9|754.4|759.9|755.4|758.9|754.4|3095
1604628300000|2020-11-06 02:05:00|759.4|754.9|759.6|755.1|759.6|755.1|759.1|754.6|2495
1604628600000|2020-11-06 02:10:00|759.9|755.4|760.6|756.1|760.6|756.1|759.4|754.9|4650
1604628900000|2020-11-06 02:15:00|||||||||36
1604629800000|2020-11-06 02:30:00|760.3|755.8|755.9|751.4|760.5|756|754.9|750.4|27206
1604630100000|2020-11-06 02:35:00|756.2|751.7|757.4|752.9|757.7|753.2|755.7|751.2|10560
1604630400000|2020-11-06 02:40:00|757.5|753|757|752.5|757.9|753.4|756.7|752.2|7161
1604630700000|2020-11-06 02:45:00|757.2|752.7|759.9|755.4|760.2|755.7|757.2|752.7|8033
1604631000000|2020-11-06 02:50:00|759.5|755|759.4|754.9|759.9|755.4|759.4|754.9|3638
1604631300000|2020-11-06 02:55:00|759.9|755.4|760.2|755.7|761.4|756.9|759.7|755.2|9103
1604631600000|2020-11-06 03:00:00|760.4|755.9|759.9|755.4|760.9|756.4|759.7|755.2|4209
1604631900000|2020-11-06 03:05:00|759.7|755.2|760.1|755.6|760.6|756.1|759.6|755.1|2642
1604632200000|2020-11-06 03:10:00|760.3|755.8|760.5|756|761.1|756.6|760.1|755.6|4103
1604632500000|2020-11-06 03:15:00|760.6|756.1|759.6|755.1|761.6|757.1|759.1|754.6|7880
1604632800000|2020-11-06 03:20:00|759.3|754.8|758.4|753.9|759.3|754.8|758.2|753.7|4854
1604633100000|2020-11-06 03:25:00|757.9|753.4|758.1|753.6|758.4|753.9|757.4|752.9|7052
1604640600000|2020-11-06 05:30:00|758.2|753.7|759.8|755.3|759.8|755.3|758.1|753.6|6662
1604640900000|2020-11-06 05:35:00|759.7|755.2|757.6|753.1|760.1|755.6|757.5|753|9612
1604641200000|2020-11-06 05:40:00|757.8|753.3|757.6|753.1|758.1|753.6|756.8|752.3|5902
1604641500000|2020-11-06 05:45:00|757.8|753.3|756.6|752.1|757.8|753.3|755.6|751.1|8372
1604641800000|2020-11-06 05:50:00|757.1|752.6|757.8|753.3|758.8|754.3|757.1|752.6|7212
1604642100000|2020-11-06 05:55:00|758.1|753.6|759.8|755.3|759.8|755.3|758.1|753.6|8403
1604642400000|2020-11-06 06:00:00|759.3|754.8|760.3|755.8|760.8|756.3|758.5|754|9505
1604642700000|2020-11-06 06:05:00|760.8|756.3|760.3|755.8|760.8|756.3|760|755.5|6679
1604643000000|2020-11-06 06:10:00|760|755.5|759.5|755|760.3|755.8|758.9|754.4|4291
1604643300000|2020-11-06 06:15:00|759.4|754.9|757.7|753.2|760.2|755.7|757.2|752.7|6809
1604643600000|2020-11-06 06:20:00|757.8|753.3|758.7|754.2|759|754.5|757.5|753|6201
1604643900000|2020-11-06 06:25:00|758.5|754|757.6|753.1|759.3|754.8|755.8|751.3|14293
1604644200000|2020-11-06 06:30:00|757.8|753.3|758.1|753.6|758.3|753.8|757.3|752.8|5310
1604644500000|2020-11-06 06:35:00|758.3|753.8|757.6|753.1|758.6|754.1|757.1|752.6|3154
1604644800000|2020-11-06 06:40:00|757.4|752.9|759.8|755.3|759.8|755.3|757.1|752.6|7410
1604645100000|2020-11-06 06:45:00|759.6|755.1|755.1|750.6|759.6|755.1|753.1|748.6|38898
1604645400000|2020-11-06 06:50:00|754.9|750.4|756.3|751.8|757.3|752.8|754.1|749.6|15231
1604645700000|2020-11-06 06:55:00|756.6|752.1|757.5|753|757.5|753|755.6|751.1|12607
1604667600000|2020-11-06 13:00:00|760|755.5|760.8|756.3|761.6|757.1|758.6|754.1|30348
1604667900000|2020-11-06 13:05:00|760.5|756|762.1|757.6|762.1|757.6|759.8|755.3|14437
1604668200000|2020-11-06 13:10:00|761.8|757.3|761.6|757.1|762.1|757.6|761.1|756.6|9146
1604668500000|2020-11-06 13:15:00|761.9|757.4|761.6|757.1|762.1|757.6|761.3|756.8|4584
1604668800000|2020-11-06 13:20:00|761.8|757.3|762.6|758.1|764|759.5|761.3|756.8|26053
1604669100000|2020-11-06 13:25:00|762.8|758.3|763.5|759|764|759.5|762.1|757.6|12998
1604669400000|2020-11-06 13:30:00|763.7|759.2|763|758.5|764.7|760.2|763|758.5|22162
1604669700000|2020-11-06 13:35:00|762.8|758.3|762.2|757.7|762.8|758.3|759.2|754.7|14414
1604670000000|2020-11-06 13:40:00|762.3|757.8|762.1|757.6|764.1|759.6|761.8|757.3|7762
1604670300000|2020-11-06 13:45:00|762.3|757.8|763.1|758.6|763.1|758.6|762.2|757.7|4524
1604670600000|2020-11-06 13:50:00|763.3|758.8|764.5|760|764.5|760|763.3|758.8|7683
1604670900000|2020-11-06 13:55:00|764.4|759.9|764.5|760|764.5|760|763.3|758.8|6881
1604671200000|2020-11-06 14:00:00|764.7|760.2|763.8|759.3|765|760.5|763.5|759|4961
1604671500000|2020-11-06 14:05:00|763.9|759.4|768.5|764|768.5|764|763.8|759.3|28703
1604671800000|2020-11-06 14:10:00|768.4|763.9|773.6|769.1|773.6|769.1|767.8|763.3|62584
1604672100000|2020-11-06 14:15:00|773.4|768.9|775.3|770.8|776.6|772.1|772|767.5|40341
1604672400000|2020-11-06 14:20:00|775.6|771.1|779.8|775.3|781.2|776.7|775.6|771.1|45177
1604672700000|2020-11-06 14:25:00|780.1|775.6|780.1|775.6|780.1|775.6|778.6|774.1|21516
1604673000000|2020-11-06 14:30:00|780.3|775.8|777.1|772.6|781.9|777.4|776.4|771.9|30796
1604673300000|2020-11-06 14:35:00|777.3|772.8|777.6|773.1|778.9|774.4|777.3|772.8|7228
1604673600000|2020-11-06 14:40:00|777.3|772.8|779.6|775.1|780.6|776.1|777.3|772.8|10747
1604673900000|2020-11-06 14:45:00|780.1|775.6|780.3|775.8|782.1|777.6|779.8|775.3|17352
1604674200000|2020-11-06 14:50:00|780.8|776.3|785.8|781.3|786.2|781.7|780.8|776.3|34997
1604674500000|2020-11-06 14:55:00|786.1|781.6|783.6|779.1|786.4|781.9|783.3|778.8|28257
1604883600000|2020-11-09 01:00:00|782.5|778|786.2|781.7|787.9|783.4|782.5|778|65376
1604883900000|2020-11-09 01:05:00|786.1|781.6|787.2|782.7|789.7|785.2|785.7|781.2|38330
1604884200000|2020-11-09 01:10:00|787.7|783.2|785.2|780.7|788|783.5|784.9|780.4|19851
1604884500000|2020-11-09 01:15:00|784.9|780.4|780.5|776|784.9|780.4|780|775.5|26629
1604884800000|2020-11-09 01:20:00|780.7|776.2|780.3|775.8|781.1|776.6|777.6|773.1|18378
1604885100000|2020-11-09 01:25:00|780|775.5|777.3|772.8|780|775.5|775.3|770.8|27577
1604885400000|2020-11-09 01:30:00|777.1|772.6|778.1|773.6|778.7|774.2|776.7|772.2|12330
1604885700000|2020-11-09 01:35:00|778.2|773.7|776.8|772.3|778.2|773.7|776|771.5|22604
1604886000000|2020-11-09 01:40:00|777.3|772.8|780.8|776.3|781.1|776.6|777.3|772.8|16533
1604886300000|2020-11-09 01:45:00|781|776.5|779.5|775|781.5|777|779.5|775|15771
1604886600000|2020-11-09 01:50:00|780|775.5|779.8|775.3|780.5|776|779|774.5|5949
1604886900000|2020-11-09 01:55:00|779.5|775|779.5|775|780|775.5|778.6|774.1|6497
1604887200000|2020-11-09 02:00:00|779.8|775.3|778|773.5|779.8|775.3|777.5|773|9111
1604887500000|2020-11-09 02:05:00|777.8|773.3|779.5|775|779.5|775|777|772.5|6392
1604887800000|2020-11-09 02:10:00|779|774.5|779.5|775|780|775.5|779|774.5|5807
1604888100000|2020-11-09 02:15:00|||||||||14
1604889000000|2020-11-09 02:30:00|779.2|774.7|780.2|775.7|780.2|775.7|779|774.5|5283
1604889300000|2020-11-09 02:35:00|780|775.5|781|776.5|781|776.5|779.7|775.2|6126
1604889600000|2020-11-09 02:40:00|780.8|776.3|780.3|775.8|781|776.5|779.3|774.8|6585
1604889900000|2020-11-09 02:45:00|779.8|775.3|780.9|776.4|780.9|776.4|779.8|775.3|4213
1604890200000|2020-11-09 02:50:00|780.8|776.3|781.5|777|781.9|777.4|780.6|776.1|5060
1604890500000|2020-11-09 02:55:00|781.3|776.8|778.8|774.3|781.3|776.8|777.8|773.3|13559
1604890800000|2020-11-09 03:00:00|778.3|773.8|778.3|773.8|779|774.5|777.7|773.2|5961
1604891100000|2020-11-09 03:05:00|778.5|774|777.7|773.2|779|774.5|776.3|771.8|12893
1604891400000|2020-11-09 03:10:00|777.6|773.1|778.6|774.1|778.9|774.4|776.4|771.9|9241
1604891700000|2020-11-09 03:15:00|778.4|773.9|778.4|773.9|778.4|773.9|777.2|772.7|3564
1604892000000|2020-11-09 03:20:00|777.9|773.4|776.5|772|777.9|773.4|776.4|771.9|7491
1604892300000|2020-11-09 03:25:00|776.7|772.2|775.1|770.6|777.4|772.9|775.1|770.6|14531
1604899800000|2020-11-09 05:30:00|775.3|770.8|776.1|771.6|777.1|772.6|775.1|770.6|13834
1604900100000|2020-11-09 05:35:00|775.9|771.4|777.5|773|777.9|773.4|775.1|770.6|10426
1604900400000|2020-11-09 05:40:00|777.4|772.9|775.6|771.1|777.4|772.9|775.4|770.9|11971
1604900700000|2020-11-09 05:45:00|775.4|770.9|772.9|768.4|775.6|771.1|772.1|767.6|15391
1604901000000|2020-11-09 05:50:00|772.7|768.2|774.9|770.4|774.9|770.4|772.4|767.9|15088
1604901300000|2020-11-09 05:55:00|774.7|770.2|774.7|770.2|774.9|770.4|774.4|769.9|5459
1604901600000|2020-11-09 06:00:00|774.4|769.9|773.7|769.2|774.7|770.2|773.5|769|4006
1604901900000|2020-11-09 06:05:00|773.9|769.4|775.4|770.9|775.9|771.4|773.9|769.4|8519
1604902200000|2020-11-09 06:10:00|775.3|770.8|775.4|770.9|775.7|771.2|774.2|769.7|3838
1604902500000|2020-11-09 06:15:00|775.2|770.7|776.4|771.9|777.2|772.7|775.2|770.7|9156
1604902800000|2020-11-09 06:20:00|776.3|771.8|775.2|770.7|776.4|771.9|774.9|770.4|3366
1604903100000|2020-11-09 06:25:00|775.4|770.9|775.1|770.6|775.4|770.9|774.8|770.3|2796
1604903400000|2020-11-09 06:30:00|775.4|770.9|776.6|772.1|776.6|772.1|775.4|770.9|3046
1604903700000|2020-11-09 06:35:00|776.4|771.9|775.1|770.6|776.4|771.9|774.9|770.4|4285
1604904000000|2020-11-09 06:40:00|774.9|770.4|775.6|771.1|776.4|771.9|774.9|770.4|2453
1604904300000|2020-11-09 06:45:00|775.4|770.9|778.1|773.6|778.1|773.6|775.1|770.6|9635
1604904600000|2020-11-09 06:50:00|778.6|774.1|779.1|774.6|779.6|775.1|777.9|773.4|13322
1604904900000|2020-11-09 06:55:00|779.3|774.8|779.1|774.6|779.4|774.9|778.1|773.6|18429
1604926800000|2020-11-09 13:00:00|784.8|780.3|784.1|779.6|789.9|785.4|783.3|778.8|61300
1604927100000|2020-11-09 13:05:00|784.3|779.8|787.5|783|787.7|783.2|784.3|779.8|27685
1604927400000|2020-11-09 13:10:00|787.7|783.2|789.3|784.8|793.1|788.6|787.7|783.2|42521
1604927700000|2020-11-09 13:15:00|789.8|785.3|786.4|781.9|790.1|785.6|786.1|781.6|22143
1604928000000|2020-11-09 13:20:00|786.6|782.1|789.8|785.3|790.1|785.6|785.8|781.3|17227
1604928300000|2020-11-09 13:25:00|789.3|784.8|790.1|785.6|791.1|786.6|789.1|784.6|8746
1604928600000|2020-11-09 13:30:00|789.8|785.3|789.8|785.3|791.3|786.8|788.8|784.3|10561
1604928900000|2020-11-09 13:35:00|790|785.5|789|784.5|790|785.5|788.5|784|10259
1604929200000|2020-11-09 13:40:00|788.8|784.3|787.3|782.8|789|784.5|787.3|782.8|10858
1604929500000|2020-11-09 13:45:00|787.8|783.3|789|784.5|789.3|784.8|786.8|782.3|6906
1604929800000|2020-11-09 13:50:00|788.8|784.3|791.7|787.2|791.7|787.2|788.8|784.3|12414
1604930100000|2020-11-09 13:55:00|791.9|787.4|792.7|788.2|793.7|789.2|791.4|786.9|23635
1604930400000|2020-11-09 14:00:00|793.2|788.7|791.4|786.9|793.2|788.7|790.7|786.2|9920
1604930700000|2020-11-09 14:05:00|791.7|787.2|789.4|784.9|791.9|787.4|789.2|784.7|11457
1604931000000|2020-11-09 14:10:00|789.5|785|790.1|785.6|790.6|786.1|789.4|784.9|5774
1604931300000|2020-11-09 14:15:00|790.6|786.1|789.7|785.2|790.6|786.1|789.4|784.9|4469
1604931600000|2020-11-09 14:20:00|789.6|785.1|787.3|782.8|789.6|785.1|787.3|782.8|6127
1604931900000|2020-11-09 14:25:00|787.8|783.3|787.3|782.8|787.8|783.3|786.6|782.1|6390
1604932200000|2020-11-09 14:30:00|787.4|782.9|787.8|783.3|787.8|783.3|786.8|782.3|3313
1604932500000|2020-11-09 14:35:00|787.9|783.4|788.2|783.7|789.3|784.8|787.8|783.3|4217
1604932800000|2020-11-09 14:40:00|788|783.5|788.8|784.3|788.8|784.3|787.8|783.3|2352
1604933100000|2020-11-09 14:45:00|788.7|784.2|789.8|785.3|789.8|785.3|787.8|783.3|3987
1604933400000|2020-11-09 14:50:00|789.3|784.8|787.4|782.9|790|785.5|787.1|782.6|11184
1604933700000|2020-11-09 14:55:00|787.6|783.1|789|784.5|789|784.5|787.3|782.8|10364
1604934000000|2020-11-09 15:00:00|||||||||4
1604970000000|2020-11-10 01:00:00|788.8|784.3|788.4|783.9|790|785.5|785.7|781.2|39253
1604970300000|2020-11-10 01:05:00|788.6|784.1|788.3|783.8|789|784.5|787.3|782.8|10530
1604970600000|2020-11-10 01:10:00|787.8|783.3|786.5|782|788.2|783.7|786.2|781.7|10228
1604970900000|2020-11-10 01:15:00|786.7|782.2|787.5|783|787.9|783.4|786.5|782|5879
1604971200000|2020-11-10 01:20:00|787.2|782.7|795.5|791|797.5|793|787.2|782.7|58785
1604971500000|2020-11-10 01:25:00|795.2|790.7|793.7|789.2|795.7|791.2|793.2|788.7|20678
1604971800000|2020-11-10 01:30:00|793.5|789|796.2|791.7|796.7|792.2|793.5|789|17898
1604972100000|2020-11-10 01:35:00|796|791.5|793.7|789.2|796.5|792|793.7|789.2|7376
1604972400000|2020-11-10 01:40:00|793.8|789.3|794.3|789.8|794.9|790.4|793.4|788.9|8170
1604972700000|2020-11-10 01:45:00|794.2|789.7|793.3|788.8|794.7|790.2|792.7|788.2|7739
1604973000000|2020-11-10 01:50:00|793.4|788.9|791.2|786.7|793.9|789.4|790|785.5|14911
1604973300000|2020-11-10 01:55:00|791.5|787|792.5|788|793|788.5|791.5|787|6199
1604973600000|2020-11-10 02:00:00|792.4|787.9|792.4|787.9|793.7|789.2|791.8|787.3|7651
1604973900000|2020-11-10 02:05:00|792.5|788|792.5|788|793|788.5|791.8|787.3|3738
1604974200000|2020-11-10 02:10:00|792|787.5|790.3|785.8|792.3|787.8|789.1|784.6|9187
1604974500000|2020-11-10 02:15:00|790.1|785.6|790.3|785.8|790.3|785.8|790.1|785.6|141
1604975400000|2020-11-10 02:30:00|790.4|785.9|793.3|788.8|793.5|789|790.4|785.9|8226
1604975700000|2020-11-10 02:35:00|793|788.5|792.7|788.2|793.5|789|791.7|787.2|4470
1604976000000|2020-11-10 02:40:00|792.9|788.4|792.8|788.3|793.9|789.4|792.2|787.7|6516
1604976300000|2020-11-10 02:45:00|792.6|788.1|792.8|788.3|792.8|788.3|792.3|787.8|2407
1604976600000|2020-11-10 02:50:00|792.7|788.2|794.1|789.6|795|790.5|792.6|788.1|7751
1604976900000|2020-11-10 02:55:00|794|789.5|793.6|789.1|794.6|790.1|793.3|788.8|3835
1604977200000|2020-11-10 03:00:00|793.8|789.3|794.8|790.3|794.8|790.3|793.8|789.3|5245
1604977500000|2020-11-10 03:05:00|795.3|790.8|797|792.5|797|792.5|795.1|790.6|15302
1604977800000|2020-11-10 03:10:00|797.2|792.7|799.8|795.3|799.8|795.3|796.3|791.8|23492
1604978100000|2020-11-10 03:15:00|799.9|795.4|798.3|793.8|800.5|796|797.8|793.3|17101
1604978400000|2020-11-10 03:20:00|798.2|793.7|798|793.5|798.8|794.3|798|793.5|6953
1604978700000|2020-11-10 03:25:00|798.2|793.7|795.7|791.2|798.3|793.8|795|790.5|15974
1604986200000|2020-11-10 05:30:00|795.8|791.3|795.6|791.1|796.3|791.8|793.8|789.3|18346
1604986500000|2020-11-10 05:35:00|795.4|790.9|795.3|790.8|796.6|792.1|794.6|790.1|10046
1604986800000|2020-11-10 05:40:00|795.6|791.1|792.9|788.4|795.8|791.3|792.9|788.4|13702
1604987100000|2020-11-10 05:45:00|792.6|788.1|791|786.5|793.6|789.1|790.6|786.1|23130
1604987400000|2020-11-10 05:50:00|791.3|786.8|787.7|783.2|791.3|786.8|786.6|782.1|34406
1604987700000|2020-11-10 05:55:00|787.8|783.3|786.9|782.4|788.7|784.2|786.6|782.1|22381
1604988000000|2020-11-10 06:00:00|787.1|782.6|789.4|784.9|790.1|785.6|786.6|782.1|19582
1604988300000|2020-11-10 06:05:00|789.1|784.6|787.8|783.3|789.1|784.6|785.4|780.9|18260
1604988600000|2020-11-10 06:10:00|788|783.5|786.1|781.6|788|783.5|785.7|781.2|9103
1604988900000|2020-11-10 06:15:00|786.3|781.8|786.3|781.8|786.5|782|785.6|781.1|6109
1604989200000|2020-11-10 06:20:00|785.8|781.3|785.3|780.8|786.2|781.7|784.1|779.6|15680
1604989500000|2020-11-10 06:25:00|785.2|780.7|786.5|782|787|782.5|785.1|780.6|7091
1604989800000|2020-11-10 06:30:00|786|781.5|785.1|780.6|786|781.5|784|779.5|10382
1604990100000|2020-11-10 06:35:00|785.3|780.8|783.5|779|785.6|781.1|783.3|778.8|10887
1604990400000|2020-11-10 06:40:00|783.8|779.3|781.1|776.6|784.8|780.3|780.8|776.3|21996
1604990700000|2020-11-10 06:45:00|781.3|776.8|782.9|778.4|783.6|779.1|781.1|776.6|14904
1604991000000|2020-11-10 06:50:00|782.6|778.1|784.8|780.3|784.8|780.3|781.7|777.2|12626
1604991300000|2020-11-10 06:55:00|785|780.5|783.3|778.8|785.3|780.8|781.4|776.9|18853
1605013200000|2020-11-10 13:00:00|784.9|780.4|786.4|781.9|787.3|782.8|784.5|780|30875
1605013500000|2020-11-10 13:05:00|786.1|781.6|787.1|782.6|787.1|782.6|785.1|780.6|9229
1605013800000|2020-11-10 13:10:00|787.6|783.1|787.1|782.6|788.6|784.1|786.6|782.1|17402
1605014100000|2020-11-10 13:15:00|787|782.5|786.9|782.4|787.4|782.9|786.6|782.1|7008
1605014400000|2020-11-10 13:20:00|786.4|781.9|786.2|781.7|786.4|781.9|784.9|780.4|9357
1605014700000|2020-11-10 13:25:00|785.9|781.4|785.4|780.9|785.9|781.4|784.6|780.1|5534
1605015000000|2020-11-10 13:30:00|785|780.5|786.1|781.6|786.1|781.6|784.1|779.6|6493
1605015300000|2020-11-10 13:35:00|786.2|781.7|787.4|782.9|787.4|782.9|785.9|781.4|5481
1605015600000|2020-11-10 13:40:00|787.1|782.6|786.6|782.1|787.1|782.6|786.4|781.9|5854
1605015900000|2020-11-10 13:45:00|787.1|782.6|789.3|784.8|789.3|784.8|786.4|781.9|15120
1605016200000|2020-11-10 13:50:00|789.1|784.6|789.1|784.6|789.6|785.1|788.1|783.6|12397
1605016500000|2020-11-10 13:55:00|788.8|784.3|786.8|782.3|789.1|784.6|786.8|782.3|6888
1605016800000|2020-11-10 14:00:00|787.1|782.6|786.8|782.3|788.1|783.6|786.8|782.3|3016
1605017100000|2020-11-10 14:05:00|786.6|782.1|786.8|782.3|787.3|782.8|786.6|782.1|2470
1605017400000|2020-11-10 14:10:00|787|782.5|787.8|783.3|787.8|783.3|787|782.5|1666
1605017700000|2020-11-10 14:15:00|788.3|783.8|790.5|786|790.7|786.2|788.3|783.8|20004
1605018000000|2020-11-10 14:20:00|790.7|786.2|788|783.5|790.7|786.2|788|783.5|6562
1605018300000|2020-11-10 14:25:00|788.5|784|787|782.5|788.6|784.1|787|782.5|4676
1605018600000|2020-11-10 14:30:00|787.2|782.7|787|782.5|788.3|783.8|787|782.5|5567
1605018900000|2020-11-10 14:35:00|787.5|783|787.5|783|787.7|783.2|787.2|782.7|1648
1605019200000|2020-11-10 14:40:00|787.7|783.2|787.7|783.2|788|783.5|786.7|782.2|3840
1605019500000|2020-11-10 14:45:00|787.8|783.3|788.7|784.2|789|784.5|787.2|782.7|3225
1605019800000|2020-11-10 14:50:00|788.5|784|788|783.5|788.5|784|787|782.5|4107
1605020100000|2020-11-10 14:55:00|787.8|783.3|789.5|785|789.7|785.2|787.8|783.3|5128
1604970000000|2020-11-10 01:00:00|788.8|784.3|788.4|783.9|790|785.5|785.7|781.2|39253
1604970300000|2020-11-10 01:05:00|788.6|784.1|788.3|783.8|789|784.5|787.3|782.8|10530
1604970600000|2020-11-10 01:10:00|787.8|783.3|786.5|782|788.2|783.7|786.2|781.7|10228
1604970900000|2020-11-10 01:15:00|786.7|782.2|787.5|783|787.9|783.4|786.5|782|5879
1604971200000|2020-11-10 01:20:00|787.2|782.7|795.5|791|797.5|793|787.2|782.7|58785
1604971500000|2020-11-10 01:25:00|795.2|790.7|793.7|789.2|795.7|791.2|793.2|788.7|20678
1604971800000|2020-11-10 01:30:00|793.5|789|796.2|791.7|796.7|792.2|793.5|789|17898
1604972100000|2020-11-10 01:35:00|796|791.5|793.7|789.2|796.5|792|793.7|789.2|7376
1604972400000|2020-11-10 01:40:00|793.8|789.3|794.3|789.8|794.9|790.4|793.4|788.9|8170
1604972700000|2020-11-10 01:45:00|794.2|789.7|793.3|788.8|794.7|790.2|792.7|788.2|7739
1604973000000|2020-11-10 01:50:00|793.4|788.9|791.2|786.7|793.9|789.4|790|785.5|14911
1604973300000|2020-11-10 01:55:00|791.5|787|792.5|788|793|788.5|791.5|787|6199
1604973600000|2020-11-10 02:00:00|792.4|787.9|792.4|787.9|793.7|789.2|791.8|787.3|7651
1604973900000|2020-11-10 02:05:00|792.5|788|792.5|788|793|788.5|791.8|787.3|3738
1604974200000|2020-11-10 02:10:00|792|787.5|790.3|785.8|792.3|787.8|789.1|784.6|9187
1604974500000|2020-11-10 02:15:00|790.1|785.6|790.3|785.8|790.3|785.8|790.1|785.6|141
1604975400000|2020-11-10 02:30:00|790.4|785.9|793.3|788.8|793.5|789|790.4|785.9|8226
1604975700000|2020-11-10 02:35:00|793|788.5|792.7|788.2|793.5|789|791.7|787.2|4470
1604976000000|2020-11-10 02:40:00|792.9|788.4|792.8|788.3|793.9|789.4|792.2|787.7|6516
1604976300000|2020-11-10 02:45:00|792.6|788.1|792.8|788.3|792.8|788.3|792.3|787.8|2407
1604976600000|2020-11-10 02:50:00|792.7|788.2|794.1|789.6|795|790.5|792.6|788.1|7751
1604976900000|2020-11-10 02:55:00|794|789.5|793.6|789.1|794.6|790.1|793.3|788.8|3835
1604977200000|2020-11-10 03:00:00|793.8|789.3|794.8|790.3|794.8|790.3|793.8|789.3|5245
1604977500000|2020-11-10 03:05:00|795.3|790.8|797|792.5|797|792.5|795.1|790.6|15302
1604977800000|2020-11-10 03:10:00|797.2|792.7|799.8|795.3|799.8|795.3|796.3|791.8|23492
1604978100000|2020-11-10 03:15:00|799.9|795.4|798.3|793.8|800.5|796|797.8|793.3|17101
1604978400000|2020-11-10 03:20:00|798.2|793.7|798|793.5|798.8|794.3|798|793.5|6953
1604978700000|2020-11-10 03:25:00|798.2|793.7|795.7|791.2|798.3|793.8|795|790.5|15974
1604986200000|2020-11-10 05:30:00|795.8|791.3|795.6|791.1|796.3|791.8|793.8|789.3|18346
1604986500000|2020-11-10 05:35:00|795.4|790.9|795.3|790.8|796.6|792.1|794.6|790.1|10046
1604986800000|2020-11-10 05:40:00|795.6|791.1|792.9|788.4|795.8|791.3|792.9|788.4|13702
1604987100000|2020-11-10 05:45:00|792.6|788.1|791|786.5|793.6|789.1|790.6|786.1|23130
1604987400000|2020-11-10 05:50:00|791.3|786.8|787.7|783.2|791.3|786.8|786.6|782.1|34406
1604987700000|2020-11-10 05:55:00|787.8|783.3|786.9|782.4|788.7|784.2|786.6|782.1|22381
1604988000000|2020-11-10 06:00:00|787.1|782.6|789.4|784.9|790.1|785.6|786.6|782.1|19582
1604988300000|2020-11-10 06:05:00|789.1|784.6|787.8|783.3|789.1|784.6|785.4|780.9|18260
1604988600000|2020-11-10 06:10:00|788|783.5|786.1|781.6|788|783.5|785.7|781.2|9103
1604988900000|2020-11-10 06:15:00|786.3|781.8|786.3|781.8|786.5|782|785.6|781.1|6109
1604989200000|2020-11-10 06:20:00|785.8|781.3|785.3|780.8|786.2|781.7|784.1|779.6|15680
1604989500000|2020-11-10 06:25:00|785.2|780.7|786.5|782|787|782.5|785.1|780.6|7091
1604989800000|2020-11-10 06:30:00|786|781.5|785.1|780.6|786|781.5|784|779.5|10382
1604990100000|2020-11-10 06:35:00|785.3|780.8|783.5|779|785.6|781.1|783.3|778.8|10887
1604990400000|2020-11-10 06:40:00|783.8|779.3|781.1|776.6|784.8|780.3|780.8|776.3|21996
1604990700000|2020-11-10 06:45:00|781.3|776.8|782.9|778.4|783.6|779.1|781.1|776.6|14904
1604991000000|2020-11-10 06:50:00|782.6|778.1|784.8|780.3|784.8|780.3|781.7|777.2|12626
1604991300000|2020-11-10 06:55:00|785|780.5|783.3|778.8|785.3|780.8|781.4|776.9|18853
1605013200000|2020-11-10 13:00:00|784.9|780.4|786.4|781.9|787.3|782.8|784.5|780|30875
1605013500000|2020-11-10 13:05:00|786.1|781.6|787.1|782.6|787.1|782.6|785.1|780.6|9229
1605013800000|2020-11-10 13:10:00|787.6|783.1|787.1|782.6|788.6|784.1|786.6|782.1|17402
1605014100000|2020-11-10 13:15:00|787|782.5|786.9|782.4|787.4|782.9|786.6|782.1|7008
1605014400000|2020-11-10 13:20:00|786.4|781.9|786.2|781.7|786.4|781.9|784.9|780.4|9357
1605014700000|2020-11-10 13:25:00|785.9|781.4|785.4|780.9|785.9|781.4|784.6|780.1|5534
1605015000000|2020-11-10 13:30:00|785|780.5|786.1|781.6|786.1|781.6|784.1|779.6|6493
1605015300000|2020-11-10 13:35:00|786.2|781.7|787.4|782.9|787.4|782.9|785.9|781.4|5481
1605015600000|2020-11-10 13:40:00|787.1|782.6|786.6|782.1|787.1|782.6|786.4|781.9|5854
1605015900000|2020-11-10 13:45:00|787.1|782.6|789.3|784.8|789.3|784.8|786.4|781.9|15120
1605016200000|2020-11-10 13:50:00|789.1|784.6|789.1|784.6|789.6|785.1|788.1|783.6|12397
1605016500000|2020-11-10 13:55:00|788.8|784.3|786.8|782.3|789.1|784.6|786.8|782.3|6888
1605016800000|2020-11-10 14:00:00|787.1|782.6|786.8|782.3|788.1|783.6|786.8|782.3|3016
1605017100000|2020-11-10 14:05:00|786.6|782.1|786.8|782.3|787.3|782.8|786.6|782.1|2470
1605017400000|2020-11-10 14:10:00|787|782.5|787.8|783.3|787.8|783.3|787|782.5|1666
1605017700000|2020-11-10 14:15:00|788.3|783.8|790.5|786|790.7|786.2|788.3|783.8|20004
1605018000000|2020-11-10 14:20:00|790.7|786.2|788|783.5|790.7|786.2|788|783.5|6562
1605018300000|2020-11-10 14:25:00|788.5|784|787|782.5|788.6|784.1|787|782.5|4676
1605018600000|2020-11-10 14:30:00|787.2|782.7|787|782.5|788.3|783.8|787|782.5|5567
1605018900000|2020-11-10 14:35:00|787.5|783|787.5|783|787.7|783.2|787.2|782.7|1648
1605019200000|2020-11-10 14:40:00|787.7|783.2|787.7|783.2|788|783.5|786.7|782.2|3840
1605019500000|2020-11-10 14:45:00|787.8|783.3|788.7|784.2|789|784.5|787.2|782.7|3225
1605019800000|2020-11-10 14:50:00|788.5|784|788|783.5|788.5|784|787|782.5|4107
1605020100000|2020-11-10 14:55:00|787.8|783.3|789.5|785|789.7|785.2|787.8|783.3|5128
1605056400000|2020-11-11 01:00:00|789.6|785.1|792.2|787.7|792.2|787.7|789.4|784.9|16377
1605056700000|2020-11-11 01:05:00|791.9|787.4|792.4|787.9|792.4|787.9|791.1|786.6|7521
1605057000000|2020-11-11 01:10:00|792.9|788.4|793.1|788.6|794.1|789.6|792.1|787.6|17172
1605057300000|2020-11-11 01:15:00|793.4|788.9|793.6|789.1|794.9|790.4|792.7|788.2|15361
1605057600000|2020-11-11 01:20:00|793.4|788.9|792.4|787.9|793.9|789.4|791.9|787.4|8381
1605057900000|2020-11-11 01:25:00|792.7|788.2|793.3|788.8|793.6|789.1|792.4|787.9|5860
1605058200000|2020-11-11 01:30:00|793.5|789|793.8|789.3|794.5|790|793.5|789|6642
1605058500000|2020-11-11 01:35:00|794.1|789.6|794.3|789.8|794.6|790.1|793.6|789.1|5418
1605058800000|2020-11-11 01:40:00|794.4|789.9|793.8|789.3|794.6|790.1|793.6|789.1|6173
1605059100000|2020-11-11 01:45:00|794|789.5|793.8|789.3|794.3|789.8|793.6|789.1|6317
1605059400000|2020-11-11 01:50:00|794|789.5|795.1|790.6|795.5|791|794|789.5|11534
1605059700000|2020-11-11 01:55:00|795|790.5|794.3|789.8|796|791.5|793.8|789.3|13023
1605060000000|2020-11-11 02:00:00|794.2|789.7|794.8|790.3|794.8|790.3|793.8|789.3|3701
1605060300000|2020-11-11 02:05:00|795|790.5|794.7|790.2|795.5|791|794.7|790.2|5703
1605060600000|2020-11-11 02:10:00|795.2|790.7|794.8|790.3|795.2|790.7|794.5|790|2620
1605060900000|2020-11-11 02:15:00|||||||||7
1605061800000|2020-11-11 02:30:00|794.7|790.2|793.6|789.1|795.5|791|793.6|789.1|6272
1605062100000|2020-11-11 02:35:00|793.5|789|793.1|788.6|794.1|789.6|793.1|788.6|7118
1605062400000|2020-11-11 02:40:00|793.3|788.8|794.3|789.8|794.8|790.3|793.3|788.8|4057
1605062700000|2020-11-11 02:45:00|794.8|790.3|794.8|790.3|795.3|790.8|794.3|789.8|3328
1605063000000|2020-11-11 02:50:00|795.3|790.8|794.6|790.1|795.3|790.8|794.6|790.1|3124
1605063300000|2020-11-11 02:55:00|794.5|790|793.8|789.3|794.5|790|793.3|788.8|4330
1605063600000|2020-11-11 03:00:00|794.3|789.8|794|789.5|794.3|789.8|793.8|789.3|1817
1605063900000|2020-11-11 03:05:00|794.2|789.7|795.3|790.8|795.3|790.8|793.8|789.3|3501
1605064200000|2020-11-11 03:10:00|795.5|791|795.9|791.4|796.3|791.8|795.3|790.8|8731
1605064500000|2020-11-11 03:15:00|796.1|791.6|796.5|792|798.2|793.7|795.8|791.3|16996
1605064800000|2020-11-11 03:20:00|796.7|792.2|796|791.5|797.5|793|795.5|791|6144
1605065100000|2020-11-11 03:25:00|795.8|791.3|795.3|790.8|795.8|791.3|794.3|789.8|6504
1605072600000|2020-11-11 05:30:00|795.2|790.7|793|788.5|796|791.5|793|788.5|13342
1605072900000|2020-11-11 05:35:00|793.2|788.7|791.9|787.4|793.7|789.2|791.2|786.7|15740
1605073200000|2020-11-11 05:40:00|792.1|787.6|793.2|788.7|793.7|789.2|791.2|786.7|11364
1605073500000|2020-11-11 05:45:00|793|788.5|795.7|791.2|795.7|791.2|793|788.5|9259
1605073800000|2020-11-11 05:50:00|795.9|791.4|795.1|790.6|796.4|791.9|794.6|790.1|10528
1605074100000|2020-11-11 05:55:00|795.4|790.9|797.4|792.9|797.6|793.1|795.4|790.9|11598
1605074400000|2020-11-11 06:00:00|797|792.5|797.8|793.3|800.6|796.1|796.9|792.4|31223
1605074700000|2020-11-11 06:05:00|797.6|793.1|797.5|793|797.8|793.3|796.8|792.3|5830
1605075000000|2020-11-11 06:10:00|797.1|792.6|797.3|792.8|798.5|794|796.5|792|10908
1605075300000|2020-11-11 06:15:00|797.2|792.7|795.3|790.8|797.5|793|795.3|790.8|8783
1605075600000|2020-11-11 06:20:00|795.8|791.3|795.5|791|796.8|792.3|794.4|789.9|10342
1605075900000|2020-11-11 06:25:00|795.8|791.3|794.3|789.8|796|791.5|794|789.5|7531
1605076200000|2020-11-11 06:30:00|794.8|790.3|793|788.5|795.8|791.3|793|788.5|7733
1605076500000|2020-11-11 06:35:00|793.2|788.7|792.8|788.3|794.2|789.7|791.8|787.3|17026
1605076800000|2020-11-11 06:40:00|792.6|788.1|793.3|788.8|793.3|788.8|792.6|788.1|5671
1605077100000|2020-11-11 06:45:00|793.6|789.1|793.6|789.1|794.3|789.8|793.3|788.8|6374
1605077400000|2020-11-11 06:50:00|793.9|789.4|795.3|790.8|795.3|790.8|793.6|789.1|6268
1605077700000|2020-11-11 06:55:00|795.1|790.6|796.1|791.6|797.2|792.7|794.8|790.3|13187
1605099600000|2020-11-11 13:00:00|797.3|792.8|795.3|790.8|798|793.5|794.8|790.3|20544
1605099900000|2020-11-11 13:05:00|794.8|790.3|799.9|795.4|799.9|795.4|794.8|790.3|21134
1605100200000|2020-11-11 13:10:00|800.1|795.6|792|787.5|801.2|796.7|791|786.5|33737
1605100500000|2020-11-11 13:15:00|791.5|787|791.5|787|793.2|788.7|791.3|786.8|15405
1605100800000|2020-11-11 13:20:00|791.3|786.8|792|787.5|793.3|788.8|791|786.5|14669
1605101100000|2020-11-11 13:25:00|792.3|787.8|791.5|787|793.3|788.8|790.7|786.2|13283
1605101400000|2020-11-11 13:30:00|791.7|787.2|792.5|788|793|788.5|791.2|786.7|9098
1605101700000|2020-11-11 13:35:00|792.8|788.3|791.9|787.4|793.2|788.7|790.7|786.2|9735
1605102000000|2020-11-11 13:40:00|791.7|787.2|791.7|787.2|792.2|787.7|791.2|786.7|5838
1605102300000|2020-11-11 13:45:00|791.9|787.4|792.4|787.9|792.4|787.9|790.7|786.2|7816
1605102600000|2020-11-11 13:50:00|792.7|788.2|792.5|788|793.2|788.7|791.4|786.9|6510
1605102900000|2020-11-11 13:55:00|792.8|788.3|793|788.5|793.6|789.1|792.3|787.8|5218
1605103200000|2020-11-11 14:00:00|792.8|788.3|793.5|789|795.5|791|792.8|788.3|9851
1605103500000|2020-11-11 14:05:00|793.2|788.7|793.7|789.2|794.7|790.2|792.7|788.2|4505
1605103800000|2020-11-11 14:10:00|794|789.5|793|788.5|794.5|790|793|788.5|4448
1605104100000|2020-11-11 14:15:00|793.2|788.7|794.5|790|794.5|790|793.2|788.7|2572
1605104400000|2020-11-11 14:20:00|794.2|789.7|793.7|789.2|794.2|789.7|793.2|788.7|2887
1605104700000|2020-11-11 14:25:00|793.6|789.1|795.2|790.7|795.2|790.7|793.4|788.9|5069
1605105000000|2020-11-11 14:30:00|794.7|790.2|794.7|790.2|795|790.5|794|789.5|3886
1605105300000|2020-11-11 14:35:00|795.2|790.7|795.7|791.2|796.2|791.7|794.5|790|4698
1605105600000|2020-11-11 14:40:00|795.9|791.4|795.7|791.2|796.5|792|795.2|790.7|4140
1605105900000|2020-11-11 14:45:00|796.2|791.7|795.7|791.2|796.2|791.7|794.9|790.4|5106
1605106200000|2020-11-11 14:50:00|795.9|791.4|795.2|790.7|795.9|791.4|794.7|790.2|2151
1605106500000|2020-11-11 14:55:00|794.7|790.2|796.6|792.1|796.6|792.1|794.4|789.9|9114
1605142800000|2020-11-12 01:00:00|796.2|791.7|795.7|791.2|797.7|793.2|794.7|790.2|18602
1605143100000|2020-11-12 01:05:00|796|791.5|795.2|790.7|796|791.5|793.5|789|11718
1605143400000|2020-11-12 01:10:00|795.5|791|795.7|791.2|795.7|791.2|793.8|789.3|4893
1605143700000|2020-11-12 01:15:00|796|791.5|796.3|791.8|796.7|792.2|795.5|791|5016
1605144000000|2020-11-12 01:20:00|796.2|791.7|798.1|793.6|798.6|794.1|796.2|791.7|8379
1605144300000|2020-11-12 01:25:00|798.4|793.9|799.4|794.9|799.9|795.4|797.1|792.6|15784
1605144600000|2020-11-12 01:30:00|799.2|794.7|800.3|795.8|802.3|797.8|798.3|793.8|31661
1605144900000|2020-11-12 01:35:00|800.8|796.3|803.1|798.6|803.3|798.8|800|795.5|20130
1605145200000|2020-11-12 01:40:00|803.5|799|803.7|799.2|804.2|799.7|802.5|798|16858
1605145500000|2020-11-12 01:45:00|804|799.5|801.9|797.4|804.3|799.8|801.5|797|13575
1605145800000|2020-11-12 01:50:00|802|797.5|801.5|797|802.7|798.2|800.7|796.2|8830
1605146100000|2020-11-12 01:55:00|802|797.5|802.9|798.4|803.2|798.7|802|797.5|5367
1605146400000|2020-11-12 02:00:00|802.7|798.2|802.5|798|803|798.5|801.5|797|3360
1605146700000|2020-11-12 02:05:00|802.7|798.2|803.5|799|803.8|799.3|802.5|798|7018
1605147000000|2020-11-12 02:10:00|803.7|799.2|804.4|799.9|804.7|800.2|803.5|799|6125
1605147300000|2020-11-12 02:15:00|804.2|799.7|804.2|799.7|804.2|799.7|804.2|799.7|30
1605148200000|2020-11-12 02:30:00|804|799.5|804.5|800|805.8|801.3|803.5|799|12913
1605148500000|2020-11-12 02:35:00|804.4|799.9|804.7|800.2|805.5|801|804.4|799.9|6928
1605148800000|2020-11-12 02:40:00|804.9|800.4|804.2|799.7|805.7|801.2|804|799.5|8441
1605149100000|2020-11-12 02:45:00|804|799.5|802.7|798.2|804.5|800|802.4|797.9|6762
1605149400000|2020-11-12 02:50:00|802.4|797.9|803.7|799.2|803.7|799.2|802.4|797.9|4184
1605149700000|2020-11-12 02:55:00|803.5|799|804.4|799.9|804.4|799.9|803.2|798.7|3693
1605150000000|2020-11-12 03:00:00|804.1|799.6|803.2|798.7|804.2|799.7|802.7|798.2|4510
1605150300000|2020-11-12 03:05:00|803.4|798.9|804.8|800.3|805.3|800.8|803.4|798.9|4279
1605150600000|2020-11-12 03:10:00|805|800.5|805.3|800.8|805.8|801.3|804.8|800.3|3896
1605150900000|2020-11-12 03:15:00|805.2|800.7|804.5|800|806|801.5|804.5|800|8326
1605151200000|2020-11-12 03:20:00|804.3|799.8|803.4|798.9|804.5|800|803.2|798.7|4415
1605151500000|2020-11-12 03:25:00|803.2|798.7|803.8|799.3|804.2|799.7|801.9|797.4|10563
1605159000000|2020-11-12 05:30:00|803.7|799.2|805.4|800.9|806.2|801.7|803.7|799.2|17750
1605159300000|2020-11-12 05:35:00|805.7|801.2|805.1|800.6|805.9|801.4|804.9|800.4|7544
1605159600000|2020-11-12 05:40:00|805.4|800.9|802.9|798.4|805.4|800.9|802.9|798.4|8805
1605159900000|2020-11-12 05:45:00|802.6|798.1|801.9|797.4|802.6|798.1|801.6|797.1|9315
1605160200000|2020-11-12 05:50:00|801.4|796.9|800.7|796.2|801.4|796.9|800.2|795.7|11920
1605160500000|2020-11-12 05:55:00|800.5|796|800.5|796|801|796.5|798.7|794.2|17993
1605160800000|2020-11-12 06:00:00|800.4|795.9|800.2|795.7|801.4|796.9|799.7|795.2|5766
1605161100000|2020-11-12 06:05:00|800|795.5|796.3|791.8|800|795.5|795.5|791|28319
1605161400000|2020-11-12 06:10:00|796.5|792|794.1|789.6|797.3|792.8|793.6|789.1|31276
1605161700000|2020-11-12 06:15:00|793.9|789.4|791.9|787.4|795.6|791.1|791.5|787|34013
1605162000000|2020-11-12 06:20:00|792.1|787.6|790.1|785.6|792.7|788.2|789.6|785.1|45855
1605162300000|2020-11-12 06:25:00|790.3|785.8|791.8|787.3|792.5|788|790.1|785.6|21641
1605162600000|2020-11-12 06:30:00|791.6|787.1|792.5|788|793.3|788.8|791.3|786.8|16470
1605162900000|2020-11-12 06:35:00|792.3|787.8|792.5|788|792.7|788.2|791.3|786.8|8866
1605163200000|2020-11-12 06:40:00|792.7|788.2|791.7|787.2|793.2|788.7|790.7|786.2|7713
1605163500000|2020-11-12 06:45:00|791.5|787|793.2|788.7|794|789.5|791.5|787|9832
1605163800000|2020-11-12 06:50:00|793|788.5|793|788.5|793.4|788.9|791.7|787.2|9584
1605164100000|2020-11-12 06:55:00|793.2|788.7|793.5|789|794|789.5|793.2|788.7|14064
1605186000000|2020-11-12 13:00:00|793|788.5|794|789.5|796.3|791.8|792.6|788.1|21169
1605186300000|2020-11-12 13:05:00|793.7|789.2|794.9|790.4|795.7|791.2|792.5|788|17009
1605186600000|2020-11-12 13:10:00|795.2|790.7|795.8|791.3|796.2|791.7|794.7|790.2|12936
1605186900000|2020-11-12 13:15:00|796|791.5|794.8|790.3|796.3|791.8|794.3|789.8|7500
1605187200000|2020-11-12 13:20:00|795|790.5|794.8|790.3|795|790.5|794.3|789.8|4794
1605187500000|2020-11-12 13:25:00|794.3|789.8|794.3|789.8|795|790.5|792.3|787.8|15510
1605187800000|2020-11-12 13:30:00|794.7|790.2|794.8|790.3|795.5|791|793.8|789.3|5086
1605188100000|2020-11-12 13:35:00|794.3|789.8|794.3|789.8|795.3|790.8|793.8|789.3|6991
1605188400000|2020-11-12 13:40:00|794.5|790|794.6|790.1|795.3|790.8|794.5|790|3604
1605188700000|2020-11-12 13:45:00|794.8|790.3|795.1|790.6|795.3|790.8|794.6|790.1|3332
1605189000000|2020-11-12 13:50:00|795.3|790.8|795.1|790.6|795.3|790.8|794.8|790.3|3338
1605189300000|2020-11-12 13:55:00|795.3|790.8|795.6|791.1|795.6|791.1|793.8|789.3|6627
1605189600000|2020-11-12 14:00:00|795.8|791.3|795.8|791.3|797.1|792.6|795.3|790.8|10854
1605189900000|2020-11-12 14:05:00|795.6|791.1|794.8|790.3|795.8|791.3|794.3|789.8|5057
1605190200000|2020-11-12 14:10:00|795|790.5|794.8|790.3|795.5|791|794.5|790|5606
1605190500000|2020-11-12 14:15:00|795|790.5|794.3|789.8|795|790.5|793.8|789.3|5121
1605190800000|2020-11-12 14:20:00|793.8|789.3|792.8|788.3|794.3|789.8|792.1|787.6|8666
1605191100000|2020-11-12 14:25:00|792.6|788.1|792.5|788|792.8|788.3|791.6|787.1|9315
1605191400000|2020-11-12 14:30:00|792.6|788.1|792.4|787.9|792.8|788.3|791.6|787.1|5196
1605191700000|2020-11-12 14:35:00|792.1|787.6|788.5|784|792.6|788.1|788.5|784|21759
1605192000000|2020-11-12 14:40:00|788.7|784.2|786.3|781.8|788.7|784.2|784.3|779.8|48738
1605192300000|2020-11-12 14:45:00|786.7|782.2|788.4|783.9|790.3|785.8|786.1|781.6|26495
1605192600000|2020-11-12 14:50:00|788.5|784|788.8|784.3|789.8|785.3|787.8|783.3|11215
1605192900000|2020-11-12 14:55:00|788.5|784|787.4|782.9|788.8|784.3|786.6|782.1|15379
1605229200000|2020-11-13 01:00:00|787.2|782.7|787.9|783.4|788.6|784.1|785.1|780.6|27839
1605229500000|2020-11-13 01:05:00|787.6|783.1|787.1|782.6|788.8|784.3|786.3|781.8|15397
1605229800000|2020-11-13 01:10:00|786.8|782.3|789.1|784.6|789.8|785.3|786.6|782.1|11914
1605230100000|2020-11-13 01:15:00|788.9|784.4|790|785.5|790.2|785.7|788.6|784.1|10238
1605230400000|2020-11-13 01:20:00|790.2|785.7|789.4|784.9|790.2|785.7|788.5|784|6232
1605230700000|2020-11-13 01:25:00|789.2|784.7|788|783.5|789.7|785.2|788|783.5|3886
1605231000000|2020-11-13 01:30:00|788.2|783.7|788.2|783.7|788.7|784.2|787.5|783|3477
1605231300000|2020-11-13 01:35:00|787.7|783.2|786.7|782.2|788.7|784.2|786.7|782.2|5213
1605231600000|2020-11-13 01:40:00|786.9|782.4|789.9|785.4|790.6|786.1|786.9|782.4|13744
1605231900000|2020-11-13 01:45:00|789.8|785.3|788.9|784.4|790.1|785.6|788.9|784.4|3537
1605232200000|2020-11-13 01:50:00|788.6|784.1|786.8|782.3|788.9|784.4|786.2|781.7|5711
1605232500000|2020-11-13 01:55:00|787.3|782.8|786.7|782.2|787.4|782.9|785.7|781.2|5703
1605232800000|2020-11-13 02:00:00|786.5|782|786|781.5|786.5|782|785.2|780.7|3811
1605233100000|2020-11-13 02:05:00|785.7|781.2|784.1|779.6|785.7|781.2|783.4|778.9|9000
1605233400000|2020-11-13 02:10:00|783.9|779.4|785.2|780.7|785.6|781.1|783.4|778.9|5216
1605233700000|2020-11-13 02:15:00|||||||||2
1605234600000|2020-11-13 02:30:00|784.9|780.4|785.9|781.4|786.1|781.6|784.7|780.2|4174
1605234900000|2020-11-13 02:35:00|785.4|780.9|786.6|782.1|786.7|782.2|785.4|780.9|2346
1605235200000|2020-11-13 02:40:00|786.4|781.9|786.1|781.6|787.7|783.2|786.1|781.6|6599
1605235500000|2020-11-13 02:45:00|786.4|781.9|781.4|776.9|786.4|781.9|780.9|776.4|17919
1605235800000|2020-11-13 02:50:00|781.9|777.4|784.2|779.7|784.7|780.2|781.9|777.4|10363
1605236100000|2020-11-13 02:55:00|784.4|779.9|782.7|778.2|785.4|780.9|782.5|778|7916
1605236400000|2020-11-13 03:00:00|782.9|778.4|783.5|779|783.5|779|782|777.5|7215
1605236700000|2020-11-13 03:05:00|783.3|778.8|784.1|779.6|784.8|780.3|782.5|778|4072
1605237000000|2020-11-13 03:10:00|784.3|779.8|784.3|779.8|785.1|780.6|783.8|779.3|3693
1605237300000|2020-11-13 03:15:00|784.1|779.6|784.8|780.3|785|780.5|783.8|779.3|4011
1605237600000|2020-11-13 03:20:00|784.6|780.1|784.8|780.3|785.1|780.6|783.8|779.3|2608
1605237900000|2020-11-13 03:25:00|784.6|780.1|784.8|780.3|784.9|780.4|784.1|779.6|2565
1605245400000|2020-11-13 05:30:00|784.7|780.2|786.9|782.4|787.2|782.7|783.2|778.7|11165
1605245700000|2020-11-13 05:35:00|786.8|782.3|784.6|780.1|786.9|782.4|784.6|780.1|8531
1605246000000|2020-11-13 05:40:00|784.7|780.2|784.6|780.1|785.9|781.4|784.2|779.7|5380
1605246300000|2020-11-13 05:45:00|784.4|779.9|785.2|780.7|785.4|780.9|783.7|779.2|6370
1605246600000|2020-11-13 05:50:00|785.4|780.9|785.4|780.9|785.9|781.4|784.9|780.4|4935
1605246900000|2020-11-13 05:55:00|785.2|780.7|787.1|782.6|787.6|783.1|785.1|780.6|6728
1605247200000|2020-11-13 06:00:00|787.4|782.9|789.6|785.1|789.9|785.4|786.7|782.2|15062
1605247500000|2020-11-13 06:05:00|789.1|784.6|790.1|785.6|790.3|785.8|788.1|783.6|10847
1605247800000|2020-11-13 06:10:00|790|785.5|790.1|785.6|790.1|785.6|789.1|784.6|6379
1605248100000|2020-11-13 06:15:00|790.6|786.1|791.8|787.3|792.5|788|790.6|786.1|18075
1605248400000|2020-11-13 06:20:00|792.2|787.7|793.2|788.7|793.7|789.2|791.8|787.3|19698
1605248700000|2020-11-13 06:25:00|793|788.5|791.9|787.4|793.7|789.2|791.5|787|10342
1605249000000|2020-11-13 06:30:00|791.7|787.2|789.8|785.3|792.5|788|789.5|785|16546
1605249300000|2020-11-13 06:35:00|789.5|785|790.3|785.8|791|786.5|789.5|785|8547
1605249600000|2020-11-13 06:40:00|790.5|786|791.3|786.8|791.6|787.1|789.3|784.8|11744
1605249900000|2020-11-13 06:45:00|791.6|787.1|790.6|786.1|791.6|787.1|790.3|785.8|8245
1605250200000|2020-11-13 06:50:00|790.9|786.4|790.6|786.1|790.9|786.4|789.4|784.9|10000
1605250500000|2020-11-13 06:55:00|790.4|785.9|790.9|786.4|791.4|786.9|789.9|785.4|10700
1605272400000|2020-11-13 13:00:00|790.5|786|792.9|788.4|793.4|788.9|790.5|786|22332
1605272700000|2020-11-13 13:05:00|793.1|788.6|793.9|789.4|794.1|789.6|792.4|787.9|17260
1605273000000|2020-11-13 13:10:00|794.1|789.6|792.9|788.4|794.1|789.6|792.9|788.4|8673
1605273300000|2020-11-13 13:15:00|793.1|788.6|793.7|789.2|794.2|789.7|792.9|788.4|5267
1605273600000|2020-11-13 13:20:00|793.6|789.1|791.9|787.4|793.7|789.2|791.5|787|10069
1605273900000|2020-11-13 13:25:00|792.2|787.7|791.9|787.4|792.4|787.9|791.7|787.2|4402
1605274200000|2020-11-13 13:30:00|791.7|787.2|792|787.5|792.2|787.7|791.2|786.7|3639
1605274500000|2020-11-13 13:35:00|792.2|787.7|793|788.5|793|788.5|792|787.5|3399
1605274800000|2020-11-13 13:40:00|793.2|788.7|793.5|789|793.7|789.2|793.2|788.7|2475
1605275100000|2020-11-13 13:45:00|793.7|789.2|794.7|790.2|795.7|791.2|793.7|789.2|12821
1605275400000|2020-11-13 13:50:00|794.9|790.4|796.5|792|796.5|792|794.7|790.2|9235
1605275700000|2020-11-13 13:55:00|796.7|792.2|800.9|796.4|801.7|797.2|796.7|792.2|38755
1605276000000|2020-11-13 14:00:00|801.1|796.6|802|797.5|803.6|799.1|799.9|795.4|23421
1605276300000|2020-11-13 14:05:00|802.1|797.6|800|795.5|802.6|798.1|798.8|794.3|12506
1605276600000|2020-11-13 14:10:00|800.3|795.8|800.3|795.8|800.5|796|799.5|795|3589
1605276900000|2020-11-13 14:15:00|800.5|796|799.5|795|800.8|796.3|799.3|794.8|6228
1605277200000|2020-11-13 14:20:00|799.7|795.2|800.8|796.3|800.8|796.3|799.3|794.8|5176
1605277500000|2020-11-13 14:25:00|800.6|796.1|799.8|795.3|801.8|797.3|799.8|795.3|5759
1605277800000|2020-11-13 14:30:00|800|795.5|790.2|785.7|800.5|796|789.2|784.7|38082
1605278100000|2020-11-13 14:35:00|790.4|785.9|788.8|784.3|792.5|788|787.8|783.3|32273
1605278400000|2020-11-13 14:40:00|789|784.5|786.8|782.3|790.5|786|785.8|781.3|25438
1605278700000|2020-11-13 14:45:00|786.6|782.1|788.7|784.2|789.5|785|786.3|781.8|17461
1605279000000|2020-11-13 14:50:00|789|784.5|787|782.5|789.5|785|787|782.5|11498
1605279300000|2020-11-13 14:55:00|787.2|782.7|785.6|781.1|788|783.5|784.9|780.4|25196
1605488400000|2020-11-16 01:00:00|784.2|779.7|786.2|781.7|787|782.5|782|777.5|49200
1605488700000|2020-11-16 01:05:00|785.7|781.2|783.4|778.9|786.2|781.7|783.2|778.7|14385
1605489000000|2020-11-16 01:10:00|783.2|778.7|779.3|774.8|783.5|779|778.5|774|47713
1605489300000|2020-11-16 01:15:00|779|774.5|781.1|776.6|782.3|777.8|779|774.5|21702
1605489600000|2020-11-16 01:20:00|780.7|776.2|782.8|778.3|783.3|778.8|780.6|776.1|10923
1605489900000|2020-11-16 01:25:00|782.5|778|782.5|778|783|778.5|781.3|776.8|9678
1605490200000|2020-11-16 01:30:00|782.3|777.8|782.5|778|783.5|779|781.5|777|7105
1605490500000|2020-11-16 01:35:00|782|777.5|781|776.5|783|778.5|781|776.5|4897
1605490800000|2020-11-16 01:40:00|781.1|776.6|781.9|777.4|782.1|777.6|781.1|776.6|4112
1605491100000|2020-11-16 01:45:00|781.4|776.9|781.9|777.4|782.1|777.6|780.9|776.4|4170
1605491400000|2020-11-16 01:50:00|781.6|777.1|782.1|777.6|782.6|778.1|781.4|776.9|4891
1605491700000|2020-11-16 01:55:00|781.9|777.4|783.5|779|783.5|779|781.4|776.9|8866
1605492000000|2020-11-16 02:00:00|783.3|778.8|785.5|781|786.5|782|783.3|778.8|18295
1605492300000|2020-11-16 02:05:00|785.3|780.8|787.2|782.7|788.7|784.2|785|780.5|23773
1605492600000|2020-11-16 02:10:00|787|782.5|786.3|781.8|787|782.5|785.5|781|9605
1605492900000|2020-11-16 02:15:00|||||||||2
1605493800000|2020-11-16 02:30:00|786.7|782.2|790|785.5|790.6|786.1|786.7|782.2|14679
1605494100000|2020-11-16 02:35:00|790.3|785.8|793.7|789.2|794.4|789.9|790.1|785.6|27503
1605494400000|2020-11-16 02:40:00|793.9|789.4|795.4|790.9|795.6|791.1|793.7|789.2|18183
1605494700000|2020-11-16 02:45:00|795.6|791.1|796.1|791.6|796.1|791.6|794.3|789.8|15779
1605495000000|2020-11-16 02:50:00|796.6|792.1|796.6|792.1|798.1|793.6|796.1|791.6|20251
1605495300000|2020-11-16 02:55:00|796.2|791.7|796.4|791.9|796.6|792.1|795.4|790.9|8947
1605495600000|2020-11-16 03:00:00|796.6|792.1|793.9|789.4|796.8|792.3|793.6|789.1|12736
1605495900000|2020-11-16 03:05:00|794.4|789.9|793.4|788.9|794.9|790.4|793.4|788.9|10461
1605496200000|2020-11-16 03:10:00|793.6|789.1|795.4|790.9|795.4|790.9|793.6|789.1|5734
1605496500000|2020-11-16 03:15:00|795.6|791.1|795.1|790.6|795.6|791.1|794.8|790.3|6263
1605496800000|2020-11-16 03:20:00|795.3|790.8|795.6|791.1|795.8|791.3|794.6|790.1|4405
1605497100000|2020-11-16 03:25:00|795.4|790.9|794.4|789.9|795.6|791.1|794.1|789.6|3935
1605497400000|2020-11-16 03:30:00|794.3|789.8|794.3|789.8|794.3|789.8|794.3|789.8|0
1605504600000|2020-11-16 05:30:00|794.2|789.7|792.7|788.2|795.2|790.7|792.7|788.2|8097
1605504900000|2020-11-16 05:35:00|793|788.5|793.7|789.2|794.2|789.7|793|788.5|4733
1605505200000|2020-11-16 05:40:00|793.9|789.4|795.2|790.7|796.4|791.9|793.9|789.4|8001
1605505500000|2020-11-16 05:45:00|795.3|790.8|794.7|790.2|795.3|790.8|793.9|789.4|5266
1605505800000|2020-11-16 05:50:00|794.9|790.4|795.2|790.7|795.4|790.9|794.4|789.9|3223
1605506100000|2020-11-16 05:55:00|794.9|790.4|795.7|791.2|795.7|791.2|794.6|790.1|2417
1605506400000|2020-11-16 06:00:00|795.9|791.4|796.1|791.6|796.4|791.9|794.9|790.4|5591
1605506700000|2020-11-16 06:05:00|795.9|791.4|795.4|790.9|795.9|791.4|795.4|790.9|3661
1605507000000|2020-11-16 06:10:00|795.9|791.4|795.6|791.1|796.1|791.6|795.6|791.1|2735
1605507300000|2020-11-16 06:15:00|795.4|790.9|795.1|790.6|795.4|790.9|794.9|790.4|2452
1605507600000|2020-11-16 06:20:00|794.9|790.4|795.1|790.6|795.1|790.6|794.6|790.1|2235
1605507900000|2020-11-16 06:25:00|795.4|790.9|795.6|791.1|796.4|791.9|795.1|790.6|3445
1605508200000|2020-11-16 06:30:00|795.9|791.4|795.3|790.8|796.2|791.7|794.8|790.3|4801
1605508500000|2020-11-16 06:35:00|795.6|791.1|794.1|789.6|796.3|791.8|793.9|789.4|10258
1605508800000|2020-11-16 06:40:00|793.9|789.4|796.3|791.8|796.6|792.1|793.6|789.1|6022
1605509100000|2020-11-16 06:45:00|796.4|791.9|794.9|790.4|797.8|793.3|793.6|789.1|16706
1605509400000|2020-11-16 06:50:00|795.1|790.6|795.9|791.4|795.9|791.4|794.9|790.4|2907
1605509700000|2020-11-16 06:55:00|795.7|791.2|798.6|794.1|798.6|794.1|795.7|791.2|14723
1605510000000|2020-11-16 07:00:00|798.4|793.9|798.4|793.9|798.4|793.9|798.4|793.9|0
1605531600000|2020-11-16 13:00:00|799|794.5|797.7|793.2|799.9|795.4|796.9|792.4|22587
1605531900000|2020-11-16 13:05:00|797.9|793.4|796.1|791.6|798.2|793.7|795.3|790.8|10205
1605532200000|2020-11-16 13:10:00|796.3|791.8|797.9|793.4|798.4|793.9|796.3|791.8|7991
1605532500000|2020-11-16 13:15:00|798.1|793.6|797.9|793.4|799.3|794.8|797.2|792.7|9918
1605532800000|2020-11-16 13:20:00|798.1|793.6|797.2|792.7|798.6|794.1|796.7|792.2|8389
1605533100000|2020-11-16 13:25:00|797|792.5|797|792.5|797|792.5|796|791.5|8410
1605533400000|2020-11-16 13:30:00|797.2|792.7|796.2|791.7|797.7|793.2|796.2|791.7|5590
1605533700000|2020-11-16 13:35:00|796.5|792|796.2|791.7|796.7|792.2|796|791.5|3920
1605534000000|2020-11-16 13:40:00|796.4|791.9|796.2|791.7|797.2|792.7|796.2|791.7|3448
1605534300000|2020-11-16 13:45:00|796|791.5|796.4|791.9|796.4|791.9|795|790.5|9159
1605534600000|2020-11-16 13:50:00|796.2|791.7|796.2|791.7|796.7|792.2|795.9|791.4|1146
1605534900000|2020-11-16 13:55:00|796.4|791.9|798.1|793.6|798.1|793.6|796.4|791.9|6964
1605535200000|2020-11-16 14:00:00|797.9|793.4|799.8|795.3|800.8|796.3|797.6|793.1|22002
1605535500000|2020-11-16 14:05:00|799.9|795.4|800.8|796.3|800.9|796.4|799.4|794.9|7869
1605535800000|2020-11-16 14:10:00|800.9|796.4|800.3|795.8|800.9|796.4|799.8|795.3|5406
1605536100000|2020-11-16 14:15:00|800.8|796.3|796.7|792.2|800.8|796.3|795.6|791.1|14566
1605536400000|2020-11-16 14:20:00|796.6|792.1|797.4|792.9|797.9|793.4|796.6|792.1|4113
1605536700000|2020-11-16 14:25:00|797.1|792.6|797.7|793.2|798.8|794.3|797.1|792.6|4435
1605537000000|2020-11-16 14:30:00|797.6|793.1|798.4|793.9|798.6|794.1|797.6|793.1|3878
1605537300000|2020-11-16 14:35:00|798.6|794.1|800.6|796.1|800.6|796.1|798.4|793.9|5880
1605537600000|2020-11-16 14:40:00|800.1|795.6|801.2|796.7|801.5|797|800.1|795.6|6101
1605537900000|2020-11-16 14:45:00|801.4|796.9|798.7|794.2|802|797.5|798.6|794.1|7447
1605538200000|2020-11-16 14:50:00|798.8|794.3|797.8|793.3|799.7|795.2|796.5|792|14215
1605538500000|2020-11-16 14:55:00|797.7|793.2|796.8|792.3|797.7|793.2|796.3|791.8|9882
1605574800000|2020-11-17 01:00:00|796.6|792.1|799.1|794.6|799.4|794.9|796.6|792.1|14875
1605575100000|2020-11-17 01:05:00|798.9|794.4|797.1|792.6|799.4|794.9|797.1|792.6|7553
1605575400000|2020-11-17 01:10:00|797.4|792.9|797.8|793.3|798.6|794.1|797.4|792.9|5738
1605575700000|2020-11-17 01:15:00|797.6|793.1|798.6|794.1|799.3|794.8|797.6|793.1|6431
1605576000000|2020-11-17 01:20:00|798.8|794.3|799.6|795.1|800.3|795.8|798.8|794.3|10193
1605576300000|2020-11-17 01:25:00|799.8|795.3|799.4|794.9|800.1|795.6|798.4|793.9|5901
1605576600000|2020-11-17 01:30:00|799.9|795.4|798.6|794.1|800.1|795.6|798.4|793.9|3861
1605576900000|2020-11-17 01:35:00|798.9|794.4|801.3|796.8|802.8|798.3|798.9|794.4|15835
1605577200000|2020-11-17 01:40:00|801.8|797.3|799.3|794.8|801.8|797.3|798|793.5|12285
1605577500000|2020-11-17 01:45:00|799.6|795.1|797.3|792.8|799.8|795.3|796.4|791.9|14815
1605577800000|2020-11-17 01:50:00|797|792.5|797.5|793|797.6|793.1|796.8|792.3|3209
1605578100000|2020-11-17 01:55:00|797.3|792.8|798|793.5|798.8|794.3|797.3|792.8|3443
1605578400000|2020-11-17 02:00:00|797.9|793.4|798.3|793.8|798.9|794.4|797.3|792.8|3314
1605578700000|2020-11-17 02:05:00|798.1|793.6|795.1|790.6|798.3|793.8|793.9|789.4|17960
1605579000000|2020-11-17 02:10:00|794.9|790.4|795.4|790.9|795.8|791.3|794.4|789.9|7688
1605579300000|2020-11-17 02:15:00|||||||||2
1605580200000|2020-11-17 02:30:00|795.6|791.1|799.1|794.6|799.1|794.6|795.6|791.1|10323
1605580500000|2020-11-17 02:35:00|798.8|794.3|798.1|793.6|799.6|795.1|797.9|793.4|6526
1605580800000|2020-11-17 02:40:00|798.2|793.7|798.1|793.6|798.6|794.1|797.9|793.4|2011
1605581100000|2020-11-17 02:45:00|797.9|793.4|800.3|795.8|800.6|796.1|797.9|793.4|6470
1605581400000|2020-11-17 02:50:00|799.8|795.3|799.4|794.9|800.1|795.6|799.4|794.9|4644
1605581700000|2020-11-17 02:55:00|799.3|794.8|799.8|795.3|800.3|795.8|799.3|794.8|3168
1605582000000|2020-11-17 03:00:00|800.1|795.6|798.8|794.3|800.3|795.8|798.6|794.1|4709
1605582300000|2020-11-17 03:05:00|798.9|794.4|798.6|794.1|798.9|794.4|797.8|793.3|4798
1605582600000|2020-11-17 03:10:00|798.8|794.3|803.1|798.6|803.8|799.3|798.8|794.3|29730
1605582900000|2020-11-17 03:15:00|803.4|798.9|803.8|799.3|803.8|799.3|801.9|797.4|20105
1605583200000|2020-11-17 03:20:00|803.6|799.1|808.2|803.7|810.5|806|803.6|799.1|53982
1605583500000|2020-11-17 03:25:00|808|803.5|806|801.5|808.7|804.2|805|800.5|24901
1605591000000|2020-11-17 05:30:00|805.9|801.4|804.1|799.6|806.4|801.9|802.5|798|16802
1605591300000|2020-11-17 05:35:00|804.2|799.7|806.1|801.6|806.9|802.4|803.7|799.2|10131
1605591600000|2020-11-17 05:40:00|806.2|801.7|805.4|800.9|806.6|802.1|804.4|799.9|10644
1605591900000|2020-11-17 05:45:00|805.2|800.7|805.2|800.7|805.7|801.2|804.1|799.6|4479
1605592200000|2020-11-17 05:50:00|804.9|800.4|806.7|802.2|806.7|802.2|804.9|800.4|3891
1605592500000|2020-11-17 05:55:00|807.2|802.7|808.2|803.7|808.4|803.9|807.2|802.7|7303
1605592800000|2020-11-17 06:00:00|807.9|803.4|808.6|804.1|809.2|804.7|807.1|802.6|10044
1605593100000|2020-11-17 06:05:00|808.4|803.9|808.1|803.6|808.7|804.2|807.9|803.4|6172
1605593400000|2020-11-17 06:10:00|808.6|804.1|808.4|803.9|808.9|804.4|808.4|803.9|5178
1605593700000|2020-11-17 06:15:00|808.5|804|809.7|805.2|810.4|805.9|808.4|803.9|10359
1605594000000|2020-11-17 06:20:00|809.9|805.4|809.5|805|810.5|806|809.5|805|5273
1605594300000|2020-11-17 06:25:00|809.7|805.2|807.2|802.7|810|805.5|806.5|802|11371
1605594600000|2020-11-17 06:30:00|807.4|802.9|808.7|804.2|809.2|804.7|807.4|802.9|5374
1605594900000|2020-11-17 06:35:00|808.9|804.4|809.9|805.4|810.9|806.4|808.7|804.2|9455
1605595200000|2020-11-17 06:40:00|809.5|805|811|806.5|812|807.5|809.5|805|16965
1605595500000|2020-11-17 06:45:00|810.9|806.4|808.4|803.9|811|806.5|808.2|803.7|11535
1605595800000|2020-11-17 06:50:00|808.5|804|809.2|804.7|810.2|805.7|808.5|804|8233
1605596100000|2020-11-17 06:55:00|808.9|804.4|810.7|806.2|810.7|806.2|808|803.5|17912
1605618000000|2020-11-17 13:00:00|809.1|804.6|811.7|807.2|814.1|809.6|808.9|804.4|33450
1605618300000|2020-11-17 13:05:00|812|807.5|808.7|804.2|812.2|807.7|808|803.5|20979
1605618600000|2020-11-17 13:10:00|808.9|804.4|808.9|804.4|810.5|806|808.6|804.1|9714
1605618900000|2020-11-17 13:15:00|809.1|804.6|807.2|802.7|809.4|804.9|806.7|802.2|13906
1605619200000|2020-11-17 13:20:00|807.7|803.2|809.6|805.1|809.6|805.1|807.1|802.6|12164
1605619500000|2020-11-17 13:25:00|809.1|804.6|810.4|805.9|811.1|806.6|809.1|804.6|10074
1605619800000|2020-11-17 13:30:00|810.6|806.1|809.5|805|810.6|806.1|809.5|805|6764
1605620100000|2020-11-17 13:35:00|809.7|805.2|811.7|807.2|812.2|807.7|809.2|804.7|8771
1605620400000|2020-11-17 13:40:00|811.4|806.9|811.9|807.4|812.7|808.2|811.2|806.7|8976
1605620700000|2020-11-17 13:45:00|812.1|807.6|810.9|806.4|812.1|807.6|810.9|806.4|7833
1605621000000|2020-11-17 13:50:00|811.1|806.6|811.3|806.8|811.4|806.9|810.2|805.7|6434
1605621300000|2020-11-17 13:55:00|811.8|807.3|810.3|805.8|813.8|809.3|810.3|805.8|14860
1605621600000|2020-11-17 14:00:00|809.9|805.4|812.4|807.9|813.1|808.6|809.3|804.8|16022
1605621900000|2020-11-17 14:05:00|812.6|808.1|813.3|808.8|814.6|810.1|811.9|807.4|12490
1605622200000|2020-11-17 14:10:00|813.4|808.9|813.1|808.6|813.6|809.1|811.9|807.4|5698
1605622500000|2020-11-17 14:15:00|813.4|808.9|812.4|807.9|813.6|809.1|811.9|807.4|4671
1605622800000|2020-11-17 14:20:00|812.6|808.1|812.4|807.9|813.1|808.6|811.6|807.1|5027
1605623100000|2020-11-17 14:25:00|812.1|807.6|811.1|806.6|812.6|808.1|809.8|805.3|9034
1605623400000|2020-11-17 14:30:00|810.9|806.4|811.1|806.6|812.1|807.6|810.6|806.1|3869
1605623700000|2020-11-17 14:35:00|810.9|806.4|811.1|806.6|811.9|807.4|809.9|805.4|5780
1605624000000|2020-11-17 14:40:00|811.6|807.1|812.3|807.8|812.6|808.1|810.9|806.4|4219
1605624300000|2020-11-17 14:45:00|812.1|807.6|811.9|807.4|812.4|807.9|811.9|807.4|2233
1605624600000|2020-11-17 14:50:00|812.1|807.6|812.1|807.6|812.1|807.6|810.9|806.4|3975
1605624900000|2020-11-17 14:55:00|812.3|807.8|811.8|807.3|813.6|809.1|811.6|807.1|11459
1605661200000|2020-11-18 01:00:00|811.7|807.2|811.5|807|812.2|807.7|810.5|806|15802
1605661500000|2020-11-18 01:05:00|811.7|807.2|808|803.5|811.8|807.3|807.7|803.2|17255
1605661800000|2020-11-18 01:10:00|807.8|803.3|807.2|802.7|808.7|804.2|807.2|802.7|9832
1605662100000|2020-11-18 01:15:00|807.5|803|807.5|803|808|803.5|806|801.5|9048
1605662400000|2020-11-18 01:20:00|807.8|803.3|808.3|803.8|808.3|803.8|807.1|802.6|4277
1605662700000|2020-11-18 01:25:00|808.1|803.6|809.1|804.6|809.3|804.8|807.6|803.1|6172
1605663000000|2020-11-18 01:30:00|809|804.5|808.8|804.3|809.8|805.3|808.1|803.6|5406
1605663300000|2020-11-18 01:35:00|809.1|804.6|809.6|805.1|810.8|806.3|809.1|804.6|3273
1605663600000|2020-11-18 01:40:00|809.8|805.3|808.6|804.1|810.1|805.6|807.8|803.3|6040
1605663900000|2020-11-18 01:45:00|808.3|803.8|808.1|803.6|809.8|805.3|807.8|803.3|3998
1605664200000|2020-11-18 01:50:00|807.8|803.3|806.3|801.8|808.5|804|805.8|801.3|11918
1605664500000|2020-11-18 01:55:00|806.5|802|806.5|802|807.5|803|806.3|801.8|6843
1605664800000|2020-11-18 02:00:00|806.3|801.8|808.3|803.8|808.5|804|806.3|801.8|5228
1605665100000|2020-11-18 02:05:00|808.5|804|807.6|803.1|808.5|804|807.4|802.9|2679
1605665400000|2020-11-18 02:10:00|807.8|803.3|806.9|802.4|808.1|803.6|806.9|802.4|3505
1605665700000|2020-11-18 02:15:00|||||||||36
1605666600000|2020-11-18 02:30:00|807.1|802.6|807.9|803.4|808.1|803.6|806.8|802.3|5785
1605666900000|2020-11-18 02:35:00|808.1|803.6|809.6|805.1|810.3|805.8|807.4|802.9|5980
1605667200000|2020-11-18 02:40:00|809.8|805.3|811.1|806.6|811.3|806.8|809.4|804.9|6239
1605667500000|2020-11-18 02:45:00|811.3|806.8|811.5|807|813.3|808.8|810.5|806|17664
1605667800000|2020-11-18 02:50:00|811.3|806.8|810.8|806.3|811.3|806.8|810.3|805.8|5334
1605668100000|2020-11-18 02:55:00|811|806.5|809.8|805.3|811.4|806.9|809.8|805.3|4501
1605668400000|2020-11-18 03:00:00|810|805.5|810.3|805.8|810.8|806.3|808.6|804.1|6364
1605668700000|2020-11-18 03:05:00|810.4|805.9|810.5|806|811|806.5|810.1|805.6|4150
1605669000000|2020-11-18 03:10:00|810.3|805.8|809.3|804.8|810.5|806|809.3|804.8|3710
1605669300000|2020-11-18 03:15:00|809.5|805|809.3|804.8|810.3|805.8|808.8|804.3|3119
1605669600000|2020-11-18 03:20:00|809.6|805.1|809.8|805.3|810.1|805.6|809.3|804.8|2093
1605669900000|2020-11-18 03:25:00|810|805.5|810.1|805.6|810.5|806|809.8|805.3|4096
1605677400000|2020-11-18 05:30:00|810.2|805.7|807.7|803.2|810.2|805.7|807.7|803.2|5977
1605677700000|2020-11-18 05:35:00|808|803.5|806.2|801.7|808|803.5|805.9|801.4|14120
1605678000000|2020-11-18 05:40:00|806|801.5|807.5|803|807.7|803.2|805.4|800.9|8566
1605678300000|2020-11-18 05:45:00|807.3|802.8|806.7|802.2|807.9|803.4|806.4|801.9|4233
1605678600000|2020-11-18 05:50:00|806.6|802.1|806.4|801.9|807.2|802.7|804.5|800|14392
1605678900000|2020-11-18 05:55:00|806.5|802|806.2|801.7|807.2|802.7|806.2|801.7|5266
1605679200000|2020-11-18 06:00:00|806.4|801.9|806.7|802.2|806.8|802.3|806.2|801.7|2663
1605679500000|2020-11-18 06:05:00|807|802.5|807.8|803.3|807.8|803.3|806.5|802|6815
1605679800000|2020-11-18 06:10:00|807.7|803.2|807.2|802.7|807.8|803.3|806.7|802.2|3620
1605680100000|2020-11-18 06:15:00|807.3|802.8|808.7|804.2|808.7|804.2|807|802.5|4933
1605680400000|2020-11-18 06:20:00|808.3|803.8|810.3|805.8|810.5|806|808.2|803.7|9941
1605680700000|2020-11-18 06:25:00|810.5|806|810.7|806.2|810.7|806.2|810.2|805.7|4428
1605681000000|2020-11-18 06:30:00|810.3|805.8|810.3|805.8|810.8|806.3|810.2|805.7|4243
1605681300000|2020-11-18 06:35:00|810.8|806.3|810.8|806.3|812|807.5|810.8|806.3|9837
1605681600000|2020-11-18 06:40:00|811|806.5|811.5|807|812|807.5|810.5|806|7647
1605681900000|2020-11-18 06:45:00|811.3|806.8|811.2|806.7|811.8|807.3|810.8|806.3|6583
1605682200000|2020-11-18 06:50:00|811.3|806.8|811.8|807.3|811.8|807.3|810.5|806|5166
1605682500000|2020-11-18 06:55:00|811.7|807.2|812.1|807.6|812.1|807.6|810.3|805.8|13469
1605704400000|2020-11-18 13:00:00|813.5|809|817.2|812.7|818|813.5|813.5|809|49130
1605704700000|2020-11-18 13:05:00|817.5|813|818.2|813.7|818.7|814.2|816.8|812.3|15972
1605705000000|2020-11-18 13:10:00|818|813.5|818|813.5|819|814.5|817|812.5|20136
1605705300000|2020-11-18 13:15:00|817.8|813.3|822.6|818.1|823.6|819.1|817.8|813.3|37435
1605705600000|2020-11-18 13:20:00|822.3|817.8|820.8|816.3|823.2|818.7|819.6|815.1|24390
1605705900000|2020-11-18 13:25:00|821|816.5|821.5|817|821.6|817.1|819.6|815.1|13563
1605706200000|2020-11-18 13:30:00|821.3|816.8|822.1|817.6|822.1|817.6|820.1|815.6|7252
1605706500000|2020-11-18 13:35:00|822.3|817.8|823.3|818.8|824.3|819.8|822.3|817.8|22567
1605706800000|2020-11-18 13:40:00|823.2|818.7|822.2|817.7|824.7|820.2|822.2|817.7|24795
1605707100000|2020-11-18 13:45:00|821.8|817.3|821.2|816.7|823|818.5|821.2|816.7|8349
1605707400000|2020-11-18 13:50:00|821.7|817.2|822.1|817.6|822.8|818.3|821.6|817.1|5915
1605707700000|2020-11-18 13:55:00|822|817.5|822.6|818.1|823|818.5|821.5|817|3726
1605708000000|2020-11-18 14:00:00|822.8|818.3|822.8|818.3|823|818.5|821|816.5|8249
1605708300000|2020-11-18 14:05:00|822.6|818.1|824.2|819.7|826.3|821.8|822.6|818.1|35771
1605708600000|2020-11-18 14:10:00|824|819.5|823.7|819.2|824.7|820.2|823.5|819|7205
1605708900000|2020-11-18 14:15:00|824|819.5|824.3|819.8|824.8|820.3|823.7|819.2|5349
1605709200000|2020-11-18 14:20:00|824|819.5|822.7|818.2|824.8|820.3|821.7|817.2|14442
1605709500000|2020-11-18 14:25:00|822.3|817.8|823|818.5|824.3|819.8|821.5|817|8985
1605709800000|2020-11-18 14:30:00|823.2|818.7|823.5|819|823.5|819|822.5|818|3643
1605710100000|2020-11-18 14:35:00|823.3|818.8|822.8|818.3|823.3|818.8|822.3|817.8|3390
1605710400000|2020-11-18 14:40:00|823|818.5|822.2|817.7|823.8|819.3|821.8|817.3|3758
1605710700000|2020-11-18 14:45:00|821.8|817.3|821.8|817.3|822.8|818.3|821.5|817|4715
1605711000000|2020-11-18 14:50:00|821.5|817|824|819.5|825.2|820.7|821.5|817|14954
1605711300000|2020-11-18 14:55:00|824.2|819.7|826.3|821.8|827|822.5|824|819.5|24445
1605747600000|2020-11-19 01:00:00|826.1|821.6|824.9|820.4|826.4|821.9|823.6|819.1|22637
1605747900000|2020-11-19 01:05:00|824.8|820.3|826.4|821.9|827.6|823.1|824.8|820.3|17384
1605748200000|2020-11-19 01:10:00|826.2|821.7|824.7|820.2|826.4|821.9|824.2|819.7|10523
1605748500000|2020-11-19 01:15:00|824.6|820.1|824.9|820.4|825.4|820.9|824.4|819.9|4259
1605748800000|2020-11-19 01:20:00|824.6|820.1|825.7|821.2|825.9|821.4|824.4|819.9|4168
1605749100000|2020-11-19 01:25:00|825.9|821.4|825.7|821.2|826.1|821.6|824.7|820.2|4365
1605749400000|2020-11-19 01:30:00|825.3|820.8|823.7|819.2|825.7|821.2|823.7|819.2|5008
1605749700000|2020-11-19 01:35:00|823.9|819.4|823.9|819.4|825.2|820.7|823.5|819|7650
1605750000000|2020-11-19 01:40:00|824.2|819.7|823.5|819|826|821.5|823.3|818.8|9080
1605750300000|2020-11-19 01:45:00|823.3|818.8|825|820.5|825|820.5|821.7|817.2|15395
1605750600000|2020-11-19 01:50:00|824.5|820|825.5|821|826.2|821.7|824.5|820|8032
1605750900000|2020-11-19 01:55:00|825.7|821.2|825.7|821.2|826.2|821.7|824.3|819.8|4966
1605751200000|2020-11-19 02:00:00|825.6|821.1|826|821.5|826.8|822.3|825|820.5|7849
1605751500000|2020-11-19 02:05:00|825.7|821.2|826.5|822|826.5|822|825.7|821.2|2651
1605751800000|2020-11-19 02:10:00|826.3|821.8|825.9|821.4|826.9|822.4|825.4|820.9|5143
1605752100000|2020-11-19 02:15:00|825.7|821.2|825.7|821.2|825.7|821.2|825.7|821.2|58
1605753000000|2020-11-19 02:30:00|825.8|821.3|826.2|821.7|827.5|823|825.3|820.8|6980
1605753300000|2020-11-19 02:35:00|826|821.5|822.2|817.7|828.4|823.9|820.3|815.8|21230
1605753600000|2020-11-19 02:40:00|822.1|817.6|824.2|819.7|824.2|819.7|822.1|817.6|6306
1605753900000|2020-11-19 02:45:00|824.4|819.9|825.7|821.2|826.7|822.2|824.4|819.9|8021
1605754200000|2020-11-19 02:50:00|825.9|821.4|825.6|821.1|826.1|821.6|824.4|819.9|5086
1605754500000|2020-11-19 02:55:00|825.4|820.9|825.1|820.6|825.9|821.4|824.4|819.9|4217
1605754800000|2020-11-19 03:00:00|824.6|820.1|825.1|820.6|825.7|821.2|824.2|819.7|2846
1605755100000|2020-11-19 03:05:00|824.6|820.1|823.7|819.2|824.6|820.1|823.2|818.7|4537
1605755400000|2020-11-19 03:10:00|823.6|819.1|823.5|819|824.1|819.6|823.1|818.6|3565
1605755700000|2020-11-19 03:15:00|823.7|819.2|823.5|819|825|820.5|823|818.5|3673
1605756000000|2020-11-19 03:20:00|823.9|819.4|823|818.5|823.9|819.4|822.4|817.9|4334
1605756300000|2020-11-19 03:25:00|822.9|818.4|823.4|818.9|823.5|819|822.4|817.9|5425
1605763800000|2020-11-19 05:30:00|823.5|819|824.5|820|825|820.5|823.5|819|6412
1605764100000|2020-11-19 05:35:00|824.3|819.8|824.5|820|825.3|820.8|824.3|819.8|3453
1605764400000|2020-11-19 05:40:00|824.6|820.1|823.1|818.6|824.6|820.1|822.8|818.3|5985
1605764700000|2020-11-19 05:45:00|822.8|818.3|825.8|821.3|825.8|821.3|822.6|818.1|6941
1605765000000|2020-11-19 05:50:00|825.3|820.8|826.5|822|827|822.5|824.8|820.3|10533
1605765300000|2020-11-19 05:55:00|826.7|822.2|827.8|823.3|829.3|824.8|826.6|822.1|25381
1605765600000|2020-11-19 06:00:00|828|823.5|830.7|826.2|831.9|827.4|827.7|823.2|31314
1605765900000|2020-11-19 06:05:00|830.5|826|827.2|822.7|830.5|826|826.8|822.3|21159
1605766200000|2020-11-19 06:10:00|827.3|822.8|829.2|824.7|829.2|824.7|827.2|822.7|9957
1605766500000|2020-11-19 06:15:00|829.5|825|827.7|823.2|829.5|825|826.2|821.7|12137
1605766800000|2020-11-19 06:20:00|827.5|823|827.3|822.8|828.8|824.3|827|822.5|7884
1605767100000|2020-11-19 06:25:00|827.2|822.7|826|821.5|827.7|823.2|825|820.5|11956
1605767400000|2020-11-19 06:30:00|825.8|821.3|826.5|822|827.1|822.6|825.7|821.2|8880
1605767700000|2020-11-19 06:35:00|826.3|821.8|828.1|823.6|828.8|824.3|826.3|821.8|6212
1605768000000|2020-11-19 06:40:00|827.6|823.1|827|822.5|828.1|823.6|826|821.5|10139
1605768300000|2020-11-19 06:45:00|826.8|822.3|826.3|821.8|827.8|823.3|826.1|821.6|9070
1605768600000|2020-11-19 06:50:00|826.5|822|824|819.5|826.5|822|823.6|819.1|15547
1605768900000|2020-11-19 06:55:00|823.7|819.2|824.3|819.8|824.5|820|821.2|816.7|20665
1605790800000|2020-11-19 13:00:00|822.8|818.3|822.1|817.6|824.3|819.8|820.5|816|24360
1605791100000|2020-11-19 13:05:00|821.6|817.1|822.5|818|822.6|818.1|821.6|817.1|10806
1605791400000|2020-11-19 13:10:00|823|818.5|823.4|818.9|824.4|819.9|822|817.5|8919
1605791700000|2020-11-19 13:15:00|823.3|818.8|823.1|818.6|823.8|819.3|822.6|818.1|5712
1605792000000|2020-11-19 13:20:00|823.3|818.8|824.9|820.4|825.4|820.9|823.3|818.8|6296
1605792300000|2020-11-19 13:25:00|824.8|820.3|824.4|819.9|825.3|820.8|823.8|819.3|3909
1605792600000|2020-11-19 13:30:00|824.3|819.8|824.4|819.9|826.4|821.9|824.3|819.8|8225
1605792900000|2020-11-19 13:35:00|824.6|820.1|824.7|820.2|824.7|820.2|824.4|819.9|1260
1605793200000|2020-11-19 13:40:00|824.2|819.7|824.1|819.6|824.7|820.2|824.1|819.6|2975
1605793500000|2020-11-19 13:45:00|823.7|819.2|822.9|818.4|824.1|819.6|821.9|817.4|14532
1605793800000|2020-11-19 13:50:00|823.1|818.6|823.7|819.2|824.7|820.2|822.9|818.4|4567
1605794100000|2020-11-19 13:55:00|823.2|818.7|824.4|819.9|824.4|819.9|823.2|818.7|4892
1605794400000|2020-11-19 14:00:00|824.7|820.2|826.6|822.1|826.6|822.1|824.4|819.9|10429
1605794700000|2020-11-19 14:05:00|826.4|821.9|825.2|820.7|826.4|821.9|825.1|820.6|4969
1605795000000|2020-11-19 14:10:00|825.1|820.6|824.6|820.1|825.7|821.2|824.2|819.7|4268
1605795300000|2020-11-19 14:15:00|824.9|820.4|825.2|820.7|825.5|821|824.6|820.1|2271
1605795600000|2020-11-19 14:20:00|825.4|820.9|824.9|820.4|825.7|821.2|824.9|820.4|1584
1605795900000|2020-11-19 14:25:00|825.1|820.6|825.2|820.7|825.5|821|824.9|820.4|1874
1605796200000|2020-11-19 14:30:00|824.9|820.4|825.9|821.4|825.9|821.4|824.9|820.4|1793
1605796500000|2020-11-19 14:35:00|825.3|820.8|825.9|821.4|826.4|821.9|825.2|820.7|4090
1605796800000|2020-11-19 14:40:00|825.7|821.2|826.4|821.9|826.4|821.9|825.2|820.7|4453
1605797100000|2020-11-19 14:45:00|826.5|822|825.5|821|826.9|822.4|825.4|820.9|6230
1605797400000|2020-11-19 14:50:00|825.4|820.9|824.9|820.4|825.4|820.9|823.4|818.9|7308
1605797700000|2020-11-19 14:55:00|825|820.5|825|820.5|825.4|820.9|824|819.5|5693
1605834000000|2020-11-20 01:00:00|824.6|820.1|825.8|821.3|826.8|822.3|824.6|820.1|10466
1605834300000|2020-11-20 01:05:00|825.9|821.4|824.6|820.1|827.4|822.9|824.1|819.6|10825
1605834600000|2020-11-20 01:10:00|825.1|820.6|826.1|821.6|826.3|821.8|824.6|820.1|4060
1605834900000|2020-11-20 01:15:00|826.2|821.7|823.6|819.1|826.8|822.3|822.9|818.4|5415
1605835200000|2020-11-20 01:20:00|823.7|819.2|823.1|818.6|824.2|819.7|821.4|816.9|7441
1605835500000|2020-11-20 01:25:00|823.3|818.8|823.9|819.4|824.1|819.6|823.1|818.6|2266
1605835800000|2020-11-20 01:30:00|823.8|819.3|821.9|817.4|823.8|819.3|821.9|817.4|6020
1605836100000|2020-11-20 01:35:00|821.8|817.3|821.9|817.4|823.1|818.6|821.4|816.9|7239
1605836400000|2020-11-20 01:40:00|822.4|817.9|823.1|818.6|823.1|818.6|821.6|817.1|4813
1605836700000|2020-11-20 01:45:00|822.9|818.4|822.4|817.9|824.1|819.6|822.3|817.8|4893
1605837000000|2020-11-20 01:50:00|822.8|818.3|822.1|817.6|823.9|819.4|821.9|817.4|7950
1605837300000|2020-11-20 01:55:00|822.4|817.9|824.7|820.2|824.7|820.2|822.1|817.6|5813
1605837600000|2020-11-20 02:00:00|824.6|820.1|823.1|818.6|824.9|820.4|823.1|818.6|7482
1605837900000|2020-11-20 02:05:00|822.9|818.4|823.6|819.1|823.7|819.2|822.6|818.1|6449
1605838200000|2020-11-20 02:10:00|823.4|818.9|823.4|818.9|823.6|819.1|822.9|818.4|2009
1605838500000|2020-11-20 02:15:00|823.6|819.1|823.4|818.9|823.6|819.1|823.4|818.9|14
1605839400000|2020-11-20 02:30:00|823.1|818.6|824.9|820.4|825.1|820.6|822.4|817.9|6306
1605839700000|2020-11-20 02:35:00|824.7|820.2|824.9|820.4|825.2|820.7|824.2|819.7|4922
1605840000000|2020-11-20 02:40:00|825.1|820.6|826.6|822.1|827.1|822.6|824.9|820.4|10402
1605840300000|2020-11-20 02:45:00|826.9|822.4|825.6|821.1|826.9|822.4|825.6|821.1|6424
1605840600000|2020-11-20 02:50:00|825.4|820.9|825.1|820.6|826.1|821.6|825.1|820.6|3546
1605840900000|2020-11-20 02:55:00|825.2|820.7|825.2|820.7|825.6|821.1|824.7|820.2|2083
1605841200000|2020-11-20 03:00:00|824.9|820.4|824.6|820.1|825.4|820.9|824.1|819.6|4126
1605841500000|2020-11-20 03:05:00|824.8|820.3|825.6|821.1|826.7|822.2|824.6|820.1|14300
1605841800000|2020-11-20 03:10:00|825.7|821.2|825.6|821.1|826.2|821.7|825.2|820.7|4193
1605842100000|2020-11-20 03:15:00|825.8|821.3|824.9|820.4|826.1|821.6|824.2|819.7|3774
1605842400000|2020-11-20 03:20:00|825.3|820.8|825.6|821.1|825.8|821.3|824.6|820.1|3802
1605842700000|2020-11-20 03:25:00|825.4|820.9|826.7|822.2|827.3|822.8|825.3|820.8|14862
1605850200000|2020-11-20 05:30:00|826.4|821.9|827.2|822.7|827.7|823.2|825.9|821.4|7785
1605850500000|2020-11-20 05:35:00|827.4|822.9|827.9|823.4|829.7|825.2|827.4|822.9|18018
1605850800000|2020-11-20 05:40:00|827.7|823.2|829.2|824.7|829.9|825.4|827.2|822.7|11600
1605851100000|2020-11-20 05:45:00|829.4|824.9|828.4|823.9|829.7|825.2|828.4|823.9|8079
1605851400000|2020-11-20 05:50:00|828.9|824.4|830.2|825.7|830.2|825.7|828.2|823.7|6441
1605851700000|2020-11-20 05:55:00|830.5|826|830.7|826.2|830.7|826.2|829.2|824.7|10521
1605852000000|2020-11-20 06:00:00|830.8|826.3|828.7|824.2|830.8|826.3|828.3|823.8|8771
1605852300000|2020-11-20 06:05:00|828.5|824|830.2|825.7|830.2|825.7|828.2|823.7|4410
1605852600000|2020-11-20 06:10:00|829.8|825.3|830|825.5|830.8|826.3|829.7|825.2|7477
1605852900000|2020-11-20 06:15:00|829.8|825.3|830|825.5|830.5|826|829.5|825|8649
1605853200000|2020-11-20 06:20:00|829.7|825.2|829.7|825.2|831|826.5|828.5|824|16870
1605853500000|2020-11-20 06:25:00|829.5|825|828.2|823.7|829.8|825.3|828|823.5|4916
1605853800000|2020-11-20 06:30:00|828|823.5|828.7|824.2|829|824.5|827.2|822.7|10850
1605854100000|2020-11-20 06:35:00|828.2|823.7|828.3|823.8|828.5|824|827.5|823|4877
1605854400000|2020-11-20 06:40:00|828.5|824|829.7|825.2|829.7|825.2|827.8|823.3|8208
1605854700000|2020-11-20 06:45:00|829.5|825|828.8|824.3|829.5|825|827.8|823.3|6275
1605855000000|2020-11-20 06:50:00|829.3|824.8|833|828.5|833.2|828.7|828.8|824.3|20521
1605855300000|2020-11-20 06:55:00|832.8|828.3|831.8|827.3|833.3|828.8|830.8|826.3|27060
1605855600000|2020-11-20 07:00:00|832|827.5|831.8|827.3|832|827.5|831.8|827.3|0
1605877200000|2020-11-20 13:00:00|832.1|827.6|833.5|829|834.8|830.3|830.5|826|27263
1605877500000|2020-11-20 13:05:00|833.6|829.1|832.1|827.6|833.6|829.1|831.1|826.6|20981
1605877800000|2020-11-20 13:10:00|831.6|827.1|833|828.5|834|829.5|831.6|827.1|8816
1605878100000|2020-11-20 13:15:00|833.3|828.8|834|829.5|834|829.5|832.8|828.3|4786
1605878400000|2020-11-20 13:20:00|834.1|829.6|834.1|829.6|834.6|830.1|833.5|829|7539
1605878700000|2020-11-20 13:25:00|834|829.5|834.1|829.6|834.1|829.6|833.5|829|4528
1605879000000|2020-11-20 13:30:00|834.5|830|833.8|829.3|835.3|830.8|833.8|829.3|6574
1605879300000|2020-11-20 13:35:00|834.1|829.6|834.3|829.8|834.8|830.3|833.3|828.8|3711
1605879600000|2020-11-20 13:40:00|834.2|829.7|834.8|830.3|834.8|830.3|834.1|829.6|1847
1605879900000|2020-11-20 13:45:00|835|830.5|834.8|830.3|835.3|830.8|834.6|830.1|3604
1605880200000|2020-11-20 13:50:00|834.6|830.1|834.8|830.3|835.1|830.6|834.4|829.9|3850
1605880500000|2020-11-20 13:55:00|835.1|830.6|835.1|830.6|835.3|830.8|834.4|829.9|3000
1605880800000|2020-11-20 14:00:00|834.9|830.4|834.3|829.8|835.1|830.6|834.1|829.6|2405
1605881100000|2020-11-20 14:05:00|834.6|830.1|835.1|830.6|835.1|830.6|834.1|829.6|2522
1605881400000|2020-11-20 14:10:00|834.8|830.3|835.1|830.6|835.1|830.6|834.6|830.1|1370
1605881700000|2020-11-20 14:15:00|835.3|830.8|836.3|831.8|837.3|832.8|835.1|830.6|12465
1605882000000|2020-11-20 14:20:00|836.4|831.9|836.1|831.6|837.1|832.6|835.6|831.1|7379
1605882300000|2020-11-20 14:25:00|836.3|831.8|836.1|831.6|837.9|833.4|835.9|831.4|12942
1605882600000|2020-11-20 14:30:00|835.8|831.3|836.3|831.8|837.3|832.8|834.6|830.1|12080
1605882900000|2020-11-20 14:35:00|836.8|832.3|836.6|832.1|837.9|833.4|836.1|831.6|8937
1605883200000|2020-11-20 14:40:00|837.1|832.6|837.3|832.8|837.9|833.4|837.1|832.6|8408
1605883500000|2020-11-20 14:45:00|836.8|832.3|836.1|831.6|836.8|832.3|835.6|831.1|7240
1605883800000|2020-11-20 14:50:00|835.9|831.4|834.9|830.4|835.9|831.4|834.1|829.6|14520
1605884100000|2020-11-20 14:55:00|834.8|830.3|836.1|831.6|836.1|831.6|834.3|829.8|9225
1606093200000|2020-11-23 01:00:00|834.4|829.9|823.4|818.9|834.4|829.9|823.3|818.8|56391
1606093500000|2020-11-23 01:05:00|823.1|818.6|821.1|816.6|823.6|819.1|819.1|814.6|54051
1606093800000|2020-11-23 01:10:00|821.6|817.1|823.7|819.2|824.7|820.2|821.1|816.6|20081
1606094100000|2020-11-23 01:15:00|823.5|819|821.6|817.1|824.8|820.3|821.6|817.1|17561
1606094400000|2020-11-23 01:20:00|821.5|817|820|815.5|821.8|817.3|820|815.5|30897
1606094700000|2020-11-23 01:25:00|819.5|815|819.3|814.8|820.7|816.2|819.2|814.7|17532
1606095000000|2020-11-23 01:30:00|819.2|814.7|820.3|815.8|820.5|816|817.3|812.8|22346
1606095300000|2020-11-23 01:35:00|820.2|815.7|819.2|814.7|820.2|815.7|818.7|814.2|7609
1606095600000|2020-11-23 01:40:00|819.4|814.9|817.9|813.4|819.7|815.2|817.2|812.7|14746
1606095900000|2020-11-23 01:45:00|817.7|813.2|816.9|812.4|818.7|814.2|816.7|812.2|16612
1606096200000|2020-11-23 01:50:00|816.7|812.2|821.4|816.9|821.4|816.9|816.2|811.7|16952
1606096500000|2020-11-23 01:55:00|821.2|816.7|822.2|817.7|822.3|817.8|820|815.5|14079
1606096800000|2020-11-23 02:00:00|821.8|817.3|820.5|816|822.8|818.3|819.8|815.3|15913
1606097100000|2020-11-23 02:05:00|820.3|815.8|820.2|815.7|820.8|816.3|819.8|815.3|3471
1606097400000|2020-11-23 02:10:00|820|815.5|820.7|816.2|820.8|816.3|819.8|815.3|3475
1606097700000|2020-11-23 02:15:00|820.5|816|820.5|816|820.5|816|820.5|816|203
1606098600000|2020-11-23 02:30:00|820.7|816.2|818.5|814|820.8|816.3|818.2|813.7|5730
1606098900000|2020-11-23 02:35:00|818.7|814.2|819.7|815.2|819.7|815.2|818.7|814.2|3594
1606099200000|2020-11-23 02:40:00|819.8|815.3|818.3|813.8|819.8|815.3|818|813.5|4481
1606099500000|2020-11-23 02:45:00|818|813.5|818.5|814|818.8|814.3|817.1|812.6|4587
1606099800000|2020-11-23 02:50:00|818|813.5|819|814.5|819.6|815.1|817.5|813|4864
1606100100000|2020-11-23 02:55:00|818.8|814.3|819.5|815|819.6|815.1|818.8|814.3|2301
1606100400000|2020-11-23 03:00:00|819.1|814.6|817.6|813.1|819.1|814.6|817.6|813.1|5208
1606100700000|2020-11-23 03:05:00|817.5|813|815.6|811.1|817.8|813.3|813.9|809.4|11640
1606101000000|2020-11-23 03:10:00|816|811.5|814.6|810.1|816|811.5|814.5|810|6290
1606101300000|2020-11-23 03:15:00|814.8|810.3|812.3|807.8|815.2|810.7|812.1|807.6|20361
1606101600000|2020-11-23 03:20:00|812.5|808|813.8|809.3|814.5|810|812.3|807.8|8844
1606101900000|2020-11-23 03:25:00|813.6|809.1|812.1|807.6|813.6|809.1|811.1|806.6|15945
1606109400000|2020-11-23 05:30:00|813.6|809.1|814.9|810.4|815.1|810.6|813.2|808.7|14733
1606109700000|2020-11-23 05:35:00|814.7|810.2|815.9|811.4|816.1|811.6|814.2|809.7|8279
1606110000000|2020-11-23 05:40:00|816.1|811.6|816.4|811.9|816.6|812.1|815.9|811.4|5099
1606110300000|2020-11-23 05:45:00|816.6|812.1|816.7|812.2|817|812.5|815.2|810.7|5716
1606110600000|2020-11-23 05:50:00|816.5|812|815.7|811.2|816.9|812.4|815.4|810.9|4391
1606110900000|2020-11-23 05:55:00|815.5|811|815.5|811|816|811.5|815.5|811|1666
1606111200000|2020-11-23 06:00:00|815|810.5|816.9|812.4|817|812.5|815|810.5|5847
1606111500000|2020-11-23 06:05:00|816.7|812.2|815.2|810.7|816.7|812.2|815.2|810.7|3311
1606111800000|2020-11-23 06:10:00|814.9|810.4|814.9|810.4|815.4|810.9|814.1|809.6|5236
1606112100000|2020-11-23 06:15:00|814.7|810.2|815.7|811.2|815.7|811.2|814.4|809.9|2072
1606112400000|2020-11-23 06:20:00|815.5|811|814.9|810.4|815.5|811|814.9|810.4|347
1606112700000|2020-11-23 06:25:00|815|810.5|815.4|810.9|815.9|811.4|814.7|810.2|4102
1606113000000|2020-11-23 06:30:00|815.2|810.7|814.4|809.9|815.4|810.9|814.2|809.7|3629
1606113300000|2020-11-23 06:35:00|814.7|810.2|816.5|812|817.7|813.2|814.2|809.7|7685
1606113600000|2020-11-23 06:40:00|816.4|811.9|816.4|811.9|816.7|812.2|815.7|811.2|2801
1606113900000|2020-11-23 06:45:00|816.9|812.4|817.7|813.2|818.2|813.7|816.7|812.2|10640
1606114200000|2020-11-23 06:50:00|817.8|813.3|817|812.5|818|813.5|816.4|811.9|6024
1606114500000|2020-11-23 06:55:00|817.2|812.7|815.9|811.4|817.5|813|815.9|811.4|10193
1606114800000|2020-11-23 07:00:00|816|811.5|816|811.5|816|811.5|816|811.5|185
1606136400000|2020-11-23 13:00:00|816.4|811.9|818.7|814.2|820.4|815.9|815.8|811.3|25951
1606136700000|2020-11-23 13:05:00|819|814.5|817.7|813.2|819.4|814.9|816.7|812.2|13371
1606137000000|2020-11-23 13:10:00|817.5|813|817.5|813|818|813.5|817|812.5|4359
1606137300000|2020-11-23 13:15:00|817.2|812.7|818.2|813.7|818.2|813.7|817.2|812.7|4094
1606137600000|2020-11-23 13:20:00|818.3|813.8|817.8|813.3|818.8|814.3|817.8|813.3|2989
1606137900000|2020-11-23 13:25:00|818.2|813.7|819|814.5|819.4|814.9|817.4|812.9|5130
1606138200000|2020-11-23 13:30:00|819.2|814.7|819.4|814.9|819.5|815|818.5|814|3271
1606138500000|2020-11-23 13:35:00|819|814.5|819.9|815.4|820|815.5|818.9|814.4|2960
1606138800000|2020-11-23 13:40:00|820.4|815.9|821.4|816.9|821.4|816.9|819.7|815.2|6378
1606139100000|2020-11-23 13:45:00|821.2|816.7|821.5|817|822|817.5|820.7|816.2|10456
1606139400000|2020-11-23 13:50:00|821.9|817.4|821|816.5|821.9|817.4|821|816.5|1611
1606139700000|2020-11-23 13:55:00|821.2|816.7|821.4|816.9|821.5|817|821|816.5|2537
1606140000000|2020-11-23 14:00:00|821.5|817|821.7|817.2|821.9|817.4|821.2|816.7|2749
1606140300000|2020-11-23 14:05:00|821.9|817.4|821.4|816.9|821.9|817.4|821.4|816.9|1306
1606140600000|2020-11-23 14:10:00|821.9|817.4|822|817.5|822|817.5|821.5|817|2155
1606140900000|2020-11-23 14:15:00|822.2|817.7|821.5|817|822.8|818.3|821.2|816.7|9363
1606141200000|2020-11-23 14:20:00|821.2|816.7|821.5|817|821.5|817|821.2|816.7|1159
1606141500000|2020-11-23 14:25:00|821.7|817.2|821.8|817.3|821.8|817.3|821.3|816.8|944
1606141800000|2020-11-23 14:30:00|822|817.5|821.8|817.3|822.3|817.8|821.8|817.3|1267
1606142100000|2020-11-23 14:35:00|822|817.5|822.3|817.8|822.3|817.8|821.8|817.3|1481
1606142400000|2020-11-23 14:40:00|822.7|818.2|823.8|819.3|824.3|819.8|822.3|817.8|6049
1606142700000|2020-11-23 14:45:00|824|819.5|822.8|818.3|824|819.5|822.8|818.3|3672
1606143000000|2020-11-23 14:50:00|822.5|818|822.3|817.8|822.7|818.2|821.8|817.3|2362
1606143300000|2020-11-23 14:55:00|822.2|817.7|820.7|816.2|822.3|817.8|820.5|816|6688
1606179600000|2020-11-24 01:00:00|820.1|815.6|821.9|817.4|822.2|817.7|820.1|815.6|12315
1606179900000|2020-11-24 01:05:00|822.2|817.7|822|817.5|822.9|818.4|821.4|816.9|6570
1606180200000|2020-11-24 01:10:00|821.9|817.4|822.9|818.4|823.5|819|820.9|816.4|12630
1606180500000|2020-11-24 01:15:00|823|818.5|824.5|820|825.7|821.2|822.9|818.4|19779
1606180800000|2020-11-24 01:20:00|824.9|820.4|825|820.5|825.5|821|824.2|819.7|9047
1606181100000|2020-11-24 01:25:00|824.8|820.3|823.7|819.2|825.2|820.7|823.5|819|5208
1606181400000|2020-11-24 01:30:00|823.8|819.3|824.8|820.3|825.5|821|823.5|819|7678
1606181700000|2020-11-24 01:35:00|824.5|820|823.8|819.3|825.2|820.7|823.7|819.2|2761
1606182000000|2020-11-24 01:40:00|823.7|819.2|820.5|816|823.8|819.3|820.3|815.8|12050
1606182300000|2020-11-24 01:45:00|820.6|816.1|819.3|814.8|821.1|816.6|819.3|814.8|11500
1606182600000|2020-11-24 01:50:00|819.5|815|819.5|815|819.8|815.3|817.8|813.3|14509
1606182900000|2020-11-24 01:55:00|819.3|814.8|820.5|816|820.6|816.1|819|814.5|5761
1606183200000|2020-11-24 02:00:00|820.1|815.6|820.8|816.3|821.1|816.6|819|814.5|7097
1606183500000|2020-11-24 02:05:00|821.1|816.6|823.6|819.1|824.5|820|821.1|816.6|11398
1606183800000|2020-11-24 02:10:00|823.4|818.9|822.6|818.1|823.6|819.1|822.3|817.8|6169
1606184100000|2020-11-24 02:15:00|822.1|817.6|822.1|817.6|822.1|817.6|822.1|817.6|116
1606185000000|2020-11-24 02:30:00|822.3|817.8|822|817.5|823.1|818.6|821.5|817|5974
1606185300000|2020-11-24 02:35:00|821.8|817.3|821.9|817.4|822.4|817.9|821.4|816.9|3291
1606185600000|2020-11-24 02:40:00|821.8|817.3|823.6|819.1|824.6|820.1|821.6|817.1|9449
1606185900000|2020-11-24 02:45:00|823.4|818.9|822.6|818.1|823.9|819.4|822.6|818.1|2820
1606186200000|2020-11-24 02:50:00|822.8|818.3|824.1|819.6|824.2|819.7|822.6|818.1|3095
1606186500000|2020-11-24 02:55:00|823.9|819.4|825.4|820.9|826.4|821.9|823.7|819.2|19676
1606186800000|2020-11-24 03:00:00|825.6|821.1|824.7|820.2|825.9|821.4|824.2|819.7|6619
1606187100000|2020-11-24 03:05:00|824.9|820.4|824.2|819.7|825.7|821.2|824.2|819.7|4135
1606187400000|2020-11-24 03:10:00|824.4|819.9|824.7|820.2|824.7|820.2|824.2|819.7|2430
1606187700000|2020-11-24 03:15:00|825.2|820.7|825.5|821|825.9|821.4|825|820.5|6077
1606188000000|2020-11-24 03:20:00|825.7|821.2|825.2|820.7|826|821.5|825|820.5|3297
1606188300000|2020-11-24 03:25:00|825.4|820.9|825.4|820.9|826.7|822.2|825|820.5|6514
1606195800000|2020-11-24 05:30:00|825.3|820.8|823.3|818.8|825.3|820.8|823|818.5|7225
1606196100000|2020-11-24 05:35:00|823.8|819.3|822.7|818.2|823.8|819.3|822.7|818.2|5154
1606196400000|2020-11-24 05:40:00|822.2|817.7|822.2|817.7|823|818.5|821|816.5|10045
1606196700000|2020-11-24 05:45:00|822.5|818|821|816.5|822.5|818|820.7|816.2|5714
1606197000000|2020-11-24 05:50:00|820.9|816.4|819.7|815.2|820.9|816.4|819.2|814.7|9441
1606197300000|2020-11-24 05:55:00|819.5|815|820.5|816|821.2|816.7|819.2|814.7|5789
1606197600000|2020-11-24 06:00:00|820.7|816.2|819.8|815.3|821.2|816.7|819.8|815.3|3941
1606197900000|2020-11-24 06:05:00|820.2|815.7|821.2|816.7|821.3|816.8|819.7|815.2|3374
1606198200000|2020-11-24 06:10:00|820.8|816.3|821.2|816.7|821.2|816.7|820.7|816.2|2239
1606198500000|2020-11-24 06:15:00|821|816.5|822.2|817.7|822.8|818.3|821|816.5|5859
1606198800000|2020-11-24 06:20:00|822.3|817.8|821.7|817.2|822.7|818.2|821.7|817.2|1941
1606199100000|2020-11-24 06:25:00|821.5|817|822|817.5|822|817.5|821|816.5|2705
1606199400000|2020-11-24 06:30:00|821.6|817.1|822.3|817.8|822.5|818|821.5|817|3067
1606199700000|2020-11-24 06:35:00|822.6|818.1|823.3|818.8|823.6|819.1|822.1|817.6|2993
1606200000000|2020-11-24 06:40:00|823.1|818.6|823.1|818.6|823.5|819|822.9|818.4|2092
1606200300000|2020-11-24 06:45:00|822.9|818.4|821.4|816.9|823.9|819.4|821.4|816.9|9237
1606200600000|2020-11-24 06:50:00|820.9|816.4|821.5|817|821.8|817.3|820.9|816.4|4510
1606200900000|2020-11-24 06:55:00|821.3|816.8|821.6|817.1|821.6|817.1|820|815.5|15808
1606222800000|2020-11-24 13:00:00|819.1|814.6|818.7|814.2|822.1|817.6|818.3|813.8|24433
1606223100000|2020-11-24 13:05:00|818.3|813.8|820|815.5|821|816.5|818.3|813.8|12376
1606223400000|2020-11-24 13:10:00|819.8|815.3|821.6|817.1|822.1|817.6|819.8|815.3|8333
1606223700000|2020-11-24 13:15:00|821.5|817|822.1|817.6|823.6|819.1|821.5|817|9038
1606224000000|2020-11-24 13:20:00|822.3|817.8|822.8|818.3|823.1|818.6|822|817.5|4384
1606224300000|2020-11-24 13:25:00|822.5|818|822.5|818|823|818.5|822.5|818|2102
1606224600000|2020-11-24 13:30:00|822.3|817.8|822.8|818.3|823|818.5|821.8|817.3|3567
1606224900000|2020-11-24 13:35:00|822.5|818|823|818.5|823|818.5|821.8|817.3|1807
1606225200000|2020-11-24 13:40:00|823.6|819.1|823.3|818.8|824.4|819.9|822.4|817.9|12460
1606225500000|2020-11-24 13:45:00|823.1|818.6|823.8|819.3|823.8|819.3|822.3|817.8|6034
1606225800000|2020-11-24 13:50:00|823.3|818.8|823.4|818.9|823.9|819.4|823.3|818.8|2594
1606226100000|2020-11-24 13:55:00|822.9|818.4|822.9|818.4|822.9|818.4|822.8|818.3|1709
1606226400000|2020-11-24 14:00:00|823.3|818.8|822.9|818.4|823.4|818.9|822.4|817.9|3821
1606226700000|2020-11-24 14:05:00|823.1|818.6|823.9|819.4|824.4|819.9|822.9|818.4|3962
1606227000000|2020-11-24 14:10:00|823.6|819.1|823.3|818.8|823.6|819.1|822.8|818.3|2167
1606227300000|2020-11-24 14:15:00|823.8|819.3|825.1|820.6|825.1|820.6|823.8|819.3|3636
1606227600000|2020-11-24 14:20:00|825.5|821|826.5|822|827.1|822.6|825.5|821|9540
1606227900000|2020-11-24 14:25:00|826.6|822.1|832.4|827.9|833.4|828.9|826.6|822.1|42995
1606228200000|2020-11-24 14:30:00|832.5|828|833.2|828.7|834|829.5|831.1|826.6|20955
1606228500000|2020-11-24 14:35:00|833.1|828.6|835.3|830.8|836.2|831.7|833.1|828.6|18126
1606228800000|2020-11-24 14:40:00|835.6|831.1|832.2|827.7|835.8|831.3|831.2|826.7|15471
1606229100000|2020-11-24 14:45:00|831.9|827.4|827.1|822.6|832.4|827.9|826.1|821.6|32871
1606229400000|2020-11-24 14:50:00|827.3|822.8|824.3|819.8|827.3|822.8|823.5|819|23471
1606229700000|2020-11-24 14:55:00|824.1|819.6|822.1|817.6|824.5|820|822.1|817.6|13946
1606266000000|2020-11-25 01:00:00|822|817.5|826.6|822.1|827.2|822.7|822|817.5|20158
1606266300000|2020-11-25 01:05:00|826.4|821.9|824.9|820.4|826.6|822.1|824.2|819.7|7978
1606266600000|2020-11-25 01:10:00|824.7|820.2|824.6|820.1|826.2|821.7|824.2|819.7|5270
1606266900000|2020-11-25 01:15:00|824.2|819.7|822.6|818.1|825.2|820.7|822.2|817.7|7591
1606267200000|2020-11-25 01:20:00|822.7|818.2|822.5|818|822.7|818.2|821.7|817.2|9265
1606267500000|2020-11-25 01:25:00|822.2|817.7|823.7|819.2|823.9|819.4|822.2|817.7|5903
1606267800000|2020-11-25 01:30:00|823.4|818.9|823.9|819.4|824.9|820.4|823|818.5|4290
1606268100000|2020-11-25 01:35:00|823.6|819.1|820.2|815.7|823.6|819.1|820.1|815.6|13643
1606268400000|2020-11-25 01:40:00|820.1|815.6|819.1|814.6|820.6|816.1|818.9|814.4|13579
1606268700000|2020-11-25 01:45:00|819.6|815.1|818.7|814.2|819.6|815.1|818.6|814.1|9378
1606269000000|2020-11-25 01:50:00|818.6|814.1|820.7|816.2|821.2|816.7|818.6|814.1|6517
1606269300000|2020-11-25 01:55:00|820.4|815.9|820.1|815.6|821.4|816.9|820.1|815.6|4323
1606269600000|2020-11-25 02:00:00|819.6|815.1|819.9|815.4|820.7|816.2|819.6|815.1|5488
1606269900000|2020-11-25 02:05:00|819.6|815.1|819.1|814.6|820.1|815.6|818.9|814.4|6442
1606270200000|2020-11-25 02:10:00|818.9|814.4|817.6|813.1|818.9|814.4|817.3|812.8|12371
1606270500000|2020-11-25 02:15:00|||||||||35
1606271400000|2020-11-25 02:30:00|817.7|813.2|818.4|813.9|819.4|814.9|817.2|812.7|9014
1606271700000|2020-11-25 02:35:00|818.2|813.7|818.9|814.4|820.2|815.7|817.9|813.4|5806
1606272000000|2020-11-25 02:40:00|818.7|814.2|818.9|814.4|819.4|814.9|818.1|813.6|4241
1606272300000|2020-11-25 02:45:00|818.7|814.2|820.9|816.4|821|816.5|818.6|814.1|8216
1606272600000|2020-11-25 02:50:00|820.4|815.9|822.2|817.7|822.2|817.7|820.1|815.6|4172
1606272900000|2020-11-25 02:55:00|822.1|817.6|822.2|817.7|822.9|818.4|821.7|817.2|4296
1606273200000|2020-11-25 03:00:00|822.1|817.6|822.7|818.2|823.2|818.7|821.7|817.2|4474
1606273500000|2020-11-25 03:05:00|823.1|818.6|823.3|818.8|823.9|819.4|822.6|818.1|4797
1606273800000|2020-11-25 03:10:00|823.4|818.9|825|820.5|826.1|821.6|822.9|818.4|9420
1606274100000|2020-11-25 03:15:00|825.1|820.6|825.3|820.8|825.8|821.3|824.8|820.3|5045
1606274400000|2020-11-25 03:20:00|825.1|820.6|825.6|821.1|825.8|821.3|824.8|820.3|3995
1606274700000|2020-11-25 03:25:00|826.1|821.6|825.3|820.8|826.1|821.6|825.1|820.6|2600
1606275000000|2020-11-25 03:30:00|825.6|821.1|825.6|821.1|825.6|821.1|825.6|821.1|0
1606282200000|2020-11-25 05:30:00|824.9|820.4|824.3|819.8|825.1|820.6|823.1|818.6|14342
1606282500000|2020-11-25 05:35:00|824.1|819.6|824.6|820.1|824.8|820.3|823.8|819.3|2043
1606282800000|2020-11-25 05:40:00|825.1|820.6|827.5|823|827.5|823|824.5|820|4134
1606283100000|2020-11-25 05:45:00|827.3|822.8|827.1|822.6|827.5|823|825.7|821.2|6268
1606283400000|2020-11-25 05:50:00|827.3|822.8|830.7|826.2|831.7|827.2|827.1|822.6|23527
1606283700000|2020-11-25 05:55:00|830.9|826.4|832.1|827.6|832.6|828.1|830.7|826.2|17629
1606284000000|2020-11-25 06:00:00|832.2|827.7|833.2|828.7|833.6|829.1|831.7|827.2|14370
1606284300000|2020-11-25 06:05:00|833.4|828.9|831.2|826.7|833.7|829.2|830.7|826.2|10575
1606284600000|2020-11-25 06:10:00|831.3|826.8|833.1|828.6|833.1|828.6|830.4|825.9|6883
1606284900000|2020-11-25 06:15:00|833|828.5|832.6|828.1|833|828.5|831.5|827|6516
1606285200000|2020-11-25 06:20:00|832.2|827.7|827.3|822.8|833.2|828.7|827.3|822.8|17567
1606285500000|2020-11-25 06:25:00|827.8|823.3|827.3|822.8|828.3|823.8|827.1|822.6|11788
1606285800000|2020-11-25 06:30:00|827.1|822.6|829.1|824.6|829.5|825|826.3|821.8|6767
1606286100000|2020-11-25 06:35:00|829|824.5|828.1|823.6|829.1|824.6|828.1|823.6|4516
1606286400000|2020-11-25 06:40:00|828|823.5|827.3|822.8|828.5|824|826.8|822.3|6389
1606286700000|2020-11-25 06:45:00|827.1|822.6|828.1|823.6|828.6|824.1|826.5|822|6799
1606287000000|2020-11-25 06:50:00|828|823.5|830.3|825.8|830.3|825.8|827.6|823.1|5802
1606287300000|2020-11-25 06:55:00|830.8|826.3|831.3|826.8|832.4|827.9|830.3|825.8|13398
1606309200000|2020-11-25 13:00:00|830.5|826|831.4|826.9|834.2|829.7|830.1|825.6|17517
1606309500000|2020-11-25 13:05:00|831.9|827.4|834.1|829.6|834.2|829.7|831.9|827.4|12786
1606309800000|2020-11-25 13:10:00|834.2|829.7|834.8|830.3|835.2|830.7|833.4|828.9|11522
1606310100000|2020-11-25 13:15:00|835.1|830.6|837.3|832.8|838.8|834.3|834.6|830.1|13539
1606310400000|2020-11-25 13:20:00|837.5|833|837.9|833.4|838.7|834.2|836.5|832|11119
1606310700000|2020-11-25 13:25:00|837.7|833.2|836.6|832.1|837.7|833.2|835.6|831.1|10582
1606311000000|2020-11-25 13:30:00|836.7|832.2|836.7|832.2|837.7|833.2|836.4|831.9|3922
1606311300000|2020-11-25 13:35:00|836.9|832.4|838.5|834|838.5|834|836.9|832.4|6725
1606311600000|2020-11-25 13:40:00|838.4|833.9|839.4|834.9|840.3|835.8|837.9|833.4|4638
1606311900000|2020-11-25 13:45:00|839.9|835.4|839.6|835.1|839.9|835.4|839.1|834.6|3446
1606312200000|2020-11-25 13:50:00|839.4|834.9|841.1|836.6|841.1|836.6|839.4|834.9|6153
1606312500000|2020-11-25 13:55:00|840.7|836.2|840|835.5|841.1|836.6|839.9|835.4|6436
1606312800000|2020-11-25 14:00:00|840.1|835.6|839.9|835.4|840.1|835.6|838.4|833.9|4184
1606313100000|2020-11-25 14:05:00|839.4|834.9|840.5|836|841|836.5|839.4|834.9|7781
1606313400000|2020-11-25 14:10:00|840.7|836.2|841.9|837.4|841.9|837.4|840.3|835.8|4510
1606313700000|2020-11-25 14:15:00|841.7|837.2|839.9|835.4|841.9|837.4|838.4|833.9|11650
1606314000000|2020-11-25 14:20:00|840.1|835.6|841.8|837.3|841.8|837.3|840.1|835.6|4759
1606314300000|2020-11-25 14:25:00|842.1|837.6|841.4|836.9|842.4|837.9|840.7|836.2|4921
1606314600000|2020-11-25 14:30:00|841.1|836.6|840.8|836.3|841.4|836.9|840.8|836.3|5080
1606314900000|2020-11-25 14:35:00|841.1|836.6|841.6|837.1|842.1|837.6|841.1|836.6|2507
1606315200000|2020-11-25 14:40:00|841.8|837.3|841.4|836.9|843.3|838.8|841.4|836.9|4819
1606315500000|2020-11-25 14:45:00|841.8|837.3|838.2|833.7|842.1|837.6|837.8|833.3|15173
1606315800000|2020-11-25 14:50:00|838.5|834|837|832.5|838.8|834.3|836.2|831.7|17593
1606316100000|2020-11-25 14:55:00|836.6|832.1|833.8|829.3|836.6|832.1|831.1|826.6|16858
1606352400000|2020-11-26 01:00:00|833.6|829.1|837.4|832.9|837.8|833.3|833.6|829.1|16702
1606352700000|2020-11-26 01:05:00|837.3|832.8|837|832.5|838.4|833.9|836.8|832.3|6873
1606353000000|2020-11-26 01:10:00|836.9|832.4|838.5|834|839|834.5|836.9|832.4|9746
1606353300000|2020-11-26 01:15:00|838.9|834.4|839.5|835|839.7|835.2|838.4|833.9|8937
1606353600000|2020-11-26 01:20:00|839.7|835.2|839.4|834.9|840.5|836|839.2|834.7|13466
1606353900000|2020-11-26 01:25:00|839.5|835|838.9|834.4|839.5|835|838.9|834.4|4911
1606354200000|2020-11-26 01:30:00|839.1|834.6|839.2|834.7|840|835.5|838.7|834.2|7203
1606354500000|2020-11-26 01:35:00|839.7|835.2|839.9|835.4|840.4|835.9|839.7|835.2|2883
1606354800000|2020-11-26 01:40:00|840.1|835.6|840.6|836.1|840.9|836.4|839.9|835.4|4145
1606355100000|2020-11-26 01:45:00|840.7|836.2|838.2|833.7|841.1|836.6|838|833.5|4999
1606355400000|2020-11-26 01:50:00|838.5|834|837.8|833.3|838.9|834.4|837.5|833|3728
1606355700000|2020-11-26 01:55:00|837.7|833.2|837.9|833.4|838.7|834.2|837.6|833.1|2558
1606356000000|2020-11-26 02:00:00|838.4|833.9|839.4|834.9|840.2|835.7|838.4|833.9|2842
1606356300000|2020-11-26 02:05:00|839.2|834.7|839.4|834.9|839.4|834.9|838.9|834.4|1670
1606356600000|2020-11-26 02:10:00|839.2|834.7|840.4|835.9|840.4|835.9|839.2|834.7|2025
1606356900000|2020-11-26 02:15:00|||||||||1
1606357800000|2020-11-26 02:30:00|840.2|835.7|840.6|836.1|840.6|836.1|839.7|835.2|3671
1606358100000|2020-11-26 02:35:00|840.2|835.7|840.2|835.7|840.7|836.2|839.7|835.2|2164
1606358400000|2020-11-26 02:40:00|840.4|835.9|841.2|836.7|842.9|838.4|840.2|835.7|26513
1606358700000|2020-11-26 02:45:00|841.4|836.9|839.6|835.1|841.7|837.2|839.1|834.6|8306
1606359000000|2020-11-26 02:50:00|839.7|835.2|840.7|836.2|840.9|836.4|839.2|834.7|3807
1606359300000|2020-11-26 02:55:00|840.9|836.4|842|837.5|842.6|838.1|840.7|836.2|14248
1606359600000|2020-11-26 03:00:00|842.1|837.6|842.6|838.1|842.6|838.1|841.5|837|6817
1606359900000|2020-11-26 03:05:00|843.1|838.6|842.9|838.4|845.1|840.6|842.1|837.6|22856
1606360200000|2020-11-26 03:10:00|842.8|838.3|845.1|840.6|845.1|840.6|842.6|838.1|7993
1606360500000|2020-11-26 03:15:00|845.4|840.9|845.8|841.3|846.3|841.8|843.9|839.4|19628
1606360800000|2020-11-26 03:20:00|845.6|841.1|843|838.5|845.8|841.3|841.5|837|18707
1606361100000|2020-11-26 03:25:00|842.8|838.3|843.3|838.8|843.3|838.8|841.2|836.7|9908
1606368600000|2020-11-26 05:30:00|843.2|838.7|843.9|839.4|844.7|840.2|843.2|838.7|7176
1606368900000|2020-11-26 05:35:00|843.8|839.3|843.3|838.8|843.8|839.3|843.3|838.8|2426
1606369200000|2020-11-26 05:40:00|842.9|838.4|844.1|839.6|844.2|839.7|842.8|838.3|4234
1606369500000|2020-11-26 05:45:00|844.6|840.1|844.4|839.9|844.7|840.2|844.2|839.7|5220
1606369800000|2020-11-26 05:50:00|844.7|840.2|844.9|840.4|845|840.5|843.5|839|5640
1606370100000|2020-11-26 05:55:00|845|840.5|845.5|841|845.5|841|844.7|840.2|6728
1606370400000|2020-11-26 06:00:00|845.7|841.2|845|840.5|845.7|841.2|844.7|840.2|5788
1606370700000|2020-11-26 06:05:00|845.1|840.6|846|841.5|847.3|842.8|845.1|840.6|13633
1606371000000|2020-11-26 06:10:00|846.1|841.6|846.5|842|847|842.5|846|841.5|3458
1606371300000|2020-11-26 06:15:00|846.1|841.6|845.5|841|846.7|842.2|844.8|840.3|5459
1606371600000|2020-11-26 06:20:00|845.1|840.6|844.7|840.2|845.5|841|844.1|839.6|8534
1606371900000|2020-11-26 06:25:00|844.9|840.4|844.5|840|845.3|840.8|844.3|839.8|3255
1606372200000|2020-11-26 06:30:00|844.7|840.2|843.7|839.2|844.8|840.3|843.7|839.2|4034
1606372500000|2020-11-26 06:35:00|843.6|839.1|844.2|839.7|844.3|839.8|842.8|838.3|6161
1606372800000|2020-11-26 06:40:00|844.6|840.1|845.7|841.2|845.7|841.2|844.2|839.7|5465
1606373100000|2020-11-26 06:45:00|845.6|841.1|843.3|838.8|845.7|841.2|842.1|837.6|17314
1606373400000|2020-11-26 06:50:00|843.4|838.9|845.9|841.4|845.9|841.4|843.3|838.8|7735
1606373700000|2020-11-26 06:55:00|845.8|841.3|847.9|843.4|848.2|843.7|845.6|841.1|17262
1606395600000|2020-11-26 13:00:00|850.1|845.6|852.7|848.2|854.2|849.7|850.1|845.6|34424
1606395900000|2020-11-26 13:05:00|852.8|848.3|854.1|849.6|854.3|849.8|850.7|846.2|17863
1606396200000|2020-11-26 13:10:00|853.8|849.3|852.1|847.6|854.1|849.6|850.7|846.2|10708
1606396500000|2020-11-26 13:15:00|852.6|848.1|852.5|848|853.1|848.6|851.2|846.7|7162
1606396800000|2020-11-26 13:20:00|852.1|847.6|851.9|847.4|852.7|848.2|851.5|847|6144
1606397100000|2020-11-26 13:25:00|852|847.5|850.8|846.3|852.7|848.2|850.8|846.3|6233
1606397400000|2020-11-26 13:30:00|851.2|846.7|853.4|848.9|853.4|848.9|850.5|846|3932
1606397700000|2020-11-26 13:35:00|853.5|849|853.4|848.9|853.9|849.4|853|848.5|5366
1606398000000|2020-11-26 13:40:00|853|848.5|852.4|847.9|853.4|848.9|852.4|847.9|2902
1606398300000|2020-11-26 13:45:00|852.2|847.7|852.9|848.4|852.9|848.4|852.2|847.7|1779
1606398600000|2020-11-26 13:50:00|853.2|848.7|853.1|848.6|853.4|848.9|852.7|848.2|2009
1606398900000|2020-11-26 13:55:00|852.9|848.4|853.2|848.7|854.5|850|852.9|848.4|5710
1606399200000|2020-11-26 14:00:00|852.9|848.4|853.7|849.2|853.9|849.4|852.8|848.3|2204
1606399500000|2020-11-26 14:05:00|853.4|848.9|855.4|850.9|855.7|851.2|853.2|848.7|11460
1606399800000|2020-11-26 14:10:00|855.1|850.6|856.1|851.6|856.2|851.7|855.1|850.6|5903
1606400100000|2020-11-26 14:15:00|856.4|851.9|855.1|850.6|857.2|852.7|855.1|850.6|14038
1606400400000|2020-11-26 14:20:00|855.2|850.7|856.1|851.6|856.1|851.6|855.2|850.7|4066
1606400700000|2020-11-26 14:25:00|856.6|852.1|855.9|851.4|856.7|852.2|855.7|851.2|6165
1606401000000|2020-11-26 14:30:00|856|851.5|855.2|850.7|856.9|852.4|855.2|850.7|6233
1606401300000|2020-11-26 14:35:00|855.7|851.2|856|851.5|856|851.5|855.2|850.7|3318
1606401600000|2020-11-26 14:40:00|855.9|851.4|856.2|851.7|856.2|851.7|855.2|850.7|3427
1606401900000|2020-11-26 14:45:00|856.4|851.9|854.9|850.4|856.6|852.1|853.8|849.3|12281
1606402200000|2020-11-26 14:50:00|855.3|850.8|854.1|849.6|855.3|850.8|854.1|849.6|8360
1606402500000|2020-11-26 14:55:00|854.3|849.8|856.8|852.3|857.3|852.8|854.3|849.8|9266
1606438800000|2020-11-27 01:00:00|856.6|852.1|858.5|854|859|854.5|856.6|852.1|15521
1606439100000|2020-11-27 01:05:00|859|854.5|858.5|854|859.4|854.9|857.8|853.3|13561
1606439400000|2020-11-27 01:10:00|858.6|854.1|855.4|850.9|859.2|854.7|855.4|850.9|15587
1606439700000|2020-11-27 01:15:00|855.2|850.7|855.5|851|856.2|851.7|854.7|850.2|7750
1606440000000|2020-11-27 01:20:00|855.6|851.1|856|851.5|856.8|852.3|855.5|851|5476
1606440300000|2020-11-27 01:25:00|856.1|851.6|856.8|852.3|857|852.5|855.8|851.3|3199
1606440600000|2020-11-27 01:30:00|857|852.5|857.3|852.8|857.8|853.3|856.8|852.3|3064
1606440900000|2020-11-27 01:35:00|857.7|853.2|858.8|854.3|859.6|855.1|857.2|852.7|12282
1606441200000|2020-11-27 01:40:00|859.2|854.7|859.3|854.8|859.5|855|857.8|853.3|9488
1606441500000|2020-11-27 01:45:00|858.8|854.3|858.9|854.4|859.6|855.1|858.6|854.1|5246
1606441800000|2020-11-27 01:50:00|859.1|854.6|859.3|854.8|861.1|856.6|858.8|854.3|13718
1606442100000|2020-11-27 01:55:00|859.7|855.2|859.8|855.3|860.3|855.8|858.5|854|7000
1606442400000|2020-11-27 02:00:00|859.4|854.9|859.7|855.2|860.1|855.6|859.3|854.8|6873
1606442700000|2020-11-27 02:05:00|859.6|855.1|858.2|853.7|859.7|855.2|857.6|853.1|5010
1606443000000|2020-11-27 02:10:00|858.4|853.9|858.6|854.1|858.6|854.1|857.6|853.1|2956
1606444200000|2020-11-27 02:30:00|858.1|853.6|857.9|853.4|858.7|854.2|857.7|853.2|3546
1606444500000|2020-11-27 02:35:00|857.7|853.2|857.2|852.7|858.2|853.7|857.2|852.7|1967
1606444800000|2020-11-27 02:40:00|857.7|853.2|857.6|853.1|857.7|853.2|857.2|852.7|1437
1606445100000|2020-11-27 02:45:00|857.2|852.7|859.1|854.6|859.5|855|857.1|852.6|7006
1606445400000|2020-11-27 02:50:00|859.3|854.8|858.6|854.1|859.3|854.8|858.3|853.8|2324
1606445700000|2020-11-27 02:55:00|858.8|854.3|858.8|854.3|858.9|854.4|858.3|853.8|1809
1606446000000|2020-11-27 03:00:00|858.4|853.9|854.9|850.4|858.8|854.3|854.9|850.4|7532
1606446300000|2020-11-27 03:05:00|854.4|849.9|852.9|848.4|855.3|850.8|851.9|847.4|20663
1606446600000|2020-11-27 03:10:00|852.8|848.3|851.4|846.9|854.1|849.6|849.9|845.4|16493
1606446900000|2020-11-27 03:15:00|850.9|846.4|848.7|844.2|851.9|847.4|848.4|843.9|14442
1606447200000|2020-11-27 03:20:00|848.6|844.1|845.1|840.6|849.2|844.7|845|840.5|15978
1606447500000|2020-11-27 03:25:00|845|840.5|847|842.5|849.2|844.7|845|840.5|14421
1606455000000|2020-11-27 05:30:00|846.9|842.4|848.1|843.6|849.4|844.9|846.8|842.3|8591
1606455300000|2020-11-27 05:35:00|848.3|843.8|849|844.5|849.4|844.9|847|842.5|6408
1606455600000|2020-11-27 05:40:00|849.4|844.9|852.2|847.7|852.2|847.7|848.9|844.4|6842
1606455900000|2020-11-27 05:45:00|852.1|847.6|851.7|847.2|852.7|848.2|851.4|846.9|5226
1606456200000|2020-11-27 05:50:00|851.5|847|853.3|848.8|855|850.5|851.5|847|9280
1606456500000|2020-11-27 05:55:00|853.6|849.1|851.1|846.6|854|849.5|851.1|846.6|6588
1606456800000|2020-11-27 06:00:00|851.3|846.8|851.7|847.2|853.1|848.6|851.1|846.6|3824
1606457100000|2020-11-27 06:05:00|852.2|847.7|853.2|848.7|853.7|849.2|851.7|847.2|6048
1606457400000|2020-11-27 06:10:00|853.3|848.8|855.1|850.6|856.1|851.6|853.3|848.8|4639
1606457700000|2020-11-27 06:15:00|854.7|850.2|854.9|850.4|855.4|850.9|854.6|850.1|2993
1606458000000|2020-11-27 06:20:00|855.1|850.6|855.4|850.9|855.6|851.1|854.9|850.4|2506
1606458300000|2020-11-27 06:25:00|855.6|851.1|857.1|852.6|857.1|852.6|855.4|850.9|5172
1606458600000|2020-11-27 06:30:00|857.3|852.8|857.3|852.8|857.8|853.3|856.9|852.4|3851
1606458900000|2020-11-27 06:35:00|857.4|852.9|855.1|850.6|858.3|853.8|854.9|850.4|6480
1606459200000|2020-11-27 06:40:00|855.2|850.7|855.5|851|855.6|851.1|854.3|849.8|5156
1606459500000|2020-11-27 06:45:00|855.3|850.8|852.8|848.3|855.3|850.8|852.7|848.2|10324
1606459800000|2020-11-27 06:50:00|853.2|848.7|855|850.5|855.5|851|853.2|848.7|4737
1606460100000|2020-11-27 06:55:00|855.3|850.8|856.4|851.9|856.5|852|855|850.5|11077
1606482000000|2020-11-27 13:00:00|856.5|852|859.5|855|860|855.5|856.5|852|15482
1606482300000|2020-11-27 13:05:00|859.4|854.9|860.6|856.1|861.7|857.2|858.8|854.3|13283
1606482600000|2020-11-27 13:10:00|860.7|856.2|859.9|855.4|860.7|856.2|859.1|854.6|6415
1606482900000|2020-11-27 13:15:00|859.6|855.1|860.4|855.9|860.9|856.4|859.6|855.1|2080
1606483200000|2020-11-27 13:20:00|860.3|855.8|860.9|856.4|861.1|856.6|859.9|855.4|3275
1606483500000|2020-11-27 13:25:00|861.1|856.6|859.1|854.6|861.1|856.6|859.1|854.6|5321
1606483800000|2020-11-27 13:30:00|858.7|854.2|855.3|850.8|858.7|854.2|854.6|850.1|14213
1606484100000|2020-11-27 13:35:00|855.1|850.6|856.9|852.4|857.6|853.1|854.8|850.3|7146
1606484400000|2020-11-27 13:40:00|856.8|852.3|856.4|851.9|856.9|852.4|855.8|851.3|3480
1606484700000|2020-11-27 13:45:00|856.1|851.6|856.1|851.6|856.1|851.6|855.6|851.1|1597
1606485000000|2020-11-27 13:50:00|856.2|851.7|859.8|855.3|860.3|855.8|856.2|851.7|6844
1606485300000|2020-11-27 13:55:00|859.4|854.9|858.5|854|859.4|854.9|858.5|854|2173
1606485600000|2020-11-27 14:00:00|858.7|854.2|859.5|855|859.8|855.3|858.5|854|3357
1606485900000|2020-11-27 14:05:00|859.7|855.2|859|854.5|859.7|855.2|858|853.5|2442
1606486200000|2020-11-27 14:10:00|858.7|854.2|859|854.5|859.2|854.7|858.5|854|1361
1606486500000|2020-11-27 14:15:00|859.2|854.7|858.2|853.7|859.2|854.7|858.2|853.7|852
1606486800000|2020-11-27 14:20:00|858.3|853.8|857.8|853.3|858.8|854.3|857.3|852.8|1838
1606487100000|2020-11-27 14:25:00|858|853.5|858.8|854.3|858.8|854.3|858|853.5|2147
1606487400000|2020-11-27 14:30:00|858.7|854.2|858|853.5|858.7|854.2|857.8|853.3|941
1606487700000|2020-11-27 14:35:00|857.8|853.3|858.7|854.2|858.7|854.2|857.5|853|1203
1606488000000|2020-11-27 14:40:00|858.5|854|859.3|854.8|859.9|855.4|858.3|853.8|3474
1606488300000|2020-11-27 14:45:00|859.8|855.3|855.7|851.2|859.8|855.3|855.2|850.7|15094
1606488600000|2020-11-27 14:50:00|855.9|851.4|852.7|848.2|856|851.5|852.3|847.8|26278
1606488900000|2020-11-27 14:55:00|852.5|848|854.9|850.4|855|850.5|851.9|847.4|23704
1606698000000|2020-11-30 01:00:00|853.6|849.1|853.9|849.4|854.1|849.6|847.9|843.4|26271
1606698300000|2020-11-30 01:05:00|853.8|849.3|852.9|848.4|855.6|851.1|852.9|848.4|11706
1606698600000|2020-11-30 01:10:00|853|848.5|855.3|850.8|856.2|851.7|851.8|847.3|14635
1606698900000|2020-11-30 01:15:00|855.4|850.9|856.1|851.6|857.1|852.6|855.4|850.9|5857
1606699200000|2020-11-30 01:20:00|856.3|851.8|857.8|853.3|859|854.5|856|851.5|19240
1606699500000|2020-11-30 01:25:00|858.1|853.6|857|852.5|858.5|854|856.7|852.2|8734
1606699800000|2020-11-30 01:30:00|857.2|852.7|857.3|852.8|858.9|854.4|856.9|852.4|6546
1606700100000|2020-11-30 01:35:00|857.4|852.9|860.3|855.8|860.4|855.9|857.4|852.9|7823
1606700400000|2020-11-30 01:40:00|860.1|855.6|864.3|859.8|864.8|860.3|859.4|854.9|28434
1606700700000|2020-11-30 01:45:00|864.1|859.6|862.1|857.6|864.4|859.9|862|857.5|14265
1606701000000|2020-11-30 01:50:00|862.3|857.8|863.5|859|864.1|859.6|862.1|857.6|7918
1606701300000|2020-11-30 01:55:00|863.6|859.1|865.6|861.1|865.6|861.1|863.6|859.1|6005
1606701600000|2020-11-30 02:00:00|865.8|861.3|866.7|862.2|867.5|863|864.6|860.1|14065
1606701900000|2020-11-30 02:05:00|866.9|862.4|867.6|863.1|868.3|863.8|866.3|861.8|16420
1606702200000|2020-11-30 02:10:00|867.7|863.2|869.2|864.7|869.8|865.3|867.4|862.9|14611
1606702500000|2020-11-30 02:15:00|869|864.5|869|864.5|869|864.5|869|864.5|71
1606703400000|2020-11-30 02:30:00|869.1|864.6|867.1|862.6|869.5|865|866.4|861.9|10683
1606703700000|2020-11-30 02:35:00|867.3|862.8|864|859.5|867.6|863.1|863.1|858.6|7207
1606704000000|2020-11-30 02:40:00|863.9|859.4|865.3|860.8|865.6|861.1|863.5|859|5294
1606704300000|2020-11-30 02:45:00|865.4|860.9|864|859.5|865.4|860.9|863.4|858.9|4908
1606704600000|2020-11-30 02:50:00|863.9|859.4|865.5|861|865.6|861.1|862.4|857.9|5548
1606704900000|2020-11-30 02:55:00|865.4|860.9|866.9|862.4|867|862.5|865|860.5|4635
1606705200000|2020-11-30 03:00:00|866.5|862|865.2|860.7|866.5|862|864.6|860.1|3573
1606705500000|2020-11-30 03:05:00|865.6|861.1|866.1|861.6|866.1|861.6|865.2|860.7|1883
1606705800000|2020-11-30 03:10:00|866|861.5|866.1|861.6|866.5|862|865.6|861.1|1383
1606706100000|2020-11-30 03:15:00|866.6|862.1|864.6|860.1|866.6|862.1|864.6|860.1|2603
1606706400000|2020-11-30 03:20:00|865|860.5|862.7|858.2|865|860.5|862.5|858|8866
1606706700000|2020-11-30 03:25:00|862.6|858.1|860.4|855.9|862.6|858.1|860.4|855.9|11019
1606714200000|2020-11-30 05:30:00|860.7|856.2|858.2|853.7|860.7|856.2|858.2|853.7|17809
1606714500000|2020-11-30 05:35:00|857.8|853.3|859.7|855.2|860.1|855.6|857.8|853.3|6573
1606714800000|2020-11-30 05:40:00|860.1|855.6|861.7|857.2|861.9|857.4|859.6|855.1|7641
1606715100000|2020-11-30 05:45:00|861.6|857.1|861.9|857.4|862.3|857.8|860.4|855.9|3834
1606715400000|2020-11-30 05:50:00|861.8|857.3|861.1|856.6|861.8|857.3|860.4|855.9|1722
1606715700000|2020-11-30 05:55:00|860.9|856.4|861.7|857.2|862.1|857.6|860.9|856.4|2370
1606716000000|2020-11-30 06:00:00|861.6|857.1|862.2|857.7|862.2|857.7|861.3|856.8|3924
1606716300000|2020-11-30 06:05:00|862.4|857.9|858.4|853.9|862.4|857.9|857.9|853.4|7906
1606716600000|2020-11-30 06:10:00|858|853.5|858.4|853.9|859|854.5|857.3|852.8|6779
1606716900000|2020-11-30 06:15:00|858|853.5|860.2|855.7|860.2|855.7|857.9|853.4|4685
1606717200000|2020-11-30 06:20:00|859.8|855.3|860.3|855.8|861.5|857|859.8|855.3|3414
1606717500000|2020-11-30 06:25:00|860.2|855.7|857.5|853|860.2|855.7|857|852.5|12117
1606717800000|2020-11-30 06:30:00|857.4|852.9|859|854.5|859.8|855.3|857.2|852.7|7769
1606718100000|2020-11-30 06:35:00|858.7|854.2|860.1|855.6|860.4|855.9|858.2|853.7|3898
1606718400000|2020-11-30 06:40:00|860.3|855.8|860.9|856.4|861.8|857.3|860.1|855.6|3159
1606718700000|2020-11-30 06:45:00|860.7|856.2|861|856.5|861.5|857|860.2|855.7|5272
1606719000000|2020-11-30 06:50:00|861.1|856.6|862.6|858.1|863.4|858.9|861.1|856.6|9771
1606719300000|2020-11-30 06:55:00|862.3|857.8|863.5|859|863.8|859.3|862.3|857.8|9257
1606741200000|2020-11-30 13:00:00|862.9|858.4|860.7|856.2|862.9|858.4|860.3|855.8|20843
1606741500000|2020-11-30 13:05:00|861.1|856.6|859.6|855.1|861.4|856.9|859.6|855.1|9904
1606741800000|2020-11-30 13:10:00|859.2|854.7|860.7|856.2|860.7|856.2|859.2|854.7|6888
1606742100000|2020-11-30 13:15:00|860.2|855.7|861.1|856.6|862.1|857.6|859.7|855.2|5375
1606742400000|2020-11-30 13:20:00|861.5|857|859.6|855.1|861.7|857.2|859.6|855.1|3504
1606742700000|2020-11-30 13:25:00|859.5|855|857.4|852.9|859.5|855|857.2|852.7|16304
1606743000000|2020-11-30 13:30:00|857.2|852.7|855.7|851.2|857.5|853|855.4|850.9|22420
1606743300000|2020-11-30 13:35:00|855.4|850.9|856.2|851.7|857.2|852.7|854.9|850.4|11557
1606743600000|2020-11-30 13:40:00|856.1|851.6|856.4|851.9|857.2|852.7|855.6|851.1|4945
1606743900000|2020-11-30 13:45:00|856.2|851.7|856.1|851.6|856.7|852.2|853.2|848.7|10176
1606744200000|2020-11-30 13:50:00|856.2|851.7|855.8|851.3|856.7|852.2|855.7|851.2|3302
1606744500000|2020-11-30 13:55:00|856|851.5|856.7|852.2|858.1|853.6|856|851.5|4192
1606744800000|2020-11-30 14:00:00|856.5|852|856.7|852.2|857.3|852.8|855.7|851.2|3801
1606745100000|2020-11-30 14:05:00|856.6|852.1|855.7|851.2|856.6|852.1|855.6|851.1|3354
1606745400000|2020-11-30 14:10:00|855.6|851.1|855.2|850.7|855.7|851.2|855.2|850.7|3883
1606745700000|2020-11-30 14:15:00|855.6|851.1|855.2|850.7|855.6|851.1|855|850.5|4918
1606746000000|2020-11-30 14:20:00|855.1|850.6|856.2|851.7|856.2|851.7|855.1|850.6|2591
1606746300000|2020-11-30 14:25:00|856.1|851.6|855.6|851.1|856.2|851.7|855.6|851.1|3071
1606746600000|2020-11-30 14:30:00|855.5|851|854.1|849.6|855.6|851.1|852.5|848|13132
1606746900000|2020-11-30 14:35:00|854|849.5|854.3|849.8|854.7|850.2|852.7|848.2|7129
1606747200000|2020-11-30 14:40:00|854.5|850|852.7|848.2|854.5|850|852.7|848.2|3951
1606747500000|2020-11-30 14:45:00|852.6|848.1|852.2|847.7|853.2|848.7|851.5|847|4163
1606747800000|2020-11-30 14:50:00|851.8|847.3|853|848.5|853|848.5|851.8|847.3|4683
1606748100000|2020-11-30 14:55:00|853.1|848.6|853.1|848.6|853.9|849.4|852.7|848.2|7830
1606784400000|2020-12-01 01:00:00|852.9|848.4|854.4|849.9|854.5|850|851.9|847.4|12396
1606784700000|2020-12-01 01:05:00|854|849.5|855.1|850.6|855.2|850.7|853.2|848.7|11828
1606785000000|2020-12-01 01:10:00|855.2|850.7|855.2|850.7|855.5|851|853.9|849.4|7888
1606785300000|2020-12-01 01:15:00|855.6|851.1|857.2|852.7|859|854.5|855.6|851.1|8177
1606785600000|2020-12-01 01:20:00|857.3|852.8|857.3|852.8|857.7|853.2|856.6|852.1|4956
1606785900000|2020-12-01 01:25:00|857.5|853|854.8|850.3|857.7|853.2|854.8|850.3|3631
1606786200000|2020-12-01 01:30:00|854.7|850.2|852.8|848.3|855.3|850.8|852.8|848.3|3971
1606786500000|2020-12-01 01:35:00|853|848.5|851.7|847.2|853.8|849.3|850.7|846.2|11541
1606786800000|2020-12-01 01:40:00|851.6|847.1|853.3|848.8|853.3|848.8|851.2|846.7|6814
1606787100000|2020-12-01 01:45:00|853.2|848.7|854.8|850.3|855.3|850.8|852.8|848.3|4444
1606787400000|2020-12-01 01:50:00|854.5|850|854.8|850.3|854.8|850.3|854|849.5|1743
1606787700000|2020-12-01 01:55:00|854.7|850.2|854.3|849.8|854.8|850.3|853.3|848.8|2036
1606788000000|2020-12-01 02:00:00|854.5|850|855.7|851.2|855.7|851.2|853.7|849.2|2572
1606788300000|2020-12-01 02:05:00|855.6|851.1|856.8|852.3|857.2|852.7|855.6|851.1|6031
1606788600000|2020-12-01 02:10:00|856.7|852.2|856.3|851.8|856.7|852.2|855.5|851|1581
1606789800000|2020-12-01 02:30:00|856.8|852.3|856.8|852.3|857.2|852.7|856.3|851.8|1470
1606790100000|2020-12-01 02:35:00|856.9|852.4|856.2|851.7|858.2|853.7|856.2|851.7|4457
1606790400000|2020-12-01 02:40:00|856.3|851.8|856.3|851.8|856.8|852.3|856.3|851.8|1007
1606790700000|2020-12-01 02:45:00|856.7|852.2|856.3|851.8|856.8|852.3|856.3|851.8|836
1606791000000|2020-12-01 02:50:00|856.2|851.7|854.8|850.3|856.2|851.7|854.3|849.8|3373
1606791300000|2020-12-01 02:55:00|854.7|850.2|855.6|851.1|855.6|851.1|854.2|849.7|2906
1606791600000|2020-12-01 03:00:00|855.5|851|855.6|851.1|855.7|851.2|854.6|850.1|2948
1606791900000|2020-12-01 03:05:00|855.7|851.2|855.8|851.3|856.2|851.7|855.2|850.7|2012
1606792200000|2020-12-01 03:10:00|856.2|851.7|856.4|851.9|856.8|852.3|855.8|851.3|2178
1606792500000|2020-12-01 03:15:00|856.8|852.3|857.8|853.3|857.8|853.3|856.3|851.8|4521
1606792800000|2020-12-01 03:20:00|857.9|853.4|858.9|854.4|859.4|854.9|857.9|853.4|7781
1606793100000|2020-12-01 03:25:00|858.8|854.3|860.6|856.1|860.6|856.1|858.8|854.3|4045
1606800600000|2020-12-01 05:30:00|860.5|856|862|857.5|862.5|858|859.1|854.6|12433
1606800900000|2020-12-01 05:35:00|862.4|857.9|862.3|857.8|863.5|859|861.8|857.3|16736
1606801200000|2020-12-01 05:40:00|862.1|857.6|862.6|858.1|863.1|858.6|860.9|856.4|8804
1606801500000|2020-12-01 05:45:00|863|858.5|863.9|859.4|864.4|859.9|862.6|858.1|7163
1606801800000|2020-12-01 05:50:00|864|859.5|862.9|858.4|864.4|859.9|862.4|857.9|9364
1606802100000|2020-12-01 05:55:00|863.1|858.6|862.7|858.2|864|859.5|862.7|858.2|4352
1606802400000|2020-12-01 06:00:00|862.4|857.9|863.4|858.9|863.5|859|862.4|857.9|4423
1606802700000|2020-12-01 06:05:00|863.5|859|863.4|858.9|864|859.5|862.5|858|4529
1606803000000|2020-12-01 06:10:00|863.5|859|863.4|858.9|864.4|859.9|863.4|858.9|3961
1606803300000|2020-12-01 06:15:00|863.9|859.4|864.4|859.9|864.9|860.4|863.9|859.4|4112
1606803600000|2020-12-01 06:20:00|864.5|860|863.1|858.6|865.5|861|863.1|858.6|7008
1606803900000|2020-12-01 06:25:00|863.2|858.7|863.6|859.1|864|859.5|863|858.5|3114
1606804200000|2020-12-01 06:30:00|863.4|858.9|863.4|858.9|863.6|859.1|862.5|858|3156
1606804500000|2020-12-01 06:35:00|863|858.5|860.7|856.2|863.4|858.9|860.7|856.2|7920
1606804800000|2020-12-01 06:40:00|860.6|856.1|861.5|857|862|857.5|860.1|855.6|3970
1606805100000|2020-12-01 06:45:00|861.4|856.9|860.2|855.7|862.3|857.8|859.7|855.2|8020
1606805400000|2020-12-01 06:50:00|859.9|855.4|862.1|857.6|862.2|857.7|859.9|855.4|3912
1606805700000|2020-12-01 06:55:00|861.9|857.4|861.7|857.2|862.7|858.2|861.7|857.2|6893
1606827600000|2020-12-01 13:00:00|862.6|858.1|866.1|861.6|866.7|862.2|861.6|857.1|21625
1606827900000|2020-12-01 13:05:00|866.2|861.7|863.6|859.1|866.7|862.2|863.6|859.1|10289
1606828200000|2020-12-01 13:10:00|863.5|859|864.3|859.8|864.5|860|863.3|858.8|5220
1606828500000|2020-12-01 13:15:00|864.5|860|865.5|861|865.7|861.2|864.5|860|6260
1606828800000|2020-12-01 13:20:00|865.6|861.1|867.1|862.6|867.8|863.3|865.5|861|8976
1606829100000|2020-12-01 13:25:00|867.5|863|873.8|869.3|874.1|869.6|867.1|862.6|27187
1606829400000|2020-12-01 13:30:00|873.5|869|871|866.5|874|869.5|870.3|865.8|16943
1606829700000|2020-12-01 13:35:00|871.5|867|871.8|867.3|872.8|868.3|871.3|866.8|4574
1606830000000|2020-12-01 13:40:00|872|867.5|872.7|868.2|872.7|868.2|871.5|867|4607
1606830300000|2020-12-01 13:45:00|872.3|867.8|870.1|865.6|872.8|868.3|870.1|865.6|7133
1606830600000|2020-12-01 13:50:00|869.6|865.1|869.6|865.1|870.2|865.7|868.8|864.3|7939
1606830900000|2020-12-01 13:55:00|869.9|865.4|868.8|864.3|870.2|865.7|868.3|863.8|7344
1606831200000|2020-12-01 14:00:00|868.7|864.2|870.1|865.6|870.4|865.9|868.7|864.2|3777
1606831500000|2020-12-01 14:05:00|870.4|865.9|870.4|865.9|871.2|866.7|870.1|865.6|6883
1606831800000|2020-12-01 14:10:00|870.2|865.7|869.4|864.9|870.4|865.9|869.1|864.6|3477
1606832100000|2020-12-01 14:15:00|869.2|864.7|869.1|864.6|869.9|865.4|869.1|864.6|1413
1606832400000|2020-12-01 14:20:00|868.7|864.2|868.6|864.1|868.7|864.2|867.6|863.1|3004
1606832700000|2020-12-01 14:25:00|868.7|864.2|868.6|864.1|869.1|864.6|868.6|864.1|1692
1606833000000|2020-12-01 14:30:00|868.7|864.2|871.4|866.9|872.2|867.7|868.6|864.1|10773
1606833300000|2020-12-01 14:35:00|871.3|866.8|872.9|868.4|873.5|869|870.9|866.4|16697
1606833600000|2020-12-01 14:40:00|872.7|868.2|872|867.5|872.9|868.4|870.8|866.3|5944
1606833900000|2020-12-01 14:45:00|872.2|867.7|871.3|866.8|872.5|868|871.3|866.8|4852
1606834200000|2020-12-01 14:50:00|871.4|866.9|871.7|867.2|872.9|868.4|871.3|866.8|3931
1606834500000|2020-12-01 14:55:00|871.8|867.3|873.6|869.1|874|869.5|871.7|867.2|5580
1606870800000|2020-12-02 01:00:00|873.1|868.6|868.9|864.4|873.1|868.6|868.4|863.9|11726
1606871100000|2020-12-02 01:05:00|869|864.5|867.9|863.4|870.2|865.7|866.5|862|8667
1606871400000|2020-12-02 01:10:00|867.8|863.3|869.2|864.7|869.2|864.7|867.6|863.1|5204
1606871700000|2020-12-02 01:15:00|869|864.5|869.9|865.4|869.9|865.4|868.2|863.7|3830
1606872000000|2020-12-02 01:20:00|870|865.5|871.7|867.2|872.2|867.7|869.5|865|7601
1606872300000|2020-12-02 01:25:00|872.2|867.7|870|865.5|872.3|867.8|870|865.5|6627
1606872600000|2020-12-02 01:30:00|870.2|865.7|872.2|867.7|872.7|868.2|869.5|865|11554
1606872900000|2020-12-02 01:35:00|872.3|867.8|873.7|869.2|874|869.5|872.2|867.7|7285
1606873200000|2020-12-02 01:40:00|873.6|869.1|874.2|869.7|874.7|870.2|873.2|868.7|7284
1606873500000|2020-12-02 01:45:00|873.8|869.3|872.8|868.3|875|870.5|872.3|867.8|18429
1606873800000|2020-12-02 01:50:00|872.7|868.2|873.6|869.1|873.8|869.3|872.1|867.6|5659
1606874100000|2020-12-02 01:55:00|873.5|869|873.5|869|873.8|869.3|872.6|868.1|3257
1606874400000|2020-12-02 02:00:00|873.4|868.9|871.4|866.9|873.4|868.9|871|866.5|5429
1606874700000|2020-12-02 02:05:00|871|866.5|868.2|863.7|872.1|867.6|867.7|863.2|10132
1606875000000|2020-12-02 02:10:00|868.5|864|869.8|865.3|869.9|865.4|866|861.5|18904
1606875300000|2020-12-02 02:15:00|||||||||4
1606876200000|2020-12-02 02:30:00|869.9|865.4|870.3|865.8|870.6|866.1|869.8|865.3|3625
1606876500000|2020-12-02 02:35:00|870.2|865.7|871.9|867.4|872.4|867.9|870.1|865.6|3657
1606876800000|2020-12-02 02:40:00|871.8|867.3|871.8|867.3|872.1|867.6|870.9|866.4|3246
1606877100000|2020-12-02 02:45:00|872.1|867.6|871|866.5|872.1|867.6|870.6|866.1|2270
1606877400000|2020-12-02 02:50:00|870.6|866.1|872.8|868.3|873.1|868.6|870.6|866.1|2287
1606877700000|2020-12-02 02:55:00|873.1|868.6|871.6|867.1|873.1|868.6|871.6|867.1|2176
1606878000000|2020-12-02 03:00:00|871.8|867.3|873.1|868.6|873.1|868.6|871.3|866.8|1821
1606878300000|2020-12-02 03:05:00|873.5|869|873.8|869.3|873.8|869.3|872.6|868.1|2310
1606878600000|2020-12-02 03:10:00|873.6|869.1|874|869.5|875.6|871.1|873.6|869.1|6369
1606878900000|2020-12-02 03:15:00|873.6|869.1|873.6|869.1|874.1|869.6|872.8|868.3|1810
1606879200000|2020-12-02 03:20:00|873.8|869.3|874.1|869.6|874.1|869.6|873.1|868.6|1814
1606879500000|2020-12-02 03:25:00|874.5|870|875.6|871.1|875.7|871.2|874.2|869.7|4827
1606887000000|2020-12-02 05:30:00|875.5|871|874.2|869.7|875.8|871.3|874|869.5|7001
1606887300000|2020-12-02 05:35:00|874.1|869.6|873.3|868.8|875.4|870.9|873.3|868.8|3991
1606887600000|2020-12-02 05:40:00|873.7|869.2|873.9|869.4|874.9|870.4|873.3|868.8|4450
1606887900000|2020-12-02 05:45:00|874|869.5|874.1|869.6|874.9|870.4|873.1|868.6|3428
1606888200000|2020-12-02 05:50:00|873.7|869.2|874.1|869.6|875.1|870.6|873.6|869.1|2982
1606888500000|2020-12-02 05:55:00|874.4|869.9|873.9|869.4|875.1|870.6|873.6|869.1|2282
1606888800000|2020-12-02 06:00:00|874.1|869.6|874.4|869.9|874.8|870.3|874|869.5|2309
1606889100000|2020-12-02 06:05:00|874.5|870|875.4|870.9|875.7|871.2|874.5|870|10789
1606889400000|2020-12-02 06:10:00|875|870.5|876.7|872.2|876.8|872.3|874.9|870.4|9734
1606889700000|2020-12-02 06:15:00|876.5|872|876.2|871.7|876.8|872.3|875.8|871.3|5089
1606890000000|2020-12-02 06:20:00|876.7|872.2|876.7|872.2|877.3|872.8|876.2|871.7|9156
1606890300000|2020-12-02 06:25:00|876.9|872.4|875.7|871.2|876.9|872.4|875.2|870.7|8609
1606890600000|2020-12-02 06:30:00|876|871.5|875.8|871.3|876.2|871.7|874.5|870|6020
1606890900000|2020-12-02 06:35:00|875.7|871.2|875.7|871.2|876.8|872.3|875|870.5|4843
1606891200000|2020-12-02 06:40:00|876|871.5|877.7|873.2|878.8|874.3|875.5|871|12763
1606891500000|2020-12-02 06:45:00|878|873.5|878.4|873.9|878.9|874.4|877.2|872.7|13678
1606891800000|2020-12-02 06:50:00|878.3|873.8|879.1|874.6|879.2|874.7|877.3|872.8|11111
1606892100000|2020-12-02 06:55:00|879.4|874.9|880|875.5|880|875.5|878.9|874.4|19882
1606914000000|2020-12-02 13:00:00|884|879.5|887.4|882.9|887.4|882.9|884|879.5|24443
1606914300000|2020-12-02 13:05:00|887.5|883|888.9|884.4|890.1|885.6|886.7|882.2|16253
1606914600000|2020-12-02 13:10:00|889|884.5|887.4|882.9|890.4|885.9|887.4|882.9|8322
1606914900000|2020-12-02 13:15:00|887.3|882.8|883.4|878.9|888.8|884.3|883.4|878.9|12507
1606915200000|2020-12-02 13:20:00|883.3|878.8|884.2|879.7|884.7|880.2|881.3|876.8|15895
1606915500000|2020-12-02 13:25:00|884.3|879.8|888.9|884.4|888.9|884.4|883.9|879.4|6786
1606915800000|2020-12-02 13:30:00|888.5|884|886.7|882.2|889.2|884.7|886.3|881.8|7126
1606916100000|2020-12-02 13:35:00|886.8|882.3|886.4|881.9|887.4|882.9|885.9|881.4|2583
1606916400000|2020-12-02 13:40:00|886.8|882.3|885|880.5|886.9|882.4|884.5|880|6655
1606916700000|2020-12-02 13:45:00|884.9|880.4|884.5|880|885.1|880.6|883.6|879.1|4184
1606917000000|2020-12-02 13:50:00|884|879.5|885.9|881.4|886.4|881.9|884|879.5|6495
1606917300000|2020-12-02 13:55:00|886|881.5|886.9|882.4|886.9|882.4|885.9|881.4|2287
1606917600000|2020-12-02 14:00:00|886.8|882.3|888.3|883.8|888.4|883.9|886.3|881.8|3269
1606917900000|2020-12-02 14:05:00|888.1|883.6|886.5|882|888.1|883.6|886.4|881.9|2188
1606918200000|2020-12-02 14:10:00|886.4|881.9|883.9|879.4|886.9|882.4|883.9|879.4|2462
1606918500000|2020-12-02 14:15:00|883.8|879.3|884.2|879.7|884.5|880|882.5|878|3394
1606918800000|2020-12-02 14:20:00|884.4|879.9|885|880.5|885.5|881|884|879.5|2496
1606919100000|2020-12-02 14:25:00|885.4|880.9|885.9|881.4|885.9|881.4|885|880.5|712
1606919400000|2020-12-02 14:30:00|886|881.5|885.4|880.9|886|881.5|884.3|879.8|2012
1606919700000|2020-12-02 14:35:00|885.5|881|884.9|880.4|885.9|881.4|884.7|880.2|2031
1606920000000|2020-12-02 14:40:00|884.7|880.2|884.4|879.9|884.7|880.2|883.9|879.4|1201
1606920300000|2020-12-02 14:45:00|884.5|880|883.6|879.1|886.4|881.9|883.1|878.6|5183
1606920600000|2020-12-02 14:50:00|883.7|879.2|885.1|880.6|885.5|881|882.7|878.2|2764
1606920900000|2020-12-02 14:55:00|885|880.5|882.2|877.7|885.1|880.6|882|877.5|4471
1606957200000|2020-12-03 01:00:00|881.9|877.4|878.2|873.7|882.1|877.6|876.2|871.7|26351
1606957500000|2020-12-03 01:05:00|878.1|873.6|874.9|870.4|878.1|873.6|874.8|870.3|12887
1606957800000|2020-12-03 01:10:00|874.6|870.1|877.3|872.8|878.2|873.7|874.6|870.1|5801
1606958100000|2020-12-03 01:15:00|877.2|872.7|879|874.5|879.1|874.6|876.8|872.3|3952
1606958400000|2020-12-03 01:20:00|879.1|874.6|878.2|873.7|880|875.5|878.1|873.6|4133
1606958700000|2020-12-03 01:25:00|878.1|873.6|879|874.5|879|874.5|877|872.5|3736
1606959000000|2020-12-03 01:30:00|878.9|874.4|876.8|872.3|878.9|874.4|876.8|872.3|3535
1606959300000|2020-12-03 01:35:00|876.7|872.2|877.3|872.8|877.7|873.2|876.7|872.2|3483
1606959600000|2020-12-03 01:40:00|877.2|872.7|877.1|872.6|877.2|872.7|876.7|872.2|2655
1606959900000|2020-12-03 01:45:00|877|872.5|877.3|872.8|877.3|872.8|875.8|871.3|5900
1606960200000|2020-12-03 01:50:00|877.2|872.7|877.8|873.3|878|873.5|876.7|872.2|4195
1606960500000|2020-12-03 01:55:00|877.5|873|877.3|872.8|877.8|873.3|876.7|872.2|5715
1606960800000|2020-12-03 02:00:00|877.2|872.7|877.7|873.2|877.7|873.2|876.7|872.2|1564
1606961100000|2020-12-03 02:05:00|877.6|873.1|877.7|873.2|878.1|873.6|877.4|872.9|1516
1606961400000|2020-12-03 02:10:00|878.1|873.6|876.6|872.1|878.2|873.7|876.1|871.6|4804
1606962600000|2020-12-03 02:30:00|876.2|871.7|873.5|869|876.2|871.7|873.5|869|13804
1606962900000|2020-12-03 02:35:00|873.4|868.9|872.8|868.3|874.5|870|872.2|867.7|8390
1606963200000|2020-12-03 02:40:00|872.7|868.2|873|868.5|873|868.5|871.8|867.3|6333
1606963500000|2020-12-03 02:45:00|873.1|868.6|875.8|871.3|875.8|871.3|873|868.5|5490
1606963800000|2020-12-03 02:50:00|875.7|871.2|876|871.5|877.3|872.8|875.2|870.7|5991
1606964100000|2020-12-03 02:55:00|875.8|871.3|877|872.5|877.3|872.8|875.8|871.3|3495
1606964400000|2020-12-03 03:00:00|876.8|872.3|879.3|874.8|879.3|874.8|876.3|871.8|6710
1606964700000|2020-12-03 03:05:00|879.2|874.7|879.8|875.3|880.3|875.8|878.7|874.2|4689
1606965000000|2020-12-03 03:10:00|880.2|875.7|882.1|877.6|882.5|878|880.2|875.7|4868
1606965300000|2020-12-03 03:15:00|882.5|878|881.7|877.2|882.5|878|880.8|876.3|4065
1606965600000|2020-12-03 03:20:00|882.1|877.6|883.1|878.6|883.5|879|881.7|877.2|5212
1606965900000|2020-12-03 03:25:00|883.5|879|885|880.5|885.4|880.9|883.4|878.9|5264
1606973400000|2020-12-03 05:30:00|884.9|880.4|884.1|879.6|884.9|880.4|883.6|879.1|5916
1606973700000|2020-12-03 05:35:00|884.2|879.7|884.2|879.7|884.6|880.1|884.1|879.6|2361
1606974000000|2020-12-03 05:40:00|884.1|879.6|884.4|879.9|884.6|880.1|883.9|879.4|3495
1606974300000|2020-12-03 05:45:00|883.9|879.4|884.8|880.3|884.8|880.3|883.9|879.4|5649
1606974600000|2020-12-03 05:50:00|885.2|880.7|887|882.5|887|882.5|885.2|880.7|8111
1606974900000|2020-12-03 05:55:00|887.1|882.6|887|882.5|887.6|883.1|886.1|881.6|8342
1606975200000|2020-12-03 06:00:00|886.9|882.4|887.3|882.8|887.8|883.3|886.1|881.6|5550
1606975500000|2020-12-03 06:05:00|887.4|882.9|887.3|882.8|887.8|883.3|886.8|882.3|3139
1606975800000|2020-12-03 06:10:00|887.8|883.3|887.9|883.4|888.8|884.3|887.8|883.3|2812
1606976100000|2020-12-03 06:15:00|888.4|883.9|884.8|880.3|888.5|884|882.4|877.9|11572
1606976400000|2020-12-03 06:20:00|884.4|879.9|884.6|880.1|885.6|881.1|884.2|879.7|5802
1606976700000|2020-12-03 06:25:00|885.4|880.9|886.7|882.2|887.2|882.7|885.4|880.9|7189
1606977000000|2020-12-03 06:30:00|886.3|881.8|885.3|880.8|886.7|882.2|884.1|879.6|5423
1606977300000|2020-12-03 06:35:00|885.7|881.2|887.5|883|889.8|885.3|885.7|881.2|13567
1606977600000|2020-12-03 06:40:00|887.6|883.1|886.7|882.2|888.1|883.6|886.2|881.7|3095
1606977900000|2020-12-03 06:45:00|886.6|882.1|886|881.5|887.1|882.6|885.9|881.4|4370
1606978200000|2020-12-03 06:50:00|886.4|881.9|886.1|881.6|887.1|882.6|885.5|881|7828
1606978500000|2020-12-03 06:55:00|886|881.5|887.4|882.9|887.5|883|885.6|881.1|10780
1607000400000|2020-12-03 13:00:00|887.6|883.1|888|883.5|888.1|883.6|886.5|882|13520
1607000700000|2020-12-03 13:05:00|888.2|883.7|891.1|886.6|891.5|887|888.2|883.7|12395
1607001000000|2020-12-03 13:10:00|891.5|887|889|884.5|891.6|887.1|889|884.5|6033
1607001300000|2020-12-03 13:15:00|888.6|884.1|884.3|879.8|888.6|884.1|883.7|879.2|12943
1607001600000|2020-12-03 13:20:00|884.2|879.7|884.9|880.4|885.9|881.4|883.7|879.2|7709
1607001900000|2020-12-03 13:25:00|885.3|880.8|885.6|881.1|886.4|881.9|883.1|878.6|8314
1607002200000|2020-12-03 13:30:00|885.8|881.3|885.9|881.4|886.9|882.4|884.9|880.4|7454
1607002500000|2020-12-03 13:35:00|885.5|881|886.3|881.8|886.6|882.1|885.5|881|2326
1607002800000|2020-12-03 13:40:00|885.9|881.4|885|880.5|888|883.5|885|880.5|5268
1607003100000|2020-12-03 13:45:00|885.5|881|882|877.5|885.5|881|880.6|876.1|9763
1607003400000|2020-12-03 13:50:00|881.6|877.1|879|874.5|882.6|878.1|878.6|874.1|11533
1607003700000|2020-12-03 13:55:00|878.6|874.1|876.5|872|880.7|876.2|876.5|872|14466
1607004000000|2020-12-03 14:00:00|876.4|871.9|878.4|873.9|879.4|874.9|874.1|869.6|19622
1607004300000|2020-12-03 14:05:00|878.6|874.1|882.9|878.4|883.1|878.6|878.6|874.1|11304
1607004600000|2020-12-03 14:10:00|882.5|878|885.1|880.6|885.6|881.1|881.5|877|6311
1607004900000|2020-12-03 14:15:00|885|880.5|886|881.5|887.5|883|884.2|879.7|6173
1607005200000|2020-12-03 14:20:00|886.4|881.9|886|881.5|886.6|882.1|885.9|881.4|3754
1607005500000|2020-12-03 14:25:00|886.1|881.6|885.7|881.2|886.2|881.7|885.2|880.7|2334
1607005800000|2020-12-03 14:30:00|885.6|881.1|884.4|879.9|885.7|881.2|883.5|879|3020
1607006100000|2020-12-03 14:35:00|884.3|879.8|885.1|880.6|885.1|880.6|883.3|878.8|2578
1607006400000|2020-12-03 14:40:00|884.7|880.2|886|881.5|886.3|881.8|884.7|880.2|4119
1607006700000|2020-12-03 14:45:00|885.8|881.3|884|879.5|886|881.5|883.7|879.2|4416
1607007000000|2020-12-03 14:50:00|883.9|879.4|884.5|880|885.1|880.6|883.9|879.4|2249
1607007300000|2020-12-03 14:55:00|884.6|880.1|884.8|880.3|885.1|880.6|884.5|880|3901
1607043600000|2020-12-04 01:00:00|884.5|880|887|882.5|887.4|882.9|883.9|879.4|14479
1607043900000|2020-12-04 01:05:00|886.9|882.4|888|883.5|889.4|884.9|885.9|881.4|15433
1607044200000|2020-12-04 01:10:00|888.1|883.6|888.7|884.2|889.4|884.9|887.5|883|8018
1607044500000|2020-12-04 01:15:00|888.5|884|889.5|885|890|885.5|888|883.5|8511
1607044800000|2020-12-04 01:20:00|889.6|885.1|887.6|883.1|889.7|885.2|887|882.5|6446
1607045100000|2020-12-04 01:25:00|887.3|882.8|888.4|883.9|889|884.5|887.1|882.6|4021
1607045400000|2020-12-04 01:30:00|888|883.5|887.4|882.9|888.9|884.4|887|882.5|5055
1607045700000|2020-12-04 01:35:00|887.5|883|887.5|883|888.5|884|887.2|882.7|2788
1607046000000|2020-12-04 01:40:00|887.6|883.1|889|884.5|889.6|885.1|887.6|883.1|5110
1607046300000|2020-12-04 01:45:00|888.5|884|888.8|884.3|889.7|885.2|887.6|883.1|4035
1607046600000|2020-12-04 01:50:00|889.2|884.7|889.3|884.8|889.8|885.3|888.8|884.3|2242
1607046900000|2020-12-04 01:55:00|889.4|884.9|891.4|886.9|891.6|887.1|889.4|884.9|5938
1607047200000|2020-12-04 02:00:00|891.5|887|890.9|886.4|891.6|887.1|890.9|886.4|4846
1607047500000|2020-12-04 02:05:00|891.4|886.9|889.9|885.4|891.4|886.9|889.4|884.9|2900
1607047800000|2020-12-04 02:10:00|889.8|885.3|890.9|886.4|891.4|886.9|889.8|885.3|1647
1607048100000|2020-12-04 02:15:00|||||||||1
1607049000000|2020-12-04 02:30:00|891|886.5|893.3|888.8|893.7|889.2|890.9|886.4|5696
1607049300000|2020-12-04 02:35:00|892.9|888.4|893.1|888.6|894.6|890.1|892.5|888|9561
1607049600000|2020-12-04 02:40:00|892.9|888.4|892.9|888.4|893.5|889|892.5|888|4687
1607049900000|2020-12-04 02:45:00|892.5|888|893|888.5|895.1|890.6|892.5|888|7214
1607050200000|2020-12-04 02:50:00|892.6|888.1|894.2|889.7|895.2|890.7|892.6|888.1|7181
1607050500000|2020-12-04 02:55:00|894.4|889.9|894.2|889.7|895.1|890.6|893.6|889.1|4345
1607050800000|2020-12-04 03:00:00|894.6|890.1|896.8|892.3|897.4|892.9|894.6|890.1|10652
1607051100000|2020-12-04 03:05:00|897.2|892.7|897.7|893.2|898.2|893.7|895.8|891.3|6177
1607051400000|2020-12-04 03:10:00|897.8|893.3|897.7|893.2|898.7|894.2|897.2|892.7|7636
1607051700000|2020-12-04 03:15:00|897.8|893.3|900.5|896|902.1|897.6|897.2|892.7|16873
1607052000000|2020-12-04 03:20:00|900.4|895.9|900.2|895.7|902.1|897.6|899.7|895.2|15786
1607052300000|2020-12-04 03:25:00|900.1|895.6|899.2|894.7|902.7|898.2|898.5|894|18139
1607059800000|2020-12-04 05:30:00|900.4|895.9|900.4|895.9|900.9|896.4|898.6|894.1|13534
1607060100000|2020-12-04 05:35:00|900.6|896.1|903.7|899.2|903.7|899.2|900.4|895.9|10852
1607060400000|2020-12-04 05:40:00|903.5|899|905.5|901|905.5|901|903.2|898.7|7401
1607060700000|2020-12-04 05:45:00|905.6|901.1|907.2|902.7|907.2|902.7|904.5|900|9937
1607061000000|2020-12-04 05:50:00|908.1|903.6|910.3|905.8|910.4|905.9|906.4|901.9|20769
1607061300000|2020-12-04 05:55:00|910.2|905.7|904.8|900.3|910.4|905.9|904.8|900.3|22173
1607061600000|2020-12-04 06:00:00|904.4|899.9|908.3|903.8|908.4|903.9|902.4|897.9|28258
1607061900000|2020-12-04 06:05:00|907.9|903.4|908.5|904|909|904.5|907|902.5|20643
1607062200000|2020-12-04 06:10:00|908.7|904.2|909.8|905.3|911.7|907.2|908.4|903.9|11657
1607062500000|2020-12-04 06:15:00|910.2|905.7|908.9|904.4|910.6|906.1|907.6|903.1|10549
1607062800000|2020-12-04 06:20:00|909.2|904.7|910.1|905.6|911.5|907|908.4|903.9|7107
1607063100000|2020-12-04 06:25:00|909.9|905.4|909.1|904.6|912.1|907.6|908.7|904.2|6722
1607063400000|2020-12-04 06:30:00|909.2|904.7|911.6|907.1|912.2|907.7|908.7|904.2|7532
1607063700000|2020-12-04 06:35:00|911.5|907|916|911.5|916.5|912|911.5|907|17532
1607064000000|2020-12-04 06:40:00|915.9|911.4|914.1|909.6|915.9|911.4|913.1|908.6|6394
1607064300000|2020-12-04 06:45:00|914.5|910|913.4|908.9|915.2|910.7|912.5|908|10875
1607064600000|2020-12-04 06:50:00|913.5|909|914|909.5|915.1|910.6|913.4|908.9|12032
1607064900000|2020-12-04 06:55:00|914.4|909.9|917.2|912.7|918.3|913.8|913.6|909.1|25100
1607086800000|2020-12-04 13:00:00|919|914.5|920.2|915.7|921.1|916.6|913.6|909.1|36002
1607087100000|2020-12-04 13:05:00|919.8|915.3|917|912.5|920.1|915.6|914.1|909.6|16488
1607087400000|2020-12-04 13:10:00|917.2|912.7|919.6|915.1|921|916.5|916.4|911.9|11566
1607087700000|2020-12-04 13:15:00|919.8|915.3|927.1|922.6|927.4|922.9|919.6|915.1|14115
1607088000000|2020-12-04 13:20:00|926.9|922.4|927|922.5|928.3|923.8|925.1|920.6|12936
1607088300000|2020-12-04 13:25:00|926.9|922.4|927.2|922.7|928.3|923.8|925.3|920.8|5566
1607088600000|2020-12-04 13:30:00|927.3|922.8|929.8|925.3|930.8|926.3|927.1|922.6|13295
1607088900000|2020-12-04 13:35:00|929.7|925.2|929.9|925.4|932.3|927.8|929.3|924.8|10329
1607089200000|2020-12-04 13:40:00|929.5|925|935.4|930.9|935.4|930.9|928.5|924|9309
1607089500000|2020-12-04 13:45:00|935.3|930.8|939.5|935|939.5|935|934|929.5|17768
1607089800000|2020-12-04 13:50:00|939.6|935.1|939.4|934.9|941|936.5|937.4|932.9|11734
1607090100000|2020-12-04 13:55:00|939.2|934.7|935.3|930.8|940.2|935.7|928.6|924.1|27631
1607090400000|2020-12-04 14:00:00|935.2|930.7|935.4|930.9|936.2|931.7|933.2|928.7|7909
1607090700000|2020-12-04 14:05:00|935.3|930.8|932.8|928.3|935.7|931.2|931.9|927.4|5214
1607091000000|2020-12-04 14:10:00|932.3|927.8|932.2|927.7|935.4|930.9|932.2|927.7|6280
1607091300000|2020-12-04 14:15:00|931.7|927.2|933.1|928.6|935.1|930.6|930.3|925.8|5086
1607091600000|2020-12-04 14:20:00|933.5|929|937|932.5|938.4|933.9|933.1|928.6|5332
1607091900000|2020-12-04 14:25:00|936.6|932.1|935|930.5|936.6|932.1|933|928.5|4273
1607092200000|2020-12-04 14:30:00|934.6|930.1|935.1|930.6|935.6|931.1|932.6|928.1|2814
1607092500000|2020-12-04 14:35:00|934.6|930.1|933|928.5|937|932.5|933|928.5|4158
1607092800000|2020-12-04 14:40:00|933.4|928.9|934.9|930.4|935.4|930.9|932.4|927.9|5131
1607093100000|2020-12-04 14:45:00|935.3|930.8|930.5|926|935.4|930.9|930.5|926|11407
1607093400000|2020-12-04 14:50:00|930.6|926.1|933.8|929.3|933.8|929.3|930.5|926|5234
1607093700000|2020-12-04 14:55:00|933.4|928.9|932.8|928.3|933.9|929.4|928.8|924.3|10972
1607302800000|2020-12-07 01:00:00|931.5|927|910.9|906.4|931.5|927|905.2|900.7|66171
1607303100000|2020-12-07 01:05:00|910.4|905.9|905.5|901|910.4|905.9|902.3|897.8|34812
1607303400000|2020-12-07 01:10:00|905.6|901.1|910.9|906.4|913.4|908.9|905.6|901.1|17420
1607303700000|2020-12-07 01:15:00|910.8|906.3|913.5|909|914|909.5|909.2|904.7|13754
1607304000000|2020-12-07 01:20:00|913.1|908.6|916.9|912.4|918.3|913.8|912.1|907.6|12646
1607304300000|2020-12-07 01:25:00|917|912.5|917.1|912.6|920.3|915.8|916.2|911.7|10887
1607304600000|2020-12-07 01:30:00|917|912.5|914.2|909.7|917.1|912.6|912.1|907.6|9273
1607304900000|2020-12-07 01:35:00|914.6|910.1|917.1|912.6|917.7|913.2|914.2|909.7|7390
1607305200000|2020-12-07 01:40:00|916.7|912.2|917.9|913.4|919.9|915.4|916.5|912|5993
1607305500000|2020-12-07 01:45:00|917.7|913.2|919|914.5|919|914.5|916|911.5|6562
1607305800000|2020-12-07 01:50:00|918.6|914.1|918.5|914|920.4|915.9|918.3|913.8|6606
1607306100000|2020-12-07 01:55:00|918.9|914.4|919.2|914.7|919.3|914.8|917.5|913|5530
1607306400000|2020-12-07 02:00:00|919.3|914.8|917|912.5|919.7|915.2|916.5|912|6120
1607306700000|2020-12-07 02:05:00|917.4|912.9|917.3|912.8|918.4|913.9|915.5|911|5397
1607307000000|2020-12-07 02:10:00|917.7|913.2|917.4|912.9|917.7|913.2|915.8|911.3|3664
1607307300000|2020-12-07 02:15:00|||||||||1
1607308200000|2020-12-07 02:30:00|917.8|913.3|918.2|913.7|918.2|913.7|916.2|911.7|8056
1607308500000|2020-12-07 02:35:00|918.6|914.1|919|914.5|921.3|916.8|918.6|914.1|5052
1607308800000|2020-12-07 02:40:00|919.1|914.6|917.9|913.4|920.4|915.9|917.9|913.4|4417
1607309100000|2020-12-07 02:45:00|918|913.5|913.9|909.4|918|913.5|913|908.5|8555
1607309400000|2020-12-07 02:50:00|914.3|909.8|907.4|902.9|915.2|910.7|905.6|901.1|16110
1607309700000|2020-12-07 02:55:00|907.5|903|904.6|900.1|909.6|905.1|904.6|900.1|14028
1607310000000|2020-12-07 03:00:00|904.9|900.4|909.8|905.3|909.8|905.3|904.2|899.7|10775
1607310300000|2020-12-07 03:05:00|909.3|904.8|909.6|905.1|910.6|906.1|907.9|903.4|6800
1607310600000|2020-12-07 03:10:00|909.5|905|910.8|906.3|910.8|906.3|909|904.5|5025
1607310900000|2020-12-07 03:15:00|910.7|906.2|909.8|905.3|911.2|906.7|909.5|905|4043
1607311200000|2020-12-07 03:20:00|909.9|905.4|916.1|911.6|916.8|912.3|909.9|905.4|11906
1607311500000|2020-12-07 03:25:00|915.6|911.1|916|911.5|916.5|912|914|909.5|8177
1607319000000|2020-12-07 05:30:00|915.9|911.4|921.1|916.6|921.1|916.6|915.9|911.4|10001
1607319300000|2020-12-07 05:35:00|921.5|917|918.2|913.7|921.6|917.1|917.2|912.7|8246
1607319600000|2020-12-07 05:40:00|918.3|913.8|919.1|914.6|919.6|915.1|918|913.5|5931
1607319900000|2020-12-07 05:45:00|918.7|914.2|918.8|914.3|919.2|914.7|917.7|913.2|2509
1607320200000|2020-12-07 05:50:00|919|914.5|918.4|913.9|919.2|914.7|917.8|913.3|4130
1607320500000|2020-12-07 05:55:00|918.9|914.4|920.1|915.6|920.9|916.4|918.5|914|6040
1607320800000|2020-12-07 06:00:00|920.5|916|919.3|914.8|920.6|916.1|919.2|914.7|4248
1607321100000|2020-12-07 06:05:00|919.2|914.7|920.5|916|920.9|916.4|919.2|914.7|3117
1607321400000|2020-12-07 06:10:00|920.4|915.9|920.7|916.2|921.8|917.3|920|915.5|3327
1607321700000|2020-12-07 06:15:00|920.3|915.8|919.4|914.9|921.3|916.8|918.4|913.9|6342
1607322000000|2020-12-07 06:20:00|919.5|915|918.1|913.6|921.5|917|917.9|913.4|10430
1607322300000|2020-12-07 06:25:00|918.5|914|919.4|914.9|919.9|915.4|917.4|912.9|4912
1607322600000|2020-12-07 06:30:00|919.3|914.8|919|914.5|919.5|915|917.6|913.1|5209
1607322900000|2020-12-07 06:35:00|919.1|914.6|922.5|918|923.6|919.1|919.1|914.6|7909
1607323200000|2020-12-07 06:40:00|922.9|918.4|922.8|918.3|924.1|919.6|921.4|916.9|4905
1607323500000|2020-12-07 06:45:00|923.2|918.7|924.3|919.8|924.8|920.3|922.2|917.7|10881
1607323800000|2020-12-07 06:50:00|924.2|919.7|925.5|921|926.3|921.8|922.8|918.3|6126
1607324100000|2020-12-07 06:55:00|925.7|921.2|926.7|922.2|927.2|922.7|925.4|920.9|12039
1607346000000|2020-12-07 13:00:00|929.8|925.3|926.3|921.8|932.2|927.7|925.4|920.9|21297
1607346300000|2020-12-07 13:05:00|926.8|922.3|926.6|922.1|928.6|924.1|925.3|920.8|9841
1607346600000|2020-12-07 13:10:00|927.1|922.6|925.5|921|927.1|922.6|925.3|920.8|7584
1607346900000|2020-12-07 13:15:00|925|920.5|927.1|922.6|929.5|925|925|920.5|6017
1607347200000|2020-12-07 13:20:00|927.2|922.7|927.6|923.1|928|923.5|926.6|922.1|4112
1607347500000|2020-12-07 13:25:00|927.5|923|928.4|923.9|929|924.5|927.1|922.6|4086
1607347800000|2020-12-07 13:30:00|928.2|923.7|929.5|925|930.4|925.9|928|923.5|4095
1607348100000|2020-12-07 13:35:00|929.4|924.9|931.4|926.9|932.6|928.1|928.5|924|4648
1607348400000|2020-12-07 13:40:00|931.8|927.3|931.7|927.2|932.2|927.7|930.4|925.9|3175
1607348700000|2020-12-07 13:45:00|931.3|926.8|931.2|926.7|931.7|927.2|930.8|926.3|1621
1607349000000|2020-12-07 13:50:00|931.6|927.1|931.6|927.1|932.2|927.7|931.6|927.1|4268
1607349300000|2020-12-07 13:55:00|931.2|926.7|931.7|927.2|931.7|927.2|930.7|926.2|2857
1607349600000|2020-12-07 14:00:00|932.1|927.6|930.3|925.8|932.6|928.1|928.3|923.8|3134
1607349900000|2020-12-07 14:05:00|930.4|925.9|931.4|926.9|932.2|927.7|930.4|925.9|1782
1607350200000|2020-12-07 14:10:00|931.8|927.3|930.9|926.4|931.8|927.3|930.4|925.9|1250
1607350500000|2020-12-07 14:15:00|931|926.5|930.8|926.3|931.3|926.8|929.9|925.4|1610
1607350800000|2020-12-07 14:20:00|930.4|925.9|930.3|925.8|930.7|926.2|929.9|925.4|891
1607351100000|2020-12-07 14:25:00|930.7|926.2|930.4|925.9|930.8|926.3|930|925.5|806
1607351400000|2020-12-07 14:30:00|930|925.5|929.8|925.3|930|925.5|927|922.5|3544
1607351700000|2020-12-07 14:35:00|929.3|924.8|930.4|925.9|931.7|927.2|928.8|924.3|1661
1607352000000|2020-12-07 14:40:00|930.8|926.3|930.4|925.9|930.9|926.4|930.4|925.9|385
1607352300000|2020-12-07 14:45:00|930.2|925.7|929.4|924.9|930.4|925.9|928.3|923.8|2148
1607352600000|2020-12-07 14:50:00|929|924.5|931.2|926.7|932.1|927.6|929|924.5|1612
1607352900000|2020-12-07 14:55:00|931.6|927.1|928.7|924.2|932.2|927.7|927.8|923.3|3678
1607389200000|2020-12-08 01:00:00|928.1|923.6|938.2|933.7|938.8|934.3|928.1|923.6|11378
1607389500000|2020-12-08 01:05:00|938.1|933.6|940.6|936.1|943.7|939.2|936.7|932.2|11128
1607389800000|2020-12-08 01:10:00|941|936.5|936.9|932.4|941.5|937|936.5|932|6235
1607390100000|2020-12-08 01:15:00|936.8|932.3|937.9|933.4|940.4|935.9|935.1|930.6|3235
1607390400000|2020-12-08 01:20:00|937.8|933.3|939.6|935.1|939.7|935.2|937.3|932.8|3671
1607390700000|2020-12-08 01:25:00|940.1|935.6|943.1|938.6|944.6|940.1|939.6|935.1|4625
1607391000000|2020-12-08 01:30:00|943.5|939|942.9|938.4|944.9|940.4|942.6|938.1|3068
1607391300000|2020-12-08 01:35:00|943|938.5|941.7|937.2|943.6|939.1|941.7|937.2|3176
1607391600000|2020-12-08 01:40:00|942.2|937.7|943.4|938.9|943.6|939.1|941.8|937.3|1484
1607391900000|2020-12-08 01:45:00|943|938.5|943.1|938.6|944.1|939.6|941.9|937.4|1911
1607392200000|2020-12-08 01:50:00|943.5|939|938|933.5|944.1|939.6|937.8|933.3|6230
1607392500000|2020-12-08 01:55:00|938.4|933.9|933.7|929.2|939|934.5|932.9|928.4|13329
1607392800000|2020-12-08 02:00:00|934.1|929.6|935.2|930.7|936.6|932.1|934.1|929.6|6203
1607393100000|2020-12-08 02:05:00|935.1|930.6|936|931.5|936.6|932.1|934.6|930.1|5038
1607393400000|2020-12-08 02:10:00|935.9|931.4|935.5|931|937.1|932.6|935.2|930.7|7555
1607393700000|2020-12-08 02:15:00|935.4|930.9|935|930.5|935.4|930.9|935|930.5|7
1607394600000|2020-12-08 02:30:00|934.7|930.2|928.7|924.2|935.6|931.1|928.7|924.2|5794
1607394900000|2020-12-08 02:35:00|928.3|923.8|920.8|916.3|929.8|925.3|920.7|916.2|10521
1607395200000|2020-12-08 02:40:00|920.4|915.9|920.2|915.7|922|917.5|917.7|913.2|7412
1607395500000|2020-12-08 02:45:00|920.4|915.9|923.8|919.3|923.9|919.4|918.6|914.1|6858
1607395800000|2020-12-08 02:50:00|923.4|918.9|926.5|922|927.1|922.6|922.2|917.7|4529
1607396100000|2020-12-08 02:55:00|926.4|921.9|926.5|922|927.9|923.4|926|921.5|3688
1607396400000|2020-12-08 03:00:00|926.9|922.4|926.6|922.1|928.8|924.3|926.6|922.1|1533
1607396700000|2020-12-08 03:05:00|927|922.5|927.5|923|928.6|924.1|926.6|922.1|2711
1607397000000|2020-12-08 03:10:00|927.7|923.2|926|921.5|927.7|923.2|925.8|921.3|1354
1607397300000|2020-12-08 03:15:00|926.5|922|924.3|919.8|926.7|922.2|924.3|919.8|1309
1607397600000|2020-12-08 03:20:00|924.7|920.2|925.3|920.8|926.3|921.8|924.7|920.2|2022
1607397900000|2020-12-08 03:25:00|925.2|920.7|924.7|920.2|925.6|921.1|923.9|919.4|2118
1607405400000|2020-12-08 05:30:00|925.3|920.8|926.1|921.6|927.6|923.1|924.9|920.4|8699
1607405700000|2020-12-08 05:35:00|926.5|922|921.1|916.6|927|922.5|920.8|916.3|4473
1607406000000|2020-12-08 05:40:00|920.7|916.2|923.2|918.7|923.6|919.1|920.1|915.6|3128
1607406300000|2020-12-08 05:45:00|923.6|919.1|926.8|922.3|927.4|922.9|923.2|918.7|3297
1607406600000|2020-12-08 05:50:00|926.7|922.2|926|921.5|927.3|922.8|925.4|920.9|2549
1607406900000|2020-12-08 05:55:00|926.4|921.9|926|921.5|926.9|922.4|925|920.5|1223
1607407200000|2020-12-08 06:00:00|925.6|921.1|926.7|922.2|929.1|924.6|925.5|921|2474
1607407500000|2020-12-08 06:05:00|926.3|921.8|926|921.5|926.3|921.8|925|920.5|2549
1607407800000|2020-12-08 06:10:00|926.1|921.6|926.1|921.6|926.5|922|925.1|920.6|827
1607408100000|2020-12-08 06:15:00|926|921.5|927.7|923.2|928.6|924.1|926|921.5|1143
1607408400000|2020-12-08 06:20:00|927.6|923.1|929.3|924.8|929.7|925.2|927.6|923.1|2402
1607408700000|2020-12-08 06:25:00|929.7|925.2|928.1|923.6|929.7|925.2|926.9|922.4|2554
1607409000000|2020-12-08 06:30:00|928|923.5|925.8|921.3|929.5|925|925.4|920.9|2608
1607409300000|2020-12-08 06:35:00|926.2|921.7|922.8|918.3|926.4|921.9|922|917.5|3128
1607409600000|2020-12-08 06:40:00|922.9|918.4|919.5|915|922.9|918.4|917.8|913.3|6989
1607409900000|2020-12-08 06:45:00|919.9|915.4|919.4|914.9|920.8|916.3|915.6|911.1|7133
1607410200000|2020-12-08 06:50:00|919.5|915|919.3|914.8|920.1|915.6|918.7|914.2|3745
1607410500000|2020-12-08 06:55:00|919.2|914.7|923.2|918.7|923.8|919.3|919.2|914.7|5254
1607410800000|2020-12-08 07:00:00|922.8|918.3|923.2|918.7|923.2|918.7|922.8|918.3|0
1607432400000|2020-12-08 13:00:00|920.3|915.8|917.1|912.6|920.9|916.4|913.1|908.6|15175
1607432700000|2020-12-08 13:05:00|917.5|913|918.6|914.1|919.5|915|916|911.5|6239
1607433000000|2020-12-08 13:10:00|918.5|914|918.8|914.3|919.8|915.3|916.3|911.8|5445
1607433300000|2020-12-08 13:15:00|918.9|914.4|919.3|914.8|921.4|916.9|918.4|913.9|5221
1607433600000|2020-12-08 13:20:00|919.8|915.3|914.8|910.3|920.3|915.8|914.4|909.9|4128
1607433900000|2020-12-08 13:25:00|914.9|910.4|916.1|911.6|916.6|912.1|911.5|907|5147
1607434200000|2020-12-08 13:30:00|916|911.5|915.4|910.9|916|911.5|913.9|909.4|2954
1607434500000|2020-12-08 13:35:00|915.3|910.8|916.4|911.9|917.8|913.3|914.3|909.8|3264
1607434800000|2020-12-08 13:40:00|916|911.5|913.2|908.7|916.8|912.3|913.2|908.7|1684
1607435100000|2020-12-08 13:45:00|912.7|908.2|910.6|906.1|912.8|908.3|909.5|905|5454
1607435400000|2020-12-08 13:50:00|910.2|905.7|909.5|905|911.6|907.1|908.5|904|2845
1607435700000|2020-12-08 13:55:00|909.9|905.4|909.9|905.4|912.3|907.8|909|904.5|2277
1607436000000|2020-12-08 14:00:00|910.3|905.8|910.5|906|911.9|907.4|910.3|905.8|1625
1607436300000|2020-12-08 14:05:00|910.1|905.6|911.1|906.6|912|907.5|910|905.5|1045
1607436600000|2020-12-08 14:10:00|911|906.5|911.5|907|912|907.5|910.1|905.6|1128
1607436900000|2020-12-08 14:15:00|911.1|906.6|910.7|906.2|911.5|907|909.3|904.8|897
1607437200000|2020-12-08 14:20:00|910.3|905.8|912|907.5|912|907.5|909.7|905.2|540
1607437500000|2020-12-08 14:25:00|912.4|907.9|913.9|909.4|914.9|910.4|912.4|907.9|2564
1607437800000|2020-12-08 14:30:00|913.5|909|915.6|911.1|917|912.5|912.7|908.2|1633
1607438100000|2020-12-08 14:35:00|915.4|910.9|914.3|909.8|915.6|911.1|914.1|909.6|546
1607438400000|2020-12-08 14:40:00|914.4|909.9|914.7|910.2|915.8|911.3|914.1|909.6|880
1607438700000|2020-12-08 14:45:00|914.8|910.3|915.1|910.6|916.1|911.6|914.7|910.2|599
1607439000000|2020-12-08 14:50:00|915.5|911|917.3|912.8|917.3|912.8|915.5|911|696
1607439300000|2020-12-08 14:55:00|917.7|913.2|916.9|912.4|919|914.5|916.9|912.4|2105
1607475600000|2020-12-09 01:00:00|916.8|912.3|914.3|909.8|918|913.5|913.8|909.3|3434
1607475900000|2020-12-09 01:05:00|914.7|910.2|915.1|910.6|915.6|911.1|914.5|910|2852
1607476200000|2020-12-09 01:10:00|915.2|910.7|912|907.5|915.6|911.1|911.5|907|2558
1607476500000|2020-12-09 01:15:00|911.6|907.1|912|907.5|913.3|908.8|911.1|906.6|2933
1607476800000|2020-12-09 01:20:00|911.5|907|914.7|910.2|915.1|910.6|911|906.5|3202
1607477100000|2020-12-09 01:25:00|914.3|909.8|916.1|911.6|917|912.5|914.2|909.7|2272
1607477400000|2020-12-09 01:30:00|916.5|912|916.3|911.8|916.7|912.2|915.8|911.3|1878
1607477700000|2020-12-09 01:35:00|915.9|911.4|917.8|913.3|918.6|914.1|915.9|911.4|2100
1607478000000|2020-12-09 01:40:00|917.7|913.2|916.5|912|917.7|913.2|916|911.5|1489
1607478300000|2020-12-09 01:45:00|916.9|912.4|918.7|914.2|918.7|914.2|916.5|912|2316
1607478600000|2020-12-09 01:50:00|918.5|914|916.7|912.2|918.9|914.4|916.5|912|1588
1607478900000|2020-12-09 01:55:00|916.6|912.1|916.7|912.2|917.9|913.4|916.6|912.1|788
1607479200000|2020-12-09 02:00:00|916.8|912.3|917.1|912.6|917.2|912.7|916.7|912.2|273
1607479500000|2020-12-09 02:05:00|917.2|912.7|918.9|914.4|919.8|915.3|917.2|912.7|682
1607479800000|2020-12-09 02:10:00|919.3|914.8|919.3|914.8|919.7|915.2|918.7|914.2|1286
1607480100000|2020-12-09 02:15:00|919.4|914.9|919.4|914.9|919.4|914.9|919.4|914.9|78
1607481000000|2020-12-09 02:30:00|919|914.5|922.6|918.1|924.4|919.9|918.9|914.4|3076
1607481300000|2020-12-09 02:35:00|922.7|918.2|926.8|922.3|926.8|922.3|922.7|918.2|5739
1607481600000|2020-12-09 02:40:00|927.2|922.7|924.6|920.1|927.3|922.8|922.8|918.3|2761
1607481900000|2020-12-09 02:45:00|924.2|919.7|922.7|918.2|924.2|919.7|922.7|918.2|967
1607482200000|2020-12-09 02:50:00|922.3|917.8|923.8|919.3|924.7|920.2|921.7|917.2|1618
1607482500000|2020-12-09 02:55:00|923.7|919.2|925.5|921|925.5|921|923.1|918.6|1065
1607482800000|2020-12-09 03:00:00|925.1|920.6|923.6|919.1|925.1|920.6|923.6|919.1|469
1607483100000|2020-12-09 03:05:00|923.5|919|924.5|920|925|920.5|922.3|917.8|532
1607483400000|2020-12-09 03:10:00|924.4|919.9|926|921.5|926|921.5|922.4|917.9|1466
1607483700000|2020-12-09 03:15:00|926.1|921.6|929.8|925.3|930.8|926.3|926.1|921.6|2811
1607484000000|2020-12-09 03:20:00|929.9|925.4|930.8|926.3|931.3|926.8|928.7|924.2|1352
1607484300000|2020-12-09 03:25:00|930.4|925.9|933.4|928.9|934.2|929.7|930.4|925.9|2450
1607491800000|2020-12-09 05:30:00|933.8|929.3|934.2|929.7|934.2|929.7|932.1|927.6|3317
1607492100000|2020-12-09 05:35:00|934|929.5|938|933.5|938.2|933.7|932.6|928.1|2959
1607492400000|2020-12-09 05:40:00|937.6|933.1|934.8|930.3|938|933.5|934.2|929.7|2104
1607492700000|2020-12-09 05:45:00|935.2|930.7|935.3|930.8|937.1|932.6|934.7|930.2|1432
1607493000000|2020-12-09 05:50:00|934.9|930.4|934.5|930|935.8|931.3|933.9|929.4|1373
1607493300000|2020-12-09 05:55:00|934.9|930.4|933.1|928.6|935.4|930.9|932.7|928.2|1320
1607493600000|2020-12-09 06:00:00|933.5|929|937.6|933.1|938|933.5|932.7|928.2|2007
1607493900000|2020-12-09 06:05:00|937.2|932.7|933.5|929|937.2|932.7|933.3|928.8|1393
1607494200000|2020-12-09 06:10:00|933.9|929.4|929.2|924.7|933.9|929.4|929.2|924.7|2396
1607494500000|2020-12-09 06:15:00|928.9|924.4|926.1|921.6|929.7|925.2|923.2|918.7|3884
1607494800000|2020-12-09 06:20:00|925.7|921.2|926.9|922.4|927.3|922.8|925.1|920.6|1469
1607495100000|2020-12-09 06:25:00|926.8|922.3|929.3|924.8|929.9|925.4|926.4|921.9|1523
1607495400000|2020-12-09 06:30:00|928.9|924.4|927.3|922.8|929.1|924.6|927.2|922.7|1070
1607495700000|2020-12-09 06:35:00|926.9|922.4|924|919.5|926.9|922.4|924|919.5|2987
1607496000000|2020-12-09 06:40:00|924.4|919.9|923.3|918.8|924.4|919.9|921.3|916.8|3308
1607496300000|2020-12-09 06:45:00|923.4|918.9|922.9|918.4|924.9|920.4|922.5|918|1887
1607496600000|2020-12-09 06:50:00|922.5|918|926.8|922.3|927.2|922.7|922.5|918|1313
1607496900000|2020-12-09 06:55:00|927.2|922.7|930.3|925.8|932.5|928|927.2|922.7|3713
1607518800000|2020-12-09 13:00:00|931.1|925.6|937.3|932.8|937.7|933.2|931.1|925.6|5996
1607519100000|2020-12-09 13:05:00|937.7|933.2|941.9|937.4|944.1|939.6|937.3|932.8|4781
1607519400000|2020-12-09 13:10:00|942.3|937.8|939.5|935|942.3|937.8|938.5|934|3490
1607519700000|2020-12-09 13:15:00|939.9|935.4|942|937.5|944.2|939.7|939|934.5|2568
1607520000000|2020-12-09 13:20:00|942.4|937.9|942.2|937.7|943.6|939.1|941.6|937.1|1623
1607520300000|2020-12-09 13:25:00|942.1|937.6|937.7|933.2|942.5|938|937.7|933.2|2752
1607520600000|2020-12-09 13:30:00|937.3|932.8|939.2|934.7|939.7|935.2|936.7|932.2|2243
1607520900000|2020-12-09 13:35:00|938.7|934.2|940.6|936.1|940.6|936.1|938.3|933.8|1478
1607521200000|2020-12-09 13:40:00|940.1|935.6|938.1|933.6|940.5|936|937.7|933.2|1590
1607521500000|2020-12-09 13:45:00|937.7|933.2|938.7|934.2|939.6|935.1|937.7|933.2|1296
1607521800000|2020-12-09 13:50:00|938.8|934.3|941.7|937.2|942.4|937.9|938.8|934.3|1512
1607522100000|2020-12-09 13:55:00|941.8|937.3|940.6|936.1|942.5|938|940.1|935.6|959
1607522400000|2020-12-09 14:00:00|941|936.5|941.8|937.3|942.3|937.8|940.4|935.9|779
1607522700000|2020-12-09 14:05:00|941.7|937.2|941.2|936.7|941.8|937.3|940.8|936.3|1061
1607523000000|2020-12-09 14:10:00|941.3|936.8|939.2|934.7|944.9|940.4|938.9|934.4|2003
1607523300000|2020-12-09 14:15:00|938.8|934.3|937.7|933.2|938.9|934.4|936.2|931.7|1900
1607523600000|2020-12-09 14:20:00|938.1|933.6|941.6|937.1|942.2|937.7|938.1|933.6|1174
1607523900000|2020-12-09 14:25:00|942|937.5|942.4|937.9|943|938.5|941|936.5|709
1607524200000|2020-12-09 14:30:00|942.8|938.3|943.3|938.8|943.4|938.9|941.5|937|747
1607524500000|2020-12-09 14:35:00|942.9|938.4|946.2|941.7|947.6|943.1|941.9|937.4|1524
1607524800000|2020-12-09 14:40:00|946.6|942.1|950.1|945.6|950.5|946|946.6|942.1|1987
1607525100000|2020-12-09 14:45:00|950.5|946|948.1|943.6|950.8|946.3|946.6|942.1|1841
1607525400000|2020-12-09 14:50:00|948|943.5|949.5|945|950|945.5|947.2|942.7|960
1607525700000|2020-12-09 14:55:00|949.6|945.1|952.2|947.7|952.7|948.2|949.1|944.6|3064
1607562000000|2020-12-10 01:00:00|952.5|948|955.3|950.8|955.9|951.4|949.8|945.3|5977
1607562300000|2020-12-10 01:05:00|955.8|951.3|954.1|949.6|955.8|951.3|952.4|947.9|3021
1607562600000|2020-12-10 01:10:00|954.5|950|958.1|953.6|960.2|955.7|954.1|949.6|8029
1607562900000|2020-12-10 01:15:00|958.6|954.1|959.2|954.7|960.8|956.3|956.8|952.3|3541
1607563200000|2020-12-10 01:20:00|959|954.5|957.6|953.1|960.2|955.7|953.9|949.4|4844
1607563500000|2020-12-10 01:25:00|957.4|952.9|956.5|952|957.6|953.1|954.1|949.6|2001
1607563800000|2020-12-10 01:30:00|956.9|952.4|961.8|957.3|962.8|958.3|956.1|951.6|2618
1607564100000|2020-12-10 01:35:00|961.9|957.4|961.6|957.1|963.7|959.2|961.1|956.6|1803
1607564400000|2020-12-10 01:40:00|962.1|957.6|957.8|953.3|962.7|958.2|957.3|952.8|1366
1607564700000|2020-12-10 01:45:00|957.6|953.1|959.8|955.3|960.4|955.9|955.8|951.3|1760
1607565000000|2020-12-10 01:50:00|959.4|954.9|954.9|950.4|959.4|954.9|953.9|949.4|1653
1607565300000|2020-12-10 01:55:00|954.8|950.3|953.4|948.9|956.3|951.8|951.4|946.9|2453
1607565600000|2020-12-10 02:00:00|952.9|948.4|952.7|948.2|954.1|949.6|952|947.5|1136
1607565900000|2020-12-10 02:05:00|953.2|948.7|953.4|948.9|955.3|950.8|952.7|948.2|1398
1607566200000|2020-12-10 02:10:00|953.8|949.3|955.2|950.7|958|953.5|953.4|948.9|1034
1607566500000|2020-12-10 02:15:00|955.1|950.6|955.1|950.6|955.1|950.6|955.1|950.6|2
1607567400000|2020-12-10 02:30:00|955.2|950.7|957.1|952.6|957.5|953|955.1|950.6|631
1607567700000|2020-12-10 02:35:00|957.4|952.9|958|953.5|958.5|954|957|952.5|781
1607568000000|2020-12-10 02:40:00|958.4|953.9|959.3|954.8|960.4|955.9|958.4|953.9|901
1607568300000|2020-12-10 02:45:00|959.7|955.2|963.5|959|964|959.5|959.7|955.2|1403
1607568600000|2020-12-10 02:50:00|964|959.5|964.4|959.9|965|960.5|962.1|957.6|1781
1607568900000|2020-12-10 02:55:00|964.9|960.4|964.7|960.2|967.9|963.4|964.1|959.6|4608
1607569200000|2020-12-10 03:00:00|964.9|960.4|966.1|961.6|967.1|962.6|964.9|960.4|1448
1607569500000|2020-12-10 03:05:00|966.6|962.1|964.2|959.7|967.1|962.6|963.1|958.6|1575
1607569800000|2020-12-10 03:10:00|963.8|959.3|964.2|959.7|964.6|960.1|962.6|958.1|1027
1607570100000|2020-12-10 03:15:00|964.3|959.8|965.1|960.6|967.1|962.6|963.6|959.1|925
1607570400000|2020-12-10 03:20:00|965.2|960.7|965.6|961.1|966.1|961.6|964.2|959.7|772
1607570700000|2020-12-10 03:25:00|965.2|960.7|961.5|957|965.6|961.1|959|954.5|1445
1607578200000|2020-12-10 05:30:00|961.9|957.4|965.3|960.8|965.6|961.1|961.8|957.3|1024
1607578500000|2020-12-10 05:35:00|964.8|960.3|965|960.5|966.6|962.1|964.8|960.3|1316
1607578800000|2020-12-10 05:40:00|965.1|960.6|968.8|964.3|969.2|964.7|965.1|960.6|3145
1607579100000|2020-12-10 05:45:00|968.7|964.2|967.1|962.6|968.7|964.2|966.6|962.1|1511
1607579400000|2020-12-10 05:50:00|966.7|962.2|968.4|963.9|968.5|964|966.5|962|1112
1607579700000|2020-12-10 05:55:00|967.9|963.4|971.8|967.3|971.8|967.3|967.9|963.4|2647
1607580000000|2020-12-10 06:00:00|971.4|966.9|974|969.5|974|969.5|971|966.5|3034
1607580300000|2020-12-10 06:05:00|973.6|969.1|974.9|970.4|976.9|972.4|973.1|968.6|2768
1607580600000|2020-12-10 06:10:00|975|970.5|975.4|970.9|977.4|972.9|974.6|970.1|1770
1607580900000|2020-12-10 06:15:00|975.5|971|977.6|973.1|979.1|974.6|975.5|971|3022
1607581200000|2020-12-10 06:20:00|978.1|973.6|985.4|980.9|985.4|980.9|978.1|973.6|6277
1607581500000|2020-12-10 06:25:00|985|980.5|981.2|976.7|985|980.5|977|972.5|4501
1607581800000|2020-12-10 06:30:00|981.7|977.2|982|977.5|983.4|978.9|980.4|975.9|1719
1607582100000|2020-12-10 06:35:00|981.5|977|981.3|976.8|984|979.5|977.9|973.4|3418
1607582400000|2020-12-10 06:40:00|981.2|976.7|979.1|974.6|981.3|976.8|972.3|967.8|3904
1607582700000|2020-12-10 06:45:00|978.7|974.2|981.2|976.7|981.2|976.7|976.7|972.2|2341
1607583000000|2020-12-10 06:50:00|980.8|976.3|983.6|979.1|984.6|980.1|980.7|976.2|7034
1607583300000|2020-12-10 06:55:00|983.2|978.7|982.5|978|983.3|978.8|976.3|971.8|7624
1607605200000|2020-12-10 13:00:00|986.8|982.3|984.5|980|989|984.5|980.4|975.9|7661
1607605500000|2020-12-10 13:05:00|984.9|980.4|987.4|982.9|989.4|984.9|981|976.5|3570
1607605800000|2020-12-10 13:10:00|987|982.5|991|986.5|993.5|989|986.9|982.4|4720
1607606100000|2020-12-10 13:15:00|990.6|986.1|989.3|984.8|993.4|988.9|987.6|983.1|3211
1607606400000|2020-12-10 13:20:00|989.2|984.7|993.2|988.7|993.7|989.2|988.5|984|1674
1607606700000|2020-12-10 13:25:00|992.8|988.3|996.2|991.7|996.7|992.2|992.2|987.7|2248
1607607000000|2020-12-10 13:30:00|995.8|991.3|997.9|993.4|1000.2|995.7|995.3|990.8|5697
1607607300000|2020-12-10 13:35:00|997.5|993|997.6|993.1|1000.7|996.2|996.4|991.9|3685
1607607600000|2020-12-10 13:40:00|997.2|992.7|1000.5|996|1001.1|996.6|997.1|992.6|3294
1607607900000|2020-12-10 13:45:00|1000.1|995.6|996.3|991.8|1000.1|995.6|991.4|986.9|5481
1607608200000|2020-12-10 13:50:00|996.1|991.6|996.5|992|997.1|992.6|994.8|990.3|1373
1607608500000|2020-12-10 13:55:00|996.1|991.6|998.5|994|998.5|994|994.1|989.6|1779
1607608800000|2020-12-10 14:00:00|998.2|993.7|999.8|995.3|999.9|995.4|995.6|991.1|1391
1607609100000|2020-12-10 14:05:00|999.9|995.4|996.8|992.3|999.9|995.4|996.8|992.3|2003
1607609400000|2020-12-10 14:10:00|996.3|991.8|997.7|993.2|998.4|993.9|996.2|991.7|1713
1607609700000|2020-12-10 14:15:00|998.1|993.6|998.1|993.6|998.6|994.1|996.9|992.4|846
1607610000000|2020-12-10 14:20:00|998.2|993.7|1005.6|1001.1|1006.5|1002|998.2|993.7|2167
1607610300000|2020-12-10 14:25:00|1005.5|1001|1003.7|999.2|1008.3|1003.8|1003.4|998.9|4068
1607610600000|2020-12-10 14:30:00|1004.1|999.6|1002.9|998.4|1004.8|1000.3|1001.3|996.8|1522
1607610900000|2020-12-10 14:35:00|1002.8|998.3|1003.4|998.9|1006.2|1001.7|1001.9|997.4|1463
1607611200000|2020-12-10 14:40:00|1003.9|999.4|1002.4|997.9|1004.4|999.9|1000.6|996.1|1202
1607611500000|2020-12-10 14:45:00|1002.9|998.4|1006.1|1001.6|1006.2|1001.7|1002.9|998.4|1060
1607611800000|2020-12-10 14:50:00|1006.2|1001.7|1000.5|996|1008.9|1004.4|998.8|994.3|3528
1607612100000|2020-12-10 14:55:00|1000.6|996.1|1001.2|996.7|1002|997.5|996.1|991.6|3062
1607648400000|2020-12-11 01:00:00|1001.4|996.9|1007.9|1003.4|1009.7|1005.2|1000.3|995.8|6553
1607648700000|2020-12-11 01:05:00|1008|1003.5|1012.9|1008.4|1013.6|1009.1|1007.9|1003.4|6323
1607649000000|2020-12-11 01:10:00|1012.8|1008.3|1024.8|1020.3|1024.8|1020.3|1011.5|1007|8935
1607649300000|2020-12-11 01:15:00|1025.8|1021.3|1028.9|1024.4|1037.4|1032.9|1021.8|1017.3|17079
1607649600000|2020-12-11 01:20:00|1029.3|1024.8|1039.2|1034.7|1041|1036.5|1029|1024.5|8012
1607649900000|2020-12-11 01:25:00|1038.8|1034.3|1033.7|1029.2|1039.6|1035.1|1033.1|1028.6|7172
1607650200000|2020-12-11 01:30:00|1034.2|1029.7|1030.2|1025.7|1035.7|1031.2|1028.9|1024.4|5288
1607650500000|2020-12-11 01:35:00|1030.4|1025.9|1033.4|1028.9|1036.2|1031.7|1030.4|1025.9|4579
1607650800000|2020-12-11 01:40:00|1033.8|1029.3|1034.3|1029.8|1035.7|1031.2|1031.9|1027.4|2256
1607651100000|2020-12-11 01:45:00|1033.9|1029.4|1038.7|1034.2|1038.7|1034.2|1033.9|1029.4|4879
1607651700000|2020-12-11 01:55:00|1041.9|1037.4|1041.6|1037.1|1043.2|1038.7|1040.4|1035.9|20070
1607652000000|2020-12-11 02:00:00|1042|1037.5|1033.6|1029.1|1042|1037.5|1026.7|1022.2|15974
1607652300000|2020-12-11 02:05:00|1034|1029.5|1025.2|1020.7|1034.9|1030.4|1021.5|1017|7530
1607652600000|2020-12-11 02:10:00|1025|1020.5|1020.6|1016.1|1030.6|1026.1|1020.6|1016.1|5081
1607652900000|2020-12-11 02:15:00|1020.4|1015.9|1020.6|1016.1|1020.6|1016.1|1020.4|1015.9|50
1607653800000|2020-12-11 02:30:00|1020.4|1015.9|1013.9|1009.4|1020.4|1015.9|1009.6|1005.1|10050
1607654100000|2020-12-11 02:35:00|1013.5|1009|1025.4|1020.9|1026.3|1021.8|1012.8|1008.3|5094
1607654400000|2020-12-11 02:40:00|1025.5|1021|1025.3|1020.8|1026.4|1021.9|1021.1|1016.6|2200
1607654700000|2020-12-11 02:45:00|1025.8|1021.3|1015.4|1010.9|1027.2|1022.7|1014.6|1010.1|2499
1607655000000|2020-12-11 02:50:00|1015.6|1011.1|1017.9|1013.4|1023.3|1018.8|1014.5|1010|2269
1607655300000|2020-12-11 02:55:00|1018.4|1013.9|1014.6|1010.1|1018.4|1013.9|1012.2|1007.7|2389
1607655600000|2020-12-11 03:00:00|1014.2|1009.7|1007.7|1003.2|1015.7|1011.2|1007.7|1003.2|2640
1607655900000|2020-12-11 03:05:00|1007.5|1003|1004.8|1000.3|1015.7|1011.2|1004.7|1000.2|3709
1607656200000|2020-12-11 03:10:00|1004.9|1000.4|996.5|992|1005.9|1001.4|992|987.5|6570
1607656500000|2020-12-11 03:15:00|996.1|991.6|993.1|988.6|996.1|991.6|978.9|974.4|8388
1607656800000|2020-12-11 03:20:00|992.7|988.2|998.5|994|1001.1|996.6|990.3|985.8|5818
1607657100000|2020-12-11 03:25:00|998.9|994.4|996|991.5|1005.7|1001.2|994.3|989.8|2886
1607664600000|2020-12-11 05:30:00|995.9|991.4|1004|999.5|1004.4|999.9|995.4|990.9|2266
1607664900000|2020-12-11 05:35:00|1004.4|999.9|1008.7|1004.2|1012.5|1008|1003.1|998.6|2764
1607665200000|2020-12-11 05:40:00|1008.2|1003.7|1009.3|1004.8|1010.3|1005.8|1005.6|1001.1|1285
1607665500000|2020-12-11 05:45:00|1009.1|1004.6|1003.2|998.7|1009.7|1005.2|1000.1|995.6|2334
1607665800000|2020-12-11 05:50:00|1003.6|999.1|1007.6|1003.1|1008.4|1003.9|1001.2|996.7|1485
1607666100000|2020-12-11 05:55:00|1006.9|1002.4|1009.2|1004.7|1013.6|1009.1|1006.9|1002.4|2118
1607666400000|2020-12-11 06:00:00|1008.8|1004.3|1008.6|1004.1|1010.1|1005.6|1006.3|1001.8|891
1607666700000|2020-12-11 06:05:00|1008.8|1004.3|1003.8|999.3|1009.1|1004.6|1001.5|997|1323
1607667000000|2020-12-11 06:10:00|1003.3|998.8|1004.8|1000.3|1006|1001.5|1001.1|996.6|1500
1607667300000|2020-12-11 06:15:00|1005.3|1000.8|1007.1|1002.6|1007.5|1003|1001.1|996.6|995
1607667600000|2020-12-11 06:20:00|1007|1002.5|1000.6|996.1|1007|1002.5|996.8|992.3|1904
1607667900000|2020-12-11 06:25:00|1000.1|995.6|1002.2|997.7|1002.3|997.8|997.3|992.8|1049
1607668200000|2020-12-11 06:30:00|1001.8|997.3|1004.5|1000|1007|1002.5|1001.2|996.7|1117
1607668500000|2020-12-11 06:35:00|1005|1000.5|1000.7|996.2|1005|1000.5|999.3|994.8|1538
1607668800000|2020-12-11 06:40:00|1001.1|996.6|1002.5|998|1005.3|1000.8|997.7|993.2|1831
1607669100000|2020-12-11 06:45:00|1002|997.5|1005|1000.5|1005.8|1001.3|1002|997.5|1032
1607669400000|2020-12-11 06:50:00|1004.9|1000.4|1001.3|996.8|1005.9|1001.4|1000.9|996.4|1401
1607669700000|2020-12-11 06:55:00|1000.9|996.4|1003.9|999.4|1004.6|1000.1|1000.9|996.4|2580
1607691600000|2020-12-11 13:00:00|1003.6|999.1|1014.6|1010.1|1017.8|1013.3|1003.6|999.1|3025
1607691900000|2020-12-11 13:05:00|1015.1|1010.6|1008.6|1004.1|1015.1|1010.6|1005|1000.5|2932
1607692200000|2020-12-11 13:10:00|1009|1004.5|1004.9|1000.4|1009.5|1005|1002.5|998|1881
1607692500000|2020-12-11 13:15:00|1005.3|1000.8|1003|998.5|1006.6|1002.1|1000.7|996.2|1621
1607692800000|2020-12-11 13:20:00|1002.6|998.1|1003.1|998.6|1005.7|1001.2|1000|995.5|1200
1607693100000|2020-12-11 13:25:00|1003.2|998.7|1004.9|1000.4|1006.1|1001.6|1003.1|998.6|598
1607693400000|2020-12-11 13:30:00|1005|1000.5|1003.3|998.8|1005|1000.5|1002.5|998|508
1607693700000|2020-12-11 13:35:00|1003.5|999|1003.5|999|1005.5|1001|1003|998.5|661
1607694000000|2020-12-11 13:40:00|1003.6|999.1|1003|998.5|1004.6|1000.1|1001.5|997|672
1607694300000|2020-12-11 13:45:00|1002.5|998|1005.2|1000.7|1005.3|1000.8|1002.1|997.6|639
1607694600000|2020-12-11 13:50:00|1005.7|1001.2|1006.1|1001.6|1009.8|1005.3|1005.5|1001|793
1607694900000|2020-12-11 13:55:00|1006.5|1002|1005.6|1001.1|1007|1002.5|1005.6|1001.1|321
1607695200000|2020-12-11 14:00:00|1005.1|1000.6|1009.5|1005|1011|1006.5|1004.6|1000.1|1849
1607695500000|2020-12-11 14:05:00|1009.1|1004.6|1010.7|1006.2|1011|1006.5|1008.4|1003.9|814
1607695800000|2020-12-11 14:10:00|1010.6|1006.1|1012.9|1008.4|1017.5|1013|1010.2|1005.7|2763
1607696100000|2020-12-11 14:15:00|1012.8|1008.3|1016.3|1011.8|1018|1013.5|1011.3|1006.8|1863
1607696400000|2020-12-11 14:20:00|1015.9|1011.4|1013.8|1009.3|1016.1|1011.6|1011.9|1007.4|1239
1607696700000|2020-12-11 14:25:00|1013.9|1009.4|1012.9|1008.4|1014.4|1009.9|1010.9|1006.4|974
1607697000000|2020-12-11 14:30:00|1012.5|1008|1013.9|1009.4|1014.4|1009.9|1012.4|1007.9|413
1607697300000|2020-12-11 14:35:00|1013.5|1009|1012.8|1008.3|1013.5|1009|1012.4|1007.9|691
1607697600000|2020-12-11 14:40:00|1012.7|1008.2|1008.5|1004|1013.2|1008.7|1007.2|1002.7|1520
1607697900000|2020-12-11 14:45:00|1008.6|1004.1|1009.6|1005.1|1011.2|1006.7|1008.6|1004.1|748
1607698200000|2020-12-11 14:50:00|1009.7|1005.2|1007.6|1003.1|1012.3|1007.8|1006.7|1002.2|827
1607698500000|2020-12-11 14:55:00|1007.1|1002.6|1012.5|1008|1012.5|1008|1005.8|1001.3|1569
1607907600000|2020-12-14 01:00:00|1011.3|1006.8|998.4|993.9|1011.3|1006.8|990.5|986|8400
1607907900000|2020-12-14 01:05:00|998.3|993.8|998.4|993.9|1000.4|995.9|996.5|992|2577
1607908200000|2020-12-14 01:10:00|998.5|994|1006.6|1002.1|1007.6|1003.1|998.4|993.9|2207
1607908500000|2020-12-14 01:15:00|1006.7|1002.2|1004.7|1000.2|1008.7|1004.2|1003.7|999.2|1572
1607908800000|2020-12-14 01:20:00|1005.2|1000.7|1004.1|999.6|1005.3|1000.8|1003.3|998.8|848
1607909100000|2020-12-14 01:25:00|1004|999.5|1001.1|996.6|1004|999.5|1000.5|996|1638
1607909400000|2020-12-14 01:30:00|1001.6|997.1|999.2|994.7|1003.3|998.8|999.2|994.7|680
1607909700000|2020-12-14 01:35:00|998.8|994.3|999.8|995.3|1001.7|997.2|997.7|993.2|773
1607910000000|2020-12-14 01:40:00|999.7|995.2|998.8|994.3|1000|995.5|997.8|993.3|466
1607910300000|2020-12-14 01:45:00|998.9|994.4|1002.7|998.2|1002.8|998.3|998.8|994.3|454
1607910600000|2020-12-14 01:50:00|1002.8|998.3|1000.3|995.8|1003.2|998.7|999.3|994.8|312
1607910900000|2020-12-14 01:55:00|1000.4|995.9|999.3|994.8|1001.3|996.8|998.8|994.3|189
1607911200000|2020-12-14 02:00:00|998.9|994.4|1001.7|997.2|1004.7|1000.2|998.4|993.9|539
1607911500000|2020-12-14 02:05:00|1001.6|997.1|996.2|991.7|1002.2|997.7|996|991.5|780
1607911800000|2020-12-14 02:10:00|996.6|992.1|995.5|991|998.6|994.1|994|989.5|2388
1607912100000|2020-12-14 02:15:00|||||||||6
1607913000000|2020-12-14 02:30:00|995.3|990.8|994.4|989.9|997.6|993.1|992.6|988.1|2146
1607913300000|2020-12-14 02:35:00|994.5|990|995.8|991.3|995.9|991.4|993.5|989|958
1607913600000|2020-12-14 02:40:00|995.9|991.4|993|988.5|995.9|991.4|991.2|986.7|1111
1607913900000|2020-12-14 02:45:00|993.1|988.6|998.5|994|999.3|994.8|993.1|988.6|1323
1607914200000|2020-12-14 02:50:00|998.4|993.9|995.4|990.9|998.4|993.9|994.4|989.9|563
1607914500000|2020-12-14 02:55:00|995.2|990.7|995.9|991.4|996.6|992.1|994.9|990.4|454
1607914800000|2020-12-14 03:00:00|996|991.5|995.5|991|996|991.5|994|989.5|444
1607915100000|2020-12-14 03:05:00|995.6|991.1|990.2|985.7|995.6|991.1|986.5|982|1591
1607915400000|2020-12-14 03:10:00|989.7|985.2|984|979.5|990.2|985.7|982.1|977.6|2107
1607915700000|2020-12-14 03:15:00|983.7|979.2|981.7|977.2|985|980.5|979.4|974.9|2307
1607916000000|2020-12-14 03:20:00|981.3|976.8|973.9|969.4|981.3|976.8|970.3|965.8|3373
1607916300000|2020-12-14 03:25:00|973.8|969.3|979.1|974.6|980.8|976.3|971.9|967.4|2487
1607923800000|2020-12-14 05:30:00|979|974.5|979.3|974.8|983.9|979.4|977.6|973.1|807
1607924100000|2020-12-14 05:35:00|979.2|974.7|978.6|974.1|980.3|975.8|976|971.5|986
1607924400000|2020-12-14 05:40:00|979|974.5|978.3|973.8|980|975.5|977.3|972.8|1047
1607924700000|2020-12-14 05:45:00|977.8|973.3|974|969.5|978.8|974.3|973|968.5|995
1607925000000|2020-12-14 05:50:00|974.5|970|974.5|970|977.9|973.4|973.9|969.4|1368
1607925300000|2020-12-14 05:55:00|974.6|970.1|973.5|969|975.1|970.6|972.5|968|747
1607925600000|2020-12-14 06:00:00|973.1|968.6|974.5|970|976.9|972.4|973.1|968.6|643
1607925900000|2020-12-14 06:05:00|974|969.5|971.1|966.6|974.4|969.9|970.6|966.1|1213
1607926200000|2020-12-14 06:10:00|970.8|966.3|972.4|967.9|972.7|968.2|969.7|965.2|1265
1607926500000|2020-12-14 06:15:00|972.9|968.4|978.8|974.3|978.8|974.3|972.1|967.6|1507
1607926800000|2020-12-14 06:20:00|978.4|973.9|974.7|970.2|978.4|973.9|974.6|970.1|845
1607927100000|2020-12-14 06:25:00|975.1|970.6|975.8|971.3|978.2|973.7|974.6|970.1|921
1607927400000|2020-12-14 06:30:00|975.4|970.9|974.3|969.8|975.9|971.4|973|968.5|517
1607927700000|2020-12-14 06:35:00|973.9|969.4|977.8|973.3|978.2|973.7|971.9|967.4|1249
1607928000000|2020-12-14 06:40:00|977.7|973.2|977.3|972.8|977.8|973.3|975.7|971.2|292
1607928300000|2020-12-14 06:45:00|976.9|972.4|975.3|970.8|977.3|972.8|971.9|967.4|924
1607928600000|2020-12-14 06:50:00|975.7|971.2|976.2|971.7|977.1|972.6|974.5|970|615
1607928900000|2020-12-14 06:55:00|975.8|971.3|979.8|975.3|981.3|976.8|975.7|971.2|1154
1607929200000|2020-12-14 07:00:00|979.6|975.1|979.6|975.1|979.6|975.1|979.6|975.1|0
1607950800000|2020-12-14 13:00:00|975.7|971.2|977|972.5|981.7|977.2|975.1|970.6|1746
1607951100000|2020-12-14 13:05:00|977.5|973|978.7|974.2|979.9|975.4|977.4|972.9|552
1607951400000|2020-12-14 13:10:00|978.6|974.1|976.6|972.1|978.7|974.2|975.6|971.1|709
1607951700000|2020-12-14 13:15:00|977|972.5|972|967.5|977.5|973|971.6|967.1|1210
1607952000000|2020-12-14 13:20:00|971.6|967.1|978.2|973.7|978.7|974.2|971.6|967.1|714
1607952300000|2020-12-14 13:25:00|978.3|973.8|981.4|976.9|983.4|978.9|977.8|973.3|1051
1607952600000|2020-12-14 13:30:00|981|976.5|981|976.5|981.6|977.1|980.4|975.9|758
1607952900000|2020-12-14 13:35:00|980.6|976.1|981.8|977.3|983.8|979.3|980.1|975.6|520
1607953200000|2020-12-14 13:40:00|982.2|977.7|982.4|977.9|983.3|978.8|980.8|976.3|1011
1607953500000|2020-12-14 13:45:00|982|977.5|982.5|978|983.4|978.9|980.6|976.1|603
1607953800000|2020-12-14 13:50:00|982.1|977.6|980.8|976.3|982.5|978|980.7|976.2|580
1607954100000|2020-12-14 13:55:00|981.7|977.2|985.7|981.2|986.3|981.8|981.7|977.2|650
1607954400000|2020-12-14 14:00:00|986.2|981.7|984.5|980|986.2|981.7|983.7|979.2|336
1607954700000|2020-12-14 14:05:00|984|979.5|983|978.5|984|979.5|982.1|977.6|372
1607955000000|2020-12-14 14:10:00|982.6|978.1|983|978.5|984|979.5|981.2|976.7|244
1607955300000|2020-12-14 14:15:00|982.5|978|983.5|979|983.5|979|982.5|978|192
1607955600000|2020-12-14 14:20:00|983.1|978.6|982.6|978.1|983.5|979|980.6|976.1|229
1607955900000|2020-12-14 14:25:00|982.5|978|983.5|979|983.5|979|982.5|978|139
1607956200000|2020-12-14 14:30:00|983|978.5|983.9|979.4|985.3|980.8|983|978.5|263
1607956500000|2020-12-14 14:35:00|983.8|979.3|984.4|979.9|985.4|980.9|982.9|978.4|198
1607956800000|2020-12-14 14:40:00|984.3|979.8|984.7|980.2|985.5|981|983.9|979.4|187
1607957100000|2020-12-14 14:45:00|984.3|979.8|982.1|977.6|984.3|979.8|982|977.5|252
1607957400000|2020-12-14 14:50:00|982.5|978|983.1|978.6|983.5|979|982|977.5|320
1607957700000|2020-12-14 14:55:00|983|978.5|984.5|980|985.3|980.8|983|978.5|276
1607994000000|2020-12-15 01:00:00|984.4|979.9|985.8|981.3|988.9|984.4|981.3|976.8|1629
1607994300000|2020-12-15 01:05:00|986.1|981.6|988.9|984.4|989.3|984.8|984.8|980.3|895
1607994600000|2020-12-15 01:10:00|989.4|984.9|995.7|991.2|999.2|994.7|989.4|984.9|3362
1607994900000|2020-12-15 01:15:00|995.6|991.1|995|990.5|996.8|992.3|994.8|990.3|1190
1607995200000|2020-12-15 01:20:00|995.4|990.9|993|988.5|995.4|990.9|993|988.5|791
1607995500000|2020-12-15 01:25:00|992.9|988.4|988.5|984|992.9|988.4|988.4|983.9|1394
1607995800000|2020-12-15 01:30:00|988.4|983.9|988.2|983.7|990.1|985.6|987.3|982.8|615
1607996100000|2020-12-15 01:35:00|988.7|984.2|989.1|984.6|989.6|985.1|988.6|984.1|312
1607996400000|2020-12-15 01:40:00|988.7|984.2|987.1|982.6|988.7|984.2|987|982.5|491
1607996700000|2020-12-15 01:45:00|987.5|983|986.5|982|988.5|984|985.6|981.1|377
1607997000000|2020-12-15 01:50:00|987|982.5|980.1|975.6|987|982.5|979.1|974.6|885
1607997300000|2020-12-15 01:55:00|980.2|975.7|980.6|976.1|981.2|976.7|977.2|972.7|839
1607997600000|2020-12-15 02:00:00|980.5|976|986.2|981.7|986.7|982.2|979.8|975.3|973
1607997900000|2020-12-15 02:05:00|986.7|982.2|986.9|982.4|988.5|984|984.9|980.4|616
1607998200000|2020-12-15 02:10:00|987.4|982.9|984.4|979.9|987.9|983.4|983.9|979.4|190
1607999400000|2020-12-15 02:30:00|984.9|980.4|986.8|982.3|988.3|983.8|984.9|980.4|277
1607999700000|2020-12-15 02:35:00|986.3|981.8|985.8|981.3|986.8|982.3|985.7|981.2|121
1608000000000|2020-12-15 02:40:00|985.3|980.8|982.7|978.2|985.3|980.8|982.2|977.7|378
1608000300000|2020-12-15 02:45:00|982.3|977.8|984.1|979.6|984.2|979.7|982.3|977.8|519
1608000600000|2020-12-15 02:50:00|984.6|980.1|983.6|979.1|984.6|980.1|983.6|979.1|192
1608000900000|2020-12-15 02:55:00|983.2|978.7|984.3|979.8|985.2|980.7|981.4|976.9|536
1608001200000|2020-12-15 03:00:00|984.2|979.7|985.2|980.7|986.1|981.6|983.8|979.3|132
1608001500000|2020-12-15 03:05:00|985.6|981.1|988.9|984.4|990.9|986.4|985.2|980.7|537
1608001800000|2020-12-15 03:10:00|989|984.5|988|983.5|989|984.5|986.1|981.6|333
1608002100000|2020-12-15 03:15:00|988.4|983.9|990|985.5|990.5|986|986.5|982|355
1608002400000|2020-12-15 03:20:00|990.2|985.7|989.4|984.9|990.9|986.4|987|982.5|236
1608002700000|2020-12-15 03:25:00|988.9|984.4|992.1|987.6|993.1|988.6|988.9|984.4|1371
1608010200000|2020-12-15 05:30:00|992|987.5|994.8|990.3|995.3|990.8|991.5|987|725
1608010500000|2020-12-15 05:35:00|994.4|989.9|996.5|992|998.3|993.8|994.4|989.9|640
1608010800000|2020-12-15 05:40:00|996.7|992.2|1000.7|996.2|1002.2|997.7|994.8|990.3|1126
1608011100000|2020-12-15 05:45:00|1001.1|996.6|1000.6|996.1|1001.2|996.7|998.6|994.1|535
1608011400000|2020-12-15 05:50:00|1000.1|995.6|999.7|995.2|1002.5|998|998.2|993.7|484
1608011700000|2020-12-15 05:55:00|999.6|995.1|1000.1|995.6|1001.1|996.6|998.1|993.6|326
1608012000000|2020-12-15 06:00:00|999.6|995.1|996.4|991.9|1000.2|995.7|995.9|991.4|610
1608012300000|2020-12-15 06:05:00|996.8|992.3|997.6|993.1|998.3|993.8|995.9|991.4|306
1608012600000|2020-12-15 06:10:00|997.1|992.6|998|993.5|998|993.5|996.1|991.6|375
1608012900000|2020-12-15 06:15:00|998.4|993.9|1000.9|996.4|1000.9|996.4|998.1|993.6|469
1608013200000|2020-12-15 06:20:00|1001.3|996.8|1001.5|997|1003.3|998.8|999.5|995|1364
1608013500000|2020-12-15 06:25:00|1001.1|996.6|1005.3|1000.8|1006.8|1002.3|1001.1|996.6|1126
1608013800000|2020-12-15 06:30:00|1005.4|1000.9|1004.9|1000.4|1005.4|1000.9|1003.7|999.2|310
1608014100000|2020-12-15 06:35:00|1004.8|1000.3|1008.2|1003.7|1008.2|1003.7|1002.9|998.4|531
1608014400000|2020-12-15 06:40:00|1007.8|1003.3|1011.8|1007.3|1011.8|1007.3|1007.2|1002.7|813
1608014700000|2020-12-15 06:45:00|1012.3|1007.8|1009.9|1005.4|1012.3|1007.8|1008.9|1004.4|1603
1608015000000|2020-12-15 06:50:00|1010.1|1005.6|1007.9|1003.4|1010.1|1005.6|1006.9|1002.4|893
1608015300000|2020-12-15 06:55:00|1008.2|1003.7|1004.9|1000.4|1010.2|1005.7|1004.4|999.9|1323
1608037200000|2020-12-15 13:00:00|1007.2|1002.7|1007.3|1002.8|1011.2|1006.7|1006.4|1001.9|1480
1608037500000|2020-12-15 13:05:00|1006.9|1002.4|1015.7|1011.2|1017|1012.5|1006.9|1002.4|1205
1608037800000|2020-12-15 13:10:00|1016.2|1011.7|1019.6|1015.1|1020.8|1016.3|1015.3|1010.8|1382
1608038100000|2020-12-15 13:15:00|1019.5|1015|1026.6|1022.1|1027.2|1022.7|1018.5|1014|1409
1608038400000|2020-12-15 13:20:00|1026.5|1022|1020.5|1016|1026.6|1022.1|1019.5|1015|960
1608038700000|2020-12-15 13:25:00|1020.9|1016.4|1018.3|1013.8|1021|1016.5|1016.8|1012.3|961
1608039000000|2020-12-15 13:30:00|1018.2|1013.7|1021.5|1017|1021.5|1017|1017.8|1013.3|552
1608039300000|2020-12-15 13:35:00|1021.9|1017.4|1018.5|1014|1021.9|1017.4|1016.5|1012|337
1608039600000|2020-12-15 13:40:00|1018.4|1013.9|1011.6|1007.1|1018.5|1014|1010.1|1005.6|1117
1608039900000|2020-12-15 13:45:00|1011.1|1006.6|1003.8|999.3|1014.5|1010|1003.3|998.8|1122
1608040200000|2020-12-15 13:50:00|1003.7|999.2|1008.3|1003.8|1009.3|1004.8|1003.7|999.2|537
1608040500000|2020-12-15 13:55:00|1007.9|1003.4|1010.4|1005.9|1011.9|1007.4|1006.4|1001.9|453
1608040800000|2020-12-15 14:00:00|1009.9|1005.4|1009|1004.5|1011.3|1006.8|1008.4|1003.9|387
1608041100000|2020-12-15 14:05:00|1008.9|1004.4|1009.1|1004.6|1009.1|1004.6|1005.6|1001.1|310
1608041400000|2020-12-15 14:10:00|1009.5|1005|1011.4|1006.9|1011.9|1007.4|1008.5|1004|213
1608041700000|2020-12-15 14:15:00|1011.8|1007.3|1011|1006.5|1011.9|1007.4|1007.9|1003.4|174
1608042000000|2020-12-15 14:20:00|1010.9|1006.4|1016.3|1011.8|1018.7|1014.2|1009.9|1005.4|602
1608042300000|2020-12-15 14:25:00|1016.2|1011.7|1012.9|1008.4|1019.4|1014.9|1012.4|1007.9|403
1608042600000|2020-12-15 14:30:00|1013.4|1008.9|1008.1|1003.6|1014.5|1010|1007.6|1003.1|314
1608042900000|2020-12-15 14:35:00|1008.6|1004.1|1004.5|1000|1009.5|1005|1001.2|996.7|735
1608043200000|2020-12-15 14:40:00|1005|1000.5|1011.4|1006.9|1012.4|1007.9|1004.5|1000|489
1608043500000|2020-12-15 14:45:00|1010.9|1006.4|1008.9|1004.4|1010.9|1006.4|1008|1003.5|220
1608043800000|2020-12-15 14:50:00|1009|1004.5|1009|1004.5|1011.4|1006.9|1008.5|1004|163
1608044100000|2020-12-15 14:55:00|1008.6|1004.1|1012|1007.5|1012.8|1008.3|1008.1|1003.6|263
1608044400000|2020-12-15 15:00:00|1011.1|1006.6|1011.1|1006.6|1011.1|1006.6|1011.1|1006.6|0
1608080400000|2020-12-16 01:00:00|1011.6|1007.1|1008.8|1004.3|1013.3|1008.8|1008.3|1003.8|677
1608080700000|2020-12-16 01:05:00|1008.7|1004.2|1010.7|1006.2|1011.3|1006.8|1008.3|1003.8|151
1608081000000|2020-12-16 01:10:00|1010.3|1005.8|1007.3|1002.8|1010.3|1005.8|1005.7|1001.2|318
1608081300000|2020-12-16 01:15:00|1007.2|1002.7|1011.2|1006.7|1011.7|1007.2|1006.8|1002.3|196
1608081600000|2020-12-16 01:20:00|1011.1|1006.6|1010.2|1005.7|1011.4|1006.9|1008.7|1004.2|158
1608081900000|2020-12-16 01:25:00|1010.6|1006.1|1008.5|1004|1010.6|1006.1|1008.5|1004|381
1608082200000|2020-12-16 01:30:00|1008.6|1004.1|1010.9|1006.4|1010.9|1006.4|1008.4|1003.9|348
1608082500000|2020-12-16 01:35:00|1011.3|1006.8|1013.5|1009|1015.2|1010.7|1010.9|1006.4|647
1608082800000|2020-12-16 01:40:00|1014|1009.5|1013.2|1008.7|1014|1009.5|1011.7|1007.2|282
1608083100000|2020-12-16 01:45:00|1013.3|1008.8|1015|1010.5|1016.5|1012|1013.3|1008.8|370
1608083400000|2020-12-16 01:50:00|1014.9|1010.4|1014|1009.5|1015|1010.5|1013.6|1009.1|395
1608083700000|2020-12-16 01:55:00|1014.1|1009.6|1007.7|1003.2|1014.5|1010|1006.7|1002.2|939
1608084000000|2020-12-16 02:00:00|1007.8|1003.3|1010.7|1006.2|1010.8|1006.3|1007.8|1003.3|352
1608084300000|2020-12-16 02:05:00|1011.2|1006.7|1009.4|1004.9|1011.2|1006.7|1008.4|1003.9|314
1608084600000|2020-12-16 02:10:00|1009.9|1005.4|1009|1004.5|1009.9|1005.4|1007.1|1002.6|196
1608085800000|2020-12-16 02:30:00|1008.6|1004.1|1008.9|1004.4|1011.4|1006.9|1008.5|1004|307
1608086100000|2020-12-16 02:35:00|1009|1004.5|1010.4|1005.9|1010.9|1006.4|1009|1004.5|89
1608086400000|2020-12-16 02:40:00|1010.9|1006.4|1013.1|1008.6|1013.5|1009|1010.8|1006.3|379
1608086700000|2020-12-16 02:45:00|1013.5|1009|1011.2|1006.7|1013.6|1009.1|1010.3|1005.8|566
1608087000000|2020-12-16 02:50:00|1011.1|1006.6|1013.6|1009.1|1013.6|1009.1|1010.7|1006.2|191
1608087300000|2020-12-16 02:55:00|1014|1009.5|1013.5|1009|1016.5|1012|1012.5|1008|639
1608087600000|2020-12-16 03:00:00|1013.4|1008.9|1011.1|1006.6|1013.5|1009|1010.6|1006.1|236
1608087900000|2020-12-16 03:05:00|1011.5|1007|1013.6|1009.1|1014.1|1009.6|1011.1|1006.6|262
1608088200000|2020-12-16 03:10:00|1014.1|1009.6|1014.3|1009.8|1015.9|1011.4|1012.8|1008.3|418
1608088500000|2020-12-16 03:15:00|1014.4|1009.9|1013.9|1009.4|1015.3|1010.8|1013.3|1008.8|177
1608088800000|2020-12-16 03:20:00|1013.8|1009.3|1012.1|1007.6|1015.8|1011.3|1011.2|1006.7|183
1608089100000|2020-12-16 03:25:00|1012|1007.5|1010.1|1005.6|1012|1007.5|1008.3|1003.8|681
1608096600000|2020-12-16 05:30:00|1009.7|1005.2|1008.6|1004.1|1011.6|1007.1|1006.8|1002.3|525
1608096900000|2020-12-16 05:35:00|1009.1|1004.6|1010.9|1006.4|1011.9|1007.4|1008.1|1003.6|430
1608097200000|2020-12-16 05:40:00|1010.5|1006|1007.5|1003|1011.3|1006.8|1006.6|1002.1|1233
1608097500000|2020-12-16 05:45:00|1007.9|1003.4|1008.4|1003.9|1009.3|1004.8|1003.7|999.2|775
1608097800000|2020-12-16 05:50:00|1008.3|1003.8|1008|1003.5|1008.3|1003.8|1006|1001.5|231
1608098100000|2020-12-16 05:55:00|1008.4|1003.9|1007.3|1002.8|1008.4|1003.9|1006.5|1002|341
1608098400000|2020-12-16 06:00:00|1007.8|1003.3|1006|1001.5|1008.5|1004|1005.4|1000.9|349
1608098700000|2020-12-16 06:05:00|1006.4|1001.9|1007.4|1002.9|1007.9|1003.4|1006.4|1001.9|75
1608099000000|2020-12-16 06:10:00|1007|1002.5|1008.3|1003.8|1008.7|1004.2|1006.9|1002.4|123
1608099300000|2020-12-16 06:15:00|1007.8|1003.3|995.9|991.4|1007.8|1003.3|995.7|991.2|1196
1608099600000|2020-12-16 06:20:00|995.7|991.2|995.7|991.2|998.6|994.1|995.7|991.2|672
1608099900000|2020-12-16 06:25:00|995.2|990.7|1001.4|996.9|1003.3|998.8|995.2|990.7|963
1608100200000|2020-12-16 06:30:00|1001.5|997|1004.2|999.7|1005.8|1001.3|1001.4|996.9|482
1608100500000|2020-12-16 06:35:00|1004.3|999.8|1004.8|1000.3|1005.3|1000.8|1002.8|998.3|366
1608100800000|2020-12-16 06:40:00|1004.3|999.8|1008.6|1004.1|1009.6|1005.1|1004.3|999.8|393
1608101100000|2020-12-16 06:45:00|1009.1|1004.6|1011.5|1007|1011.9|1007.4|1009.1|1004.6|363
1608101400000|2020-12-16 06:50:00|1011.4|1006.9|1013|1008.5|1013|1008.5|1011|1006.5|616
1608101700000|2020-12-16 06:55:00|1013.4|1008.9|1015.5|1011|1016|1011.5|1013|1008.5|1011
1608102000000|2020-12-16 07:00:00|1015.7|1011.2|1015.5|1011|1015.7|1011.2|1015.5|1011|0
1608123600000|2020-12-16 13:00:00|1013.6|1009.1|1019.3|1014.8|1019.3|1014.8|1011.7|1007.2|720
1608123900000|2020-12-16 13:05:00|1019.4|1014.9|1020|1015.5|1022.3|1017.8|1017.5|1013|816
1608124200000|2020-12-16 13:10:00|1020.5|1016|1020|1015.5|1020.6|1016.1|1018.1|1013.6|477
1608124500000|2020-12-16 13:15:00|1020.4|1015.9|1014.2|1009.7|1020.9|1016.4|1014.2|1009.7|409
1608124800000|2020-12-16 13:20:00|1015.2|1010.7|1014.3|1009.8|1017.7|1013.2|1013.8|1009.3|471
1608125100000|2020-12-16 13:25:00|1013.8|1009.3|1014.3|1009.8|1016.2|1011.7|1012.9|1008.4|313
1608125400000|2020-12-16 13:30:00|1014.8|1010.3|1014.8|1010.3|1015.3|1010.8|1012|1007.5|270
1608125700000|2020-12-16 13:35:00|1014.3|1009.8|1013.8|1009.3|1014.3|1009.8|1012.5|1008|181
1608126000000|2020-12-16 13:40:00|1013.9|1009.4|1013.8|1009.3|1014.3|1009.8|1012.4|1007.9|444
1608126300000|2020-12-16 13:45:00|1014.3|1009.8|1012.9|1008.4|1014.3|1009.8|1012.5|1008|336
1608126600000|2020-12-16 13:50:00|1012.5|1008|1013.6|1009.1|1014.5|1010|1010.6|1006.1|250
1608126900000|2020-12-16 13:55:00|1013.5|1009|1012|1007.5|1013.5|1009|1008.8|1004.3|439
1608127200000|2020-12-16 14:00:00|1011.6|1007.1|1014.4|1009.9|1014.4|1009.9|1011.1|1006.6|163
1608127500000|2020-12-16 14:05:00|1014|1009.5|1013|1008.5|1014.5|1010|1013|1008.5|60
1608127800000|2020-12-16 14:10:00|1013.4|1008.9|1015.8|1011.3|1016.3|1011.8|1013.4|1008.9|152
1608128100000|2020-12-16 14:15:00|1015.3|1010.8|1014.5|1010|1015.8|1011.3|1014.5|1010|107
1608128400000|2020-12-16 14:20:00|1014|1009.5|1014.5|1010|1017.4|1012.9|1014|1009.5|364
1608128700000|2020-12-16 14:25:00|1014|1009.5|1014.6|1010.1|1014.6|1010.1|1013.6|1009.1|67
1608129000000|2020-12-16 14:30:00|1014.1|1009.6|1014.1|1009.6|1015.2|1010.7|1012.7|1008.2|337
1608129300000|2020-12-16 14:35:00|1014.6|1010.1|1015.1|1010.6|1015.6|1011.1|1013.6|1009.1|233
1608129600000|2020-12-16 14:40:00|1015|1010.5|1015.5|1011|1016|1011.5|1014.6|1010.1|102
1608129900000|2020-12-16 14:45:00|1015.1|1010.6|1016.2|1011.7|1018.1|1013.6|1015|1010.5|713
1608130200000|2020-12-16 14:50:00|1016.6|1012.1|1016.2|1011.7|1018.1|1013.6|1016.1|1011.6|455
1608130500000|2020-12-16 14:55:00|1016.3|1011.8|1015.8|1011.3|1017.2|1012.7|1015.3|1010.8|366
1608166800000|2020-12-17 01:00:00|1015.6|1011.1|1013.3|1008.8|1018.4|1013.9|1013.3|1008.8|404
1608167100000|2020-12-17 01:05:00|1012.9|1008.4|1013.9|1009.4|1014.9|1010.4|1012.4|1007.9|469
1608167400000|2020-12-17 01:10:00|1013.8|1009.3|1013.1|1008.6|1013.8|1009.3|1010.5|1006|404
1608167700000|2020-12-17 01:15:00|1013|1008.5|1013.9|1009.4|1015|1010.5|1012.6|1008.1|186
1608168000000|2020-12-17 01:20:00|1014.2|1009.7|1011.1|1006.6|1014.2|1009.7|1010.6|1006.1|174
1608168300000|2020-12-17 01:25:00|1010.7|1006.2|1007.9|1003.4|1011.1|1006.6|1006.5|1002|534
1608168600000|2020-12-17 01:30:00|1007.5|1003|1010.8|1006.3|1012.2|1007.7|1007.5|1003|211
1608168900000|2020-12-17 01:35:00|1011.2|1006.7|1012.3|1007.8|1013.2|1008.7|1011.2|1006.7|103
1608169200000|2020-12-17 01:40:00|1011.9|1007.4|1011.9|1007.4|1013.2|1008.7|1011.9|1007.4|131
1608169500000|2020-12-17 01:45:00|1012.4|1007.9|1012.9|1008.4|1013.4|1008.9|1011.9|1007.4|155
1608169800000|2020-12-17 01:50:00|1013.3|1008.8|1013.4|1008.9|1013.4|1008.9|1012.9|1008.4|85
1608170100000|2020-12-17 01:55:00|1013.8|1009.3|1012.5|1008|1013.8|1009.3|1011.5|1007|414
1608170400000|2020-12-17 02:00:00|1013|1008.5|1013.6|1009.1|1014.4|1009.9|1012.1|1007.6|187
1608170700000|2020-12-17 02:05:00|1013.5|1009|1014.1|1009.6|1014.5|1010|1013.5|1009|156
1608171000000|2020-12-17 02:10:00|1014|1009.5|1013.9|1009.4|1014.4|1009.9|1013.4|1008.9|228
1608171300000|2020-12-17 02:15:00|1014.4|1009.9|1014.4|1009.9|1014.4|1009.9|1014.4|1009.9|0
1608172200000|2020-12-17 02:30:00|1014.3|1009.8|1016.4|1011.9|1016.9|1012.4|1014.3|1009.8|301
1608172500000|2020-12-17 02:35:00|1016.3|1011.8|1015.4|1010.9|1017.7|1013.2|1015.2|1010.7|100
1608172800000|2020-12-17 02:40:00|1015.2|1010.7|1015.2|1010.7|1015.7|1011.2|1014.2|1009.7|137
1608173100000|2020-12-17 02:45:00|1015.3|1010.8|1016.8|1012.3|1016.8|1012.3|1015.3|1010.8|103
1608173400000|2020-12-17 02:50:00|1016.5|1012|1017.4|1012.9|1017.8|1013.3|1015.4|1010.9|186
1608173700000|2020-12-17 02:55:00|1017.6|1013.1|1018.8|1014.3|1019.3|1014.8|1017.6|1013.1|221
1608174000000|2020-12-17 03:00:00|1019.2|1014.7|1021.3|1016.8|1021.4|1016.9|1018.4|1013.9|381
1608174300000|2020-12-17 03:05:00|1021.8|1017.3|1023.8|1019.3|1024.5|1020|1020.8|1016.3|564
1608174600000|2020-12-17 03:10:00|1023.9|1019.4|1024.4|1019.9|1025|1020.5|1022.5|1018|804
1608174900000|2020-12-17 03:15:00|1024.5|1020|1023.3|1018.8|1025.3|1020.8|1020.5|1016|277
1608175200000|2020-12-17 03:20:00|1023.8|1019.3|1021.7|1017.2|1024.8|1020.3|1020.3|1015.8|331
1608175500000|2020-12-17 03:25:00|1021.3|1016.8|1024.1|1019.6|1024.1|1019.6|1021.3|1016.8|171
1608183000000|2020-12-17 05:30:00|1024|1019.5|1022.2|1017.7|1024.5|1020|1022.2|1017.7|820
1608183300000|2020-12-17 05:35:00|1022.7|1018.2|1021.2|1016.7|1022.7|1018.2|1019.8|1015.3|385
1608183600000|2020-12-17 05:40:00|1021.3|1016.8|1021.3|1016.8|1023.2|1018.7|1021.2|1016.7|277
1608183900000|2020-12-17 05:45:00|1020.8|1016.3|1022.2|1017.7|1022.7|1018.2|1019.8|1015.3|406
1608184200000|2020-12-17 05:50:00|1022.3|1017.8|1021.3|1016.8|1023.2|1018.7|1020.6|1016.1|126
1608184500000|2020-12-17 05:55:00|1021.6|1017.1|1024.7|1020.2|1024.7|1020.2|1021.3|1016.8|189
1608184800000|2020-12-17 06:00:00|1024.8|1020.3|1021.4|1016.9|1028.1|1023.6|1020.8|1016.3|583
1608185100000|2020-12-17 06:05:00|1021.3|1016.8|1022.7|1018.2|1022.8|1018.3|1020.9|1016.4|189
1608185400000|2020-12-17 06:10:00|1023.2|1018.7|1023.7|1019.2|1024.2|1019.7|1022.8|1018.3|181
1608185700000|2020-12-17 06:15:00|1023.8|1019.3|1025.1|1020.6|1027.1|1022.6|1023.8|1019.3|205
1608186000000|2020-12-17 06:20:00|1025.6|1021.1|1027.1|1022.6|1028.6|1024.1|1025.6|1021.1|391
1608186300000|2020-12-17 06:25:00|1026.6|1022.1|1027.2|1022.7|1027.6|1023.1|1026.3|1021.8|168
1608186600000|2020-12-17 06:30:00|1027.3|1022.8|1032.6|1028.1|1033|1028.5|1027.3|1022.8|1030
1608186900000|2020-12-17 06:35:00|1033|1028.5|1025.7|1021.2|1033|1028.5|1025.1|1020.6|606
1608187200000|2020-12-17 06:40:00|1026.1|1021.6|1026.6|1022.1|1026.7|1022.2|1022.4|1017.9|551
1608187500000|2020-12-17 06:45:00|1027.1|1022.6|1029.1|1024.6|1030.6|1026.1|1026.6|1022.1|454
1608187800000|2020-12-17 06:50:00|1029.2|1024.7|1032.5|1028|1032.5|1028|1028|1023.5|402
1608188100000|2020-12-17 06:55:00|1033|1028.5|1034.8|1030.3|1035|1030.5|1031.8|1027.3|1099
1608188400000|2020-12-17 07:00:00|1034.6|1030.1|1034.8|1030.3|1034.8|1030.3|1034.6|1030.1|0
1608210000000|2020-12-17 13:00:00|1034.9|1030.4|1035.4|1030.9|1036.1|1031.6|1030.6|1026.1|1501
1608210300000|2020-12-17 13:05:00|1035.8|1031.3|1039.4|1034.9|1039.9|1035.4|1034.3|1029.8|1121
1608210600000|2020-12-17 13:10:00|1039.5|1035|1033.8|1029.3|1039.9|1035.4|1033.3|1028.8|667
1608210900000|2020-12-17 13:15:00|1034.3|1029.8|1034.3|1029.8|1035.5|1031|1033.4|1028.9|508
1608211200000|2020-12-17 13:20:00|1034.4|1029.9|1034.4|1029.9|1035.8|1031.3|1033.8|1029.3|131
1608211500000|2020-12-17 13:25:00|1034.5|1030|1036.7|1032.2|1038.7|1034.2|1034.4|1029.9|406
1608211800000|2020-12-17 13:30:00|1037.2|1032.7|1037.2|1032.7|1037.2|1032.7|1034.3|1029.8|484
1608212100000|2020-12-17 13:35:00|1037.7|1033.2|1039.8|1035.3|1042.9|1038.4|1036.3|1031.8|725
1608212400000|2020-12-17 13:40:00|1040.3|1035.8|1041.8|1037.3|1044.2|1039.7|1040.3|1035.8|590
1608212700000|2020-12-17 13:45:00|1041.3|1036.8|1041.8|1037.3|1045.2|1040.7|1040.8|1036.3|380
1608213000000|2020-12-17 13:50:00|1042.2|1037.7|1041.2|1036.7|1042.8|1038.3|1039.9|1035.4|292
1608213300000|2020-12-17 13:55:00|1041.3|1036.8|1042.3|1037.8|1042.8|1038.3|1041.2|1036.7|193
1608213600000|2020-12-17 14:00:00|1042.2|1037.7|1041.6|1037.1|1042.6|1038.1|1041.1|1036.6|237
1608213900000|2020-12-17 14:05:00|1042|1037.5|1040.4|1035.9|1043|1038.5|1036.8|1032.3|786
1608214200000|2020-12-17 14:10:00|1040.5|1036|1041.9|1037.4|1042.3|1037.8|1039.9|1035.4|370
1608214500000|2020-12-17 14:15:00|1042.4|1037.9|1043.3|1038.8|1045.3|1040.8|1042.4|1037.9|332
1608214800000|2020-12-17 14:20:00|1043.4|1038.9|1043.3|1038.8|1045.8|1041.3|1041.9|1037.4|576
1608215100000|2020-12-17 14:25:00|1043.4|1038.9|1044.3|1039.8|1044.7|1040.2|1043.3|1038.8|134
1608215400000|2020-12-17 14:30:00|1043.8|1039.3|1045.7|1041.2|1046.2|1041.7|1043.8|1039.3|240
1608215700000|2020-12-17 14:35:00|1045.2|1040.7|1044.7|1040.2|1045.7|1041.2|1044.2|1039.7|300
1608216000000|2020-12-17 14:40:00|1045.2|1040.7|1045.6|1041.1|1045.6|1041.1|1044.2|1039.7|266
1608216300000|2020-12-17 14:45:00|1045.1|1040.6|1047.6|1043.1|1049|1044.5|1045.1|1040.6|406
1608216600000|2020-12-17 14:50:00|1047.5|1043|1047.5|1043|1048.5|1044|1045.2|1040.7|381
1608216900000|2020-12-17 14:55:00|1047.8|1043.3|1047.5|1043|1049|1044.5|1044.8|1040.3|714
1608217200000|2020-12-17 15:00:00|1047.7|1043.2|1047.7|1043.2|1047.7|1043.2|1047.7|1043.2|0
1608253200000|2020-12-18 01:00:00|1047.4|1042.9|1052.2|1047.7|1054.3|1049.8|1046.5|1042|1335
1608253500000|2020-12-18 01:05:00|1052.7|1048.2|1055.8|1051.3|1056.7|1052.2|1050.7|1046.2|611
1608253800000|2020-12-18 01:10:00|1055.9|1051.4|1056.6|1052.1|1058.5|1054|1055|1050.5|820
1608254100000|2020-12-18 01:15:00|1056.8|1052.3|1059|1054.5|1060.7|1056.2|1056.1|1051.6|1351
1608254400000|2020-12-18 01:20:00|1059.2|1054.7|1053.1|1048.6|1059.2|1054.7|1053.1|1048.6|938
1608254700000|2020-12-18 01:25:00|1052.6|1048.1|1052|1047.5|1054.7|1050.2|1050.6|1046.1|814
1608255000000|2020-12-18 01:30:00|1052.5|1048|1051|1046.5|1054.4|1049.9|1051|1046.5|293
1608255300000|2020-12-18 01:35:00|1050.5|1046|1050.4|1045.9|1053|1048.5|1049.4|1044.9|434
1608255600000|2020-12-18 01:40:00|1050.3|1045.8|1050.4|1045.9|1052.4|1047.9|1050.3|1045.8|262
1608255900000|2020-12-18 01:45:00|1050.5|1046|1045.4|1040.9|1052.3|1047.8|1045|1040.5|862
1608256200000|2020-12-18 01:50:00|1045|1040.5|1041.2|1036.7|1047.5|1043|1041.2|1036.7|783
1608256500000|2020-12-18 01:55:00|1040.8|1036.3|1044.7|1040.2|1046.6|1042.1|1039.4|1034.9|312
1608256800000|2020-12-18 02:00:00|1044.2|1039.7|1047.7|1043.2|1048.2|1043.7|1043.8|1039.3|236
1608257100000|2020-12-18 02:05:00|1048.2|1043.7|1046.2|1041.7|1049.1|1044.6|1045.3|1040.8|149
1608257400000|2020-12-18 02:10:00|1046.3|1041.8|1049|1044.5|1049.1|1044.6|1045.8|1041.3|77
1608257700000|2020-12-18 02:15:00|1049.1|1044.6|1049.1|1044.6|1049.1|1044.6|1049.1|1044.6|0
1608258600000|2020-12-18 02:30:00|1049|1044.5|1047.9|1043.4|1049.1|1044.6|1046.8|1042.3|200
1608258900000|2020-12-18 02:35:00|1047.7|1043.2|1046.6|1042.1|1047.7|1043.2|1044.8|1040.3|233
1608259200000|2020-12-18 02:40:00|1046.1|1041.6|1045.8|1041.3|1046.7|1042.2|1045.7|1041.2|164
1608259500000|2020-12-18 02:45:00|1045.7|1041.2|1045.8|1041.3|1048.2|1043.7|1045.7|1041.2|135
1608259800000|2020-12-18 02:50:00|1046.3|1041.8|1050.6|1046.1|1051.7|1047.2|1045.8|1041.3|224
1608260100000|2020-12-18 02:55:00|1050.1|1045.6|1051.6|1047.1|1052.1|1047.6|1049.6|1045.1|263
1608260400000|2020-12-18 03:00:00|1052.1|1047.6|1053|1048.5|1054.5|1050|1052.1|1047.6|197
1608260700000|2020-12-18 03:05:00|1052.9|1048.4|1055.3|1050.8|1055.8|1051.3|1051|1046.5|211
1608261000000|2020-12-18 03:10:00|1054.9|1050.4|1054.9|1050.4|1056.3|1051.8|1052.9|1048.4|227
1608261300000|2020-12-18 03:15:00|1055.1|1050.6|1056.4|1051.9|1056.4|1051.9|1054.8|1050.3|225
1608261600000|2020-12-18 03:20:00|1056.8|1052.3|1056.3|1051.8|1058.3|1053.8|1056.3|1051.8|207
1608261900000|2020-12-18 03:25:00|1056.1|1051.6|1056.4|1051.9|1058.2|1053.7|1055.3|1050.8|442
1608262200000|2020-12-18 03:30:00|1056.8|1052.3|1056.8|1052.3|1056.8|1052.3|1056.8|1052.3|0
1608269400000|2020-12-18 05:30:00|1053.9|1049.4|1052.3|1047.8|1054.4|1049.9|1050|1045.5|1138
1608269700000|2020-12-18 05:35:00|1052.4|1047.9|1049.9|1045.4|1052.4|1047.9|1047.6|1043.1|730
1608270000000|2020-12-18 05:40:00|1050.3|1045.8|1050.8|1046.3|1051.4|1046.9|1048.3|1043.8|472
1608270300000|2020-12-18 05:45:00|1051.3|1046.8|1051.4|1046.9|1051.8|1047.3|1050.3|1045.8|975
1608270600000|2020-12-18 05:50:00|1051.3|1046.8|1052.4|1047.9|1052.4|1047.9|1049|1044.5|399
1608270900000|2020-12-18 05:55:00|1052.3|1047.8|1056|1051.5|1057.4|1052.9|1051.9|1047.4|787
1608271200000|2020-12-18 06:00:00|1055.5|1051|1057|1052.5|1058.4|1053.9|1055|1050.5|551
1608271500000|2020-12-18 06:05:00|1057.4|1052.9|1057|1052.5|1057.9|1053.4|1055.9|1051.4|456
1608271800000|2020-12-18 06:10:00|1057.5|1053|1057.1|1052.6|1059.9|1055.4|1057.1|1052.6|238
1608272100000|2020-12-18 06:15:00|1057.5|1053|1057.9|1053.4|1058.4|1053.9|1056.5|1052|211
1608272400000|2020-12-18 06:20:00|1057.4|1052.9|1056.8|1052.3|1063.5|1059|1055.4|1050.9|629
1608272700000|2020-12-18 06:25:00|1056.7|1052.2|1059.7|1055.2|1059.8|1055.3|1056.7|1052.2|712
1608273000000|2020-12-18 06:30:00|1060.1|1055.6|1059.7|1055.2|1061.1|1056.6|1059.5|1055|1664
1608273300000|2020-12-18 06:35:00|1060.1|1055.6|1062.2|1057.7|1062.2|1057.7|1058.6|1054.1|1934
1608273600000|2020-12-18 06:40:00|1062.1|1057.6|1065.7|1061.2|1066.1|1061.6|1061.7|1057.2|3409
1608273900000|2020-12-18 06:45:00|1066.1|1061.6|1066.7|1062.2|1067.8|1063.3|1063.9|1059.4|2060
1608274200000|2020-12-18 06:50:00|1066.8|1062.3|1073.5|1069|1073.5|1069|1066.8|1062.3|4083
1608274500000|2020-12-18 06:55:00|1073.6|1069.1|1081.5|1077|1084.4|1079.9|1072.2|1067.7|4500
1608274800000|2020-12-18 07:00:00|1081.9|1077.4|1081.5|1077|1081.9|1077.4|1081.5|1077|0
1608296400000|2020-12-18 13:00:00|1075.9|1071.4|1075.4|1070.9|1079|1074.5|1072.4|1067.9|3810
1608296700000|2020-12-18 13:05:00|1075.6|1071.1|1078.5|1074|1080.5|1076|1075.4|1070.9|995
1608297000000|2020-12-18 13:10:00|1078.1|1073.6|1069.5|1065|1078.1|1073.6|1068.5|1064|1466
1608297300000|2020-12-18 13:15:00|1068.9|1064.4|1067.7|1063.2|1071.4|1066.9|1064|1059.5|1288
1608297600000|2020-12-18 13:20:00|1067.8|1063.3|1069|1064.5|1069.6|1065.1|1065.8|1061.3|913
1608297900000|2020-12-18 13:25:00|1069.2|1064.7|1071.5|1067|1073.1|1068.6|1068.2|1063.7|1210
1608298200000|2020-12-18 13:30:00|1071.4|1066.9|1069|1064.5|1071.6|1067.1|1069|1064.5|915
1608298500000|2020-12-18 13:35:00|1069.5|1065|1070.8|1066.3|1071.4|1066.9|1069.5|1065|1355
1608298800000|2020-12-18 13:40:00|1070.4|1065.9|1074.4|1069.9|1074.7|1070.2|1070.3|1065.8|621
1608299100000|2020-12-18 13:45:00|1074.6|1070.1|1079|1074.5|1079.4|1074.9|1074.6|1070.1|608
1608299400000|2020-12-18 13:50:00|1078.9|1074.4|1077.3|1072.8|1079.4|1074.9|1076.3|1071.8|337
1608299700000|2020-12-18 13:55:00|1077.2|1072.7|1074.8|1070.3|1077.3|1072.8|1073.3|1068.8|652
1608300000000|2020-12-18 14:00:00|1075.3|1070.8|1077|1072.5|1077|1072.5|1074.3|1069.8|224
1608300300000|2020-12-18 14:05:00|1077.5|1073|1072.6|1068.1|1078.9|1074.4|1072.6|1068.1|423
1608300600000|2020-12-18 14:10:00|1072.2|1067.7|1068.8|1064.3|1072.2|1067.7|1065.9|1061.4|1252
1608300900000|2020-12-18 14:15:00|1069.3|1064.8|1073.1|1068.6|1073.1|1068.6|1068.8|1064.3|378
1608301200000|2020-12-18 14:20:00|1072.7|1068.2|1069.8|1065.3|1072.7|1068.2|1069.3|1064.8|257
1608301500000|2020-12-18 14:25:00|1070.2|1065.7|1068.9|1064.4|1071.6|1067.1|1067.8|1063.3|322
1608301800000|2020-12-18 14:30:00|1068.7|1064.2|1071.6|1067.1|1071.6|1067.1|1066.9|1062.4|468
1608302100000|2020-12-18 14:35:00|1071.5|1067|1072.6|1068.1|1072.7|1068.2|1070.1|1065.6|712
1608302400000|2020-12-18 14:40:00|1073.1|1068.6|1074.6|1070.1|1074.6|1070.1|1072.1|1067.6|329
1608302700000|2020-12-18 14:45:00|1075|1070.5|1070.7|1066.2|1075.1|1070.6|1069.3|1064.8|407
1608303000000|2020-12-18 14:50:00|1070.2|1065.7|1068|1063.5|1070.2|1065.7|1066|1061.5|284
1608303300000|2020-12-18 14:55:00|1068.4|1063.9|1071.2|1066.7|1072.9|1068.4|1067|1062.5|1790
1608303600000|2020-12-18 15:00:00|1071|1066.5|1071|1066.5|1071|1066.5|1071|1066.5|0
1608512400000|2020-12-21 01:00:00|1071.3|1066.8|1132.6|1128.1|1134.9|1130.4|1071.3|1066.8|3901
1608512700000|2020-12-21 01:05:00|1132.2|1127.7|1123.9|1119.4|1132.2|1127.7|1122.4|1117.9|2544
1608513000000|2020-12-21 01:10:00|1123.6|1119.1|1112.9|1108.4|1123.6|1119.1|1111.4|1106.9|1833
1608513300000|2020-12-21 01:15:00|1112.5|1108|1115.1|1110.6|1115.6|1111.1|1106.4|1101.9|1156
1608513600000|2020-12-21 01:20:00|1115.6|1111.1|1119.3|1114.8|1119.4|1114.9|1112.3|1107.8|820
1608513900000|2020-12-21 01:25:00|1118.9|1114.4|1126.3|1121.8|1126.7|1122.2|1115.8|1111.3|778
1608514200000|2020-12-21 01:30:00|1126.2|1121.7|1120.4|1115.9|1126.2|1121.7|1119.8|1115.3|387
1608514500000|2020-12-21 01:35:00|1120.9|1116.4|1119.3|1114.8|1123.3|1118.8|1116.3|1111.8|767
1608514800000|2020-12-21 01:40:00|1118.8|1114.3|1117.6|1113.1|1121.8|1117.3|1116.2|1111.7|1966
1608515100000|2020-12-21 01:45:00|1117.2|1112.7|1119.8|1115.3|1121.1|1116.4|1117.2|1112.5|1904
1608515400000|2020-12-21 01:50:00|1119.9|1115.4|1123.7|1119.2|1123.7|1119.2|1118.9|1114.4|670
1608515700000|2020-12-21 01:55:00|1123.6|1119.1|1123.6|1119.1|1123.7|1119.2|1120.3|1115.8|332
1608516000000|2020-12-21 02:00:00|1123.2|1118.7|1126.7|1122.2|1127.7|1123.2|1122|1117.5|481
1608516300000|2020-12-21 02:05:00|1126.2|1121.7|1119.6|1115.1|1127.8|1123.3|1119.6|1115.1|603
1608516600000|2020-12-21 02:10:00|1120|1115.5|1121.2|1116.7|1121.5|1117|1115.8|1111.3|659
1608516900000|2020-12-21 02:15:00|1121.6|1117.1|1121.7|1117.2|1121.7|1117.2|1121.6|1117.1|34
1608517800000|2020-12-21 02:30:00|1122.1|1117.6|1135.8|1131.3|1139.9|1135.4|1121.2|1116.7|1225
1608518100000|2020-12-21 02:35:00|1136.3|1131.8|1126.9|1122.4|1136.8|1132.3|1126.9|1122.4|692
1608518400000|2020-12-21 02:40:00|1126.4|1121.9|1127.9|1123.4|1132|1127.5|1125.9|1121.4|495
1608518700000|2020-12-21 02:45:00|1128.3|1123.8|1133.7|1129.2|1134.3|1129.8|1126.9|1122.4|333
1608519000000|2020-12-21 02:50:00|1133.3|1128.8|1138.1|1133.6|1139.2|1134.7|1132.3|1127.8|914
1608519300000|2020-12-21 02:55:00|1137.6|1133.1|1143.3|1138.8|1145.3|1140.8|1137.6|1133.1|1543
1608519600000|2020-12-21 03:00:00|1142.8|1138.3|1138.3|1133.8|1143.3|1138.8|1133.3|1128.8|1237
1608519900000|2020-12-21 03:05:00|1138.8|1134.3|1139.4|1134.9|1141.8|1137.3|1138.4|1133.9|931
1608520200000|2020-12-21 03:10:00|1138.9|1134.4|1142.3|1137.8|1143.8|1139.3|1137|1132.5|450
1608520500000|2020-12-21 03:15:00|1142.4|1137.9|1145.2|1140.7|1146.6|1142.1|1142.4|1137.9|1822
1608520800000|2020-12-21 03:20:00|1145.1|1140.6|1141.5|1137|1146|1141.5|1139.1|1134.6|867
1608521100000|2020-12-21 03:25:00|1141.8|1137.3|1145.4|1140.9|1147.9|1143.4|1141.5|1137|575
1608528600000|2020-12-21 05:30:00|1145.9|1141.4|1137.7|1133.2|1146.5|1141.4|1129.6|1125.1|1213
1608528900000|2020-12-21 05:35:00|1138|1133.5|1138.7|1134.2|1139.7|1135.2|1133.5|1129|652
1608529200000|2020-12-21 05:40:00|1138.2|1133.7|1136.9|1132.4|1139.3|1134.8|1135.7|1131.2|565
1608529500000|2020-12-21 05:45:00|1136.8|1132.3|1136.4|1131.9|1138.3|1133.8|1135.7|1131.2|978
1608529800000|2020-12-21 05:50:00|1136.9|1132.4|1138.4|1133.9|1139.3|1134.8|1136|1131.5|292
1608530100000|2020-12-21 05:55:00|1137.9|1133.4|1138.1|1133.6|1138.4|1133.9|1136|1131.5|267
1608530400000|2020-12-21 06:00:00|1137.9|1133.4|1140.8|1136.3|1142.3|1137.8|1137.9|1133.4|728
1608530700000|2020-12-21 06:05:00|1141.3|1136.8|1140|1135.5|1143.4|1138.9|1140|1135.5|616
1608531000000|2020-12-21 06:10:00|1140.5|1136|1141.3|1136.8|1142.4|1137.9|1140|1135.5|432
1608531300000|2020-12-21 06:15:00|1140.9|1136.4|1145.6|1141.1|1145.6|1141.1|1139|1134.5|703
1608531600000|2020-12-21 06:20:00|1145.2|1140.7|1141.8|1137.3|1146.1|1141.6|1141.8|1137.3|658
1608531900000|2020-12-21 06:25:00|1142.3|1137.8|1143.1|1138.6|1143.1|1138.6|1141.8|1137.3|287
1608532200000|2020-12-21 06:30:00|1142.7|1138.2|1145.6|1141.1|1145.9|1141.4|1142.1|1137.6|1005
1608532500000|2020-12-21 06:35:00|1145.5|1141|1148.3|1143.8|1150.9|1146.4|1142.2|1137.7|1223
1608532800000|2020-12-21 06:40:00|1148|1143.5|1150.4|1145.9|1151.4|1146.9|1147.3|1142.8|1082
1608533100000|2020-12-21 06:45:00|1150|1145.5|1151.6|1147.1|1152|1147.5|1149|1144.5|791
1608533400000|2020-12-21 06:50:00|1152.1|1147.6|1153.3|1148.8|1153.8|1149.3|1151.2|1146.7|1093
1608533700000|2020-12-21 06:55:00|1152.8|1148.3|1151.1|1146.6|1152.8|1148.3|1146.7|1142.2|1397
1608555600000|2020-12-21 13:00:00|1136.3|1130.8|1117.5|1113|1136.3|1130.8|1106.4|1101.2|1727
1608555900000|2020-12-21 13:05:00|1117|1112.5|1109.1|1104.6|1122.8|1118.3|1107.6|1103.1|965
1608556200000|2020-12-21 13:10:00|1108.8|1104.3|1094|1089.5|1109.6|1105.1|1094|1089.5|1382
1608556500000|2020-12-21 13:15:00|1094.9|1090.4|1099|1094.5|1100.8|1096.3|1084.3|1079.8|1193
1608556800000|2020-12-21 13:20:00|1098.5|1094|1111.4|1106.9|1111.4|1106.9|1098.5|1094|1079
1608557100000|2020-12-21 13:25:00|1111|1106.5|1102.8|1098.3|1111|1106.5|1102.8|1098.3|710
1608557400000|2020-12-21 13:30:00|1102.6|1098.1|1105.2|1100.7|1107.2|1102.7|1099.6|1095.1|249
1608557700000|2020-12-21 13:35:00|1106.1|1101.6|1109.1|1104.6|1112|1107.5|1105.7|1101.2|204
1608558000000|2020-12-21 13:40:00|1109.8|1105.3|1109.1|1104.6|1109.8|1105.3|1106.7|1102.2|51
1608558300000|2020-12-21 13:45:00|1108.6|1104.1|1106.6|1102.1|1109.1|1104.6|1106.6|1102.1|105
1608558600000|2020-12-21 13:50:00|1106.7|1102.2|1103.3|1098.8|1107.2|1102.7|1102.3|1097.8|131
1608558900000|2020-12-21 13:55:00|1103.2|1098.7|1105.2|1100.7|1108.2|1103.7|1101.4|1096.9|214
1608559200000|2020-12-21 14:00:00|1104.7|1100.2|1105.7|1101.2|1107.5|1103|1104.7|1100.2|63
1608559500000|2020-12-21 14:05:00|1105.5|1101|1106.1|1101.6|1106.2|1101.7|1103.8|1099.3|75
1608559800000|2020-12-21 14:10:00|1105.9|1101.4|1105.6|1101.1|1105.9|1101.4|1104.7|1100.2|53
1608560100000|2020-12-21 14:15:00|1105.2|1100.7|1111.9|1107.4|1111.9|1107.4|1105.2|1100.7|196
1608560400000|2020-12-21 14:20:00|1111.4|1106.9|1112.9|1108.4|1115.8|1111.3|1109.5|1105|218
1608560700000|2020-12-21 14:25:00|1113.4|1108.9|1113|1108.5|1114.9|1110.4|1112.9|1108.4|117
1608561000000|2020-12-21 14:30:00|1113.5|1109|1124.4|1119.9|1124.9|1120.4|1113.1|1108.6|462
1608561300000|2020-12-21 14:35:00|1123.1|1118.6|1121.9|1117.4|1124|1119.5|1120.7|1116.2|303
1608561600000|2020-12-21 14:40:00|1121.5|1117|1122|1117.5|1126.4|1121.9|1121.4|1116.9|208
1608561900000|2020-12-21 14:45:00|1122.3|1117.8|1123.5|1119|1127.8|1123.3|1121.5|1117|244
1608562200000|2020-12-21 14:50:00|1123|1118.5|1129.2|1124.7|1129.2|1124.7|1120.1|1115.6|180
1608562500000|2020-12-21 14:55:00|1128.8|1124.3|1131.3|1126.8|1135.9|1131.4|1126.9|1122.4|365
1608598800000|2020-12-22 01:00:00|1131.1|1126.6|1132.1|1127.6|1135.1|1130.6|1126.3|1121.8|412
1608599100000|2020-12-22 01:05:00|1132.2|1127.7|1138.6|1134.1|1143.9|1139.2|1131.2|1126.7|540
1608599400000|2020-12-22 01:10:00|1138.8|1134.3|1131.9|1127.4|1138.8|1134.3|1129|1124.5|531
1608599700000|2020-12-22 01:15:00|1132.4|1127.9|1130|1125.5|1134.8|1130.3|1128.9|1124.4|305
1608600000000|2020-12-22 01:20:00|1129.6|1125.1|1127.2|1122.7|1132.2|1127.7|1125.8|1121.3|188
1608600300000|2020-12-22 01:25:00|1127.5|1123|1130.4|1125.9|1131.7|1127.2|1126.7|1122.2|159
1608600600000|2020-12-22 01:30:00|1129.9|1125.4|1123.7|1119.2|1130.8|1126.3|1121.2|1116.7|232
1608600900000|2020-12-22 01:35:00|1123.4|1118.9|1125.7|1121.2|1125.7|1121.2|1119.3|1114.8|376
1608601200000|2020-12-22 01:40:00|1125.1|1120.6|1126.2|1121.7|1126.2|1121.7|1123.4|1118.9|125
1608601500000|2020-12-22 01:45:00|1126.7|1122.2|1123.5|1119|1128.2|1123.7|1122.5|1118|253
1608601800000|2020-12-22 01:50:00|1123.3|1118.8|1125.3|1120.8|1125.8|1121.3|1123|1118.5|115
1608602100000|2020-12-22 01:55:00|1125.4|1120.9|1124.1|1119.6|1127.7|1123.2|1124|1119.5|161
1608602400000|2020-12-22 02:00:00|1123.6|1119.1|1124|1119.5|1124.5|1120|1121.2|1116.7|183
1608602700000|2020-12-22 02:05:00|1124.5|1120|1111.7|1107.2|1124.5|1120|1111.7|1107.2|476
1608603000000|2020-12-22 02:10:00|1111.6|1107.1|1120.6|1116.1|1121|1116.5|1111.6|1107.1|156
1608603300000|2020-12-22 02:15:00|1120.3|1115.8|1120.3|1115.8|1120.3|1115.8|1120.3|1115.8|0
1608604200000|2020-12-22 02:30:00|1119.8|1115.3|1123.1|1118.6|1123.3|1118.8|1119.7|1115.2|177
1608604500000|2020-12-22 02:35:00|1122.8|1118.3|1117|1112.5|1122.8|1118.3|1117|1112.5|79
1608604800000|2020-12-22 02:40:00|1117.1|1112.6|1115.7|1111.2|1119.5|1115|1115.7|1111.2|139
1608605100000|2020-12-22 02:45:00|1115.2|1110.7|1122.1|1117.6|1123|1117.6|1115.2|1110.7|103
1608605400000|2020-12-22 02:50:00|1121.6|1117.1|1123.4|1118.9|1123.9|1119.4|1120.6|1116.1|15
1608605700000|2020-12-22 02:55:00|1123|1118.5|1123.5|1119|1124.1|1119.6|1120.5|1116|137
1608606000000|2020-12-22 03:00:00|1123.6|1119.1|1119.7|1115.2|1123.6|1119.1|1118.7|1114.2|46
1608606300000|2020-12-22 03:05:00|1119.4|1114.9|1118.6|1114.1|1120.1|1115.6|1117.1|1112.6|61
1608606600000|2020-12-22 03:10:00|1119.1|1114.6|1117.5|1113|1119.5|1115|1112.7|1108.2|77
1608606900000|2020-12-22 03:15:00|1117.4|1112.9|1111.7|1107.2|1120.5|1116|1111.7|1107.2|60
1608607200000|2020-12-22 03:20:00|1111.3|1106.8|1104.7|1100.2|1111.3|1106.8|1099.3|1094.8|587
1608607500000|2020-12-22 03:25:00|1105.2|1100.7|1098.8|1094.3|1108.2|1103.7|1098.3|1093.4|250
1608607800000|2020-12-22 03:30:00|1099.3|1094.8|1099.3|1094.8|1099.3|1094.8|1099.3|1094.8|0
1608615000000|2020-12-22 05:30:00|1098.8|1094.3|1094|1089.5|1098.8|1094.3|1088.6|1084.1|571
1608615300000|2020-12-22 05:35:00|1093.6|1089.1|1087.3|1082.8|1093.6|1089.1|1085.9|1081.4|735
1608615600000|2020-12-22 05:40:00|1086.6|1082.1|1085.1|1080.6|1089.3|1084.8|1078.1|1073.6|617
1608615900000|2020-12-22 05:45:00|1084.8|1080.3|1089|1084.5|1092.8|1088.3|1080.7|1076.2|310
1608616200000|2020-12-22 05:50:00|1089.1|1084.6|1085|1080.5|1089.1|1084.6|1083.7|1079.2|177
1608616500000|2020-12-22 05:55:00|1084.5|1080|1076.9|1072.4|1084.6|1080.1|1073.9|1069.4|427
1608616800000|2020-12-22 06:00:00|1077.4|1072.9|1070.7|1066.2|1078.2|1073.7|1066.5|1062|554
1608617100000|2020-12-22 06:05:00|1070|1065.5|1053.7|1049.2|1070|1065.5|1051.7|1047.2|1349
1608617400000|2020-12-22 06:10:00|1053.4|1048.9|1055.9|1051.4|1070.8|1066.3|1049.4|1044.9|848
1608617700000|2020-12-22 06:15:00|1055.5|1051|1055.4|1050.9|1062.6|1058.1|1054.9|1050.4|233
1608618000000|2020-12-22 06:20:00|1055.9|1051.4|1061|1056.5|1070.6|1066.1|1050|1045.5|365
1608618300000|2020-12-22 06:25:00|1060.5|1056|1065.9|1061.4|1068.8|1064.3|1059.5|1055|170
1608618600000|2020-12-22 06:30:00|1065.4|1060.9|1065.8|1061.3|1068.1|1063.6|1060.4|1055.9|261
1608618900000|2020-12-22 06:35:00|1066.5|1062|1060.1|1055.6|1067.5|1063|1059.7|1055.2|174
1608619200000|2020-12-22 06:40:00|1061.7|1057.2|1060.9|1056.4|1066|1061.5|1058.9|1054.4|210
1608619500000|2020-12-22 06:45:00|1061.3|1056.8|1060.4|1055.9|1065.8|1061.3|1058.5|1053.1|173
1608619800000|2020-12-22 06:50:00|1059.9|1055.4|1060.7|1056.2|1061.1|1056.6|1055|1050|288
1608620100000|2020-12-22 06:55:00|1060.2|1055.7|1064.1|1059.6|1066.1|1061.6|1057.4|1052.9|501
1608620400000|2020-12-22 07:00:00|1062.7|1058.2|1064.1|1059.6|1064.1|1059.6|1062.7|1058.2|0
1608642000000|2020-12-22 13:00:00|1067.9|1063.4|1071.8|1067.3|1076|1071.5|1064.7|1060.2|550
1608642300000|2020-12-22 13:05:00|1072|1067.5|1066.9|1062.4|1072.7|1068.2|1065.3|1060.8|341
1608642600000|2020-12-22 13:10:00|1067.3|1062.8|1065|1060.5|1068.3|1063.8|1060.8|1056.3|434
1608642900000|2020-12-22 13:15:00|1064.5|1060|1056.1|1051.6|1065.1|1060.6|1054.7|1050.2|327
1608643200000|2020-12-22 13:20:00|1056.6|1052.1|1062.8|1058.3|1063.3|1058.8|1056.6|1052.1|625
1608643500000|2020-12-22 13:25:00|1062.4|1057.9|1062.9|1058.4|1065.8|1061.3|1060.5|1056|151
1608643800000|2020-12-22 13:30:00|1062.7|1058.2|1068.3|1063.8|1068.5|1064|1061.4|1056.9|374
1608644100000|2020-12-22 13:35:00|1069.5|1065|1069.2|1064.7|1071.5|1067|1068.2|1063.7|111
1608644400000|2020-12-22 13:40:00|1068.7|1064.2|1065.6|1061.1|1068.7|1064.2|1064.9|1060.4|55
1608644700000|2020-12-22 13:45:00|1065.8|1061.3|1065.8|1061.3|1065.8|1061.3|1060.4|1055.9|81
1608645000000|2020-12-22 13:50:00|1066.3|1061.8|1061.5|1057|1066.3|1061.8|1060|1055.5|93
1608645300000|2020-12-22 13:55:00|1062.2|1057.7|1062.5|1058|1064.5|1060|1061.5|1057|109
1608645600000|2020-12-22 14:00:00|1062.1|1057.6|1061.1|1056.6|1062.1|1057.6|1059|1054.5|101
1608645900000|2020-12-22 14:05:00|1062|1057.5|1065|1060.5|1066.4|1061.9|1061.6|1057.1|50
1608646200000|2020-12-22 14:10:00|1065.4|1060.9|1064.9|1060.4|1066.9|1062.4|1064.9|1060.4|51
1608646500000|2020-12-22 14:15:00|1065.3|1060.8|1063.3|1058.8|1065.3|1060.8|1062.4|1057.9|79
1608646800000|2020-12-22 14:20:00|1063.4|1058.9|1060.9|1056.4|1063.8|1059.3|1060.9|1056.4|89
1608647100000|2020-12-22 14:25:00|1060.8|1056.3|1063|1058.5|1063.3|1058.8|1060.3|1055.8|127
1608647400000|2020-12-22 14:30:00|1063.2|1058.7|1060.4|1055.9|1067.1|1062.6|1059.7|1055.2|108
1608647700000|2020-12-22 14:35:00|1060.1|1055.6|1058.9|1054.4|1061.9|1057.4|1057.5|1053|143
1608648000000|2020-12-22 14:40:00|1058.4|1053.9|1058.4|1053.9|1062.3|1057.8|1055.5|1051|74
1608648300000|2020-12-22 14:45:00|1058.9|1054.4|1058.4|1053.9|1060.9|1056.4|1056|1051.5|98
1608648600000|2020-12-22 14:50:00|1057.9|1053.4|1058.5|1054|1060.8|1056.3|1057.9|1053.4|33
1608648900000|2020-12-22 14:55:00|1058|1053.5|1058|1052.5|1059|1054.5|1056.3|1051.8|333
1608685200000|2020-12-23 01:00:00|1055.5|1051|1050.5|1046|1055.5|1051|1045.6|1041.1|519
1608685500000|2020-12-23 01:05:00|1050.6|1046.1|1042|1037.5|1051|1046.5|1040.1|1035.6|609
1608685800000|2020-12-23 01:10:00|1042.7|1038.2|1044|1039.5|1046|1041.5|1042|1037.5|198
1608686100000|2020-12-23 01:15:00|1044.9|1040.4|1044.3|1039.8|1049.9|1045.4|1042.6|1037.7|322
1608686400000|2020-12-23 01:20:00|1045|1040.5|1044.6|1040.1|1049.5|1045|1044.5|1040|182
1608686700000|2020-12-23 01:25:00|1044.1|1039.6|1043.1|1038.6|1046|1041.5|1042.6|1038.1|239
1608687000000|2020-12-23 01:30:00|1044.5|1040|1043.1|1038.6|1047.6|1043.1|1043.1|1038.6|98
1608687300000|2020-12-23 01:35:00|1042.6|1038.1|1023.7|1019.2|1043.6|1039.1|1023.6|1019.1|1112
1608687600000|2020-12-23 01:40:00|1023.6|1019.1|1005.6|1001.1|1028|1023.5|1005.6|1001.1|1129
1608687900000|2020-12-23 01:45:00|1005.1|1000.6|1008|1003.5|1013.4|1008.9|998.9|994.4|997
1608688200000|2020-12-23 01:50:00|1008.2|1003.7|1009.4|1004.9|1014.4|1009.9|1005.4|1000.9|251
1608688500000|2020-12-23 01:55:00|1009.2|1004.7|1005.8|1001.3|1009.2|1004.7|1002.5|998|345
1608688800000|2020-12-23 02:00:00|1006.3|1001.8|1008.3|1003.8|1010.8|1006.3|1003.9|999.4|428
1608689100000|2020-12-23 02:05:00|1007.8|1003.3|1007.8|1003.3|1008.2|1003.7|1006.1|1001.6|368
1608689400000|2020-12-23 02:10:00|1007.3|1002.8|1011.7|1007.2|1014.2|1009.7|1007.3|1002.8|285
1608689700000|2020-12-23 02:15:00|1011.5|1007|1011.5|1007|1011.5|1007|1011.5|1007|0
1608690600000|2020-12-23 02:30:00|1012.7|1008.2|1016.9|1012.4|1023.3|1018.8|1012.4|1007.9|368
1608690900000|2020-12-23 02:35:00|1016.5|1012|1023.2|1018.7|1025.7|1021.2|1016.5|1012|241
1608691200000|2020-12-23 02:40:00|1023.7|1019.2|1023.8|1019.3|1024.9|1020.4|1020.8|1016.3|160
1608691500000|2020-12-23 02:45:00|1024.3|1019.8|1030.8|1026.3|1030.8|1026.3|1021.9|1017.4|117
1608691800000|2020-12-23 02:50:00|1030.2|1025.7|1021.7|1017.2|1030.2|1025.7|1019.3|1014.8|161
1608692100000|2020-12-23 02:55:00|1021.9|1017.4|1025.3|1020.8|1025.3|1020.8|1020.5|1016|148
1608692400000|2020-12-23 03:00:00|1024.9|1020.4|1023.8|1019.3|1026.3|1021.8|1023.4|1018.9|78
1608692700000|2020-12-23 03:05:00|1024.5|1020|1031.6|1027.1|1034.5|1030|1024.3|1019.8|276
1608693000000|2020-12-23 03:10:00|1031.1|1026.6|1039.4|1034.9|1039.4|1034.9|1031.1|1026.6|243
1608693300000|2020-12-23 03:15:00|1039.8|1035.3|1038.4|1033.9|1044.2|1039.7|1035.9|1031.4|476
1608693600000|2020-12-23 03:20:00|1038.9|1034.4|1037.6|1033.1|1043.1|1038.6|1034.7|1030.2|543
1608693900000|2020-12-23 03:25:00|1038.1|1033.6|1036.6|1032.1|1040.6|1035.7|1034.6|1030.1|516
1608701400000|2020-12-23 05:30:00|1035.9|1031.4|1028.3|1023.8|1039.4|1034.9|1028.1|1023.6|275
1608701700000|2020-12-23 05:35:00|1027.9|1023.4|1025.8|1021.3|1029.7|1025.2|1023.8|1019.3|245
1608702000000|2020-12-23 05:40:00|1025.3|1020.8|1028.1|1023.6|1030.1|1025.6|1025.2|1020.7|222
1608702300000|2020-12-23 05:45:00|1027.7|1023.2|1035.2|1030.7|1037|1032.5|1027.2|1022.7|186
1608702600000|2020-12-23 05:50:00|1034.2|1029.7|1028.7|1024.2|1034.2|1029.7|1028.7|1024.2|52
1608702900000|2020-12-23 05:55:00|1029.7|1025.2|1025.3|1020.8|1030.7|1026.2|1024.9|1020.4|92
1608703200000|2020-12-23 06:00:00|1025.8|1021.3|1023.9|1019.4|1029.7|1025.2|1023.9|1019.4|124
1608703500000|2020-12-23 06:05:00|1024.4|1019.9|1021.7|1017.2|1026.2|1021.3|1019.7|1015.1|247
1608703800000|2020-12-23 06:10:00|1021.5|1017|1018|1013.5|1021.6|1017.1|1016.1|1011.6|220
1608704100000|2020-12-23 06:15:00|1017.5|1013|1024|1019.5|1026.8|1022.3|1016.6|1012.1|104
1608704400000|2020-12-23 06:20:00|1023.1|1018.6|1017.6|1013.1|1023.1|1018.6|1017.2|1012.7|120
1608704700000|2020-12-23 06:25:00|1019|1014.5|1017.1|1012.6|1019|1014.5|1013.2|1008.7|170
1608705000000|2020-12-23 06:30:00|1016.2|1011.7|1019.2|1014.7|1022.5|1018|1015.8|1011.3|274
1608705300000|2020-12-23 06:35:00|1019.1|1014.6|1021.2|1016.7|1023.6|1019.1|1019.1|1014.6|797
1608705600000|2020-12-23 06:40:00|1021.7|1017.2|1025.9|1021.4|1026.9|1022.4|1021.3|1016.8|116
1608705900000|2020-12-23 06:45:00|1024.3|1019.8|1022.6|1018.1|1027.8|1023.3|1022.6|1018.1|150
1608706200000|2020-12-23 06:50:00|1023.1|1018.6|1031.4|1026.9|1031.9|1027.4|1023.1|1018.6|184
1608706500000|2020-12-23 06:55:00|1030.9|1026.4|1033.3|1028.8|1034.8|1030.3|1029|1024.5|244
1608728400000|2020-12-23 13:00:00|1031|1026.5|1028.2|1023.7|1038.8|1034.3|1027.2|1022.7|493
1608728700000|2020-12-23 13:05:00|1028.7|1024.2|1038.7|1034.2|1039.2|1034.7|1027.7|1023.2|260
1608729000000|2020-12-23 13:10:00|1038.2|1033.7|1043.2|1038.7|1043.2|1038.7|1038.2|1033.7|486
1608729300000|2020-12-23 13:15:00|1042.3|1037.8|1038.9|1034.4|1042.7|1038.2|1037.6|1033.1|208
1608729600000|2020-12-23 13:20:00|1038.7|1034.2|1039.8|1035.3|1041.2|1036.7|1037.9|1033.4|311
1608729900000|2020-12-23 13:25:00|1040.2|1035.7|1039.9|1035.4|1041.2|1036.7|1039.4|1034.9|133
1608730200000|2020-12-23 13:30:00|1040.3|1035.8|1053.2|1048.7|1053.3|1048.8|1040.3|1035.8|487
1608730500000|2020-12-23 13:35:00|1052.8|1048.3|1052.8|1048.3|1054.7|1050.2|1048.9|1044.4|265
1608730800000|2020-12-23 13:40:00|1052.7|1048.2|1050.7|1046.2|1054.2|1049.7|1050.7|1046.2|104
1608731100000|2020-12-23 13:45:00|1051.6|1047.1|1049.8|1045.3|1052.7|1048.2|1049.8|1045.3|48
1608731400000|2020-12-23 13:50:00|1050|1045.5|1058.2|1053.7|1058.5|1054|1049.8|1045.3|228
1608731700000|2020-12-23 13:55:00|1057.7|1053.2|1058.6|1054.1|1060.6|1056.1|1057.2|1052.7|137
1608732000000|2020-12-23 14:00:00|1058.3|1053.8|1056.2|1051.7|1058.6|1054.1|1055.2|1050.7|112
1608732300000|2020-12-23 14:05:00|1055.7|1051.2|1053.7|1049.2|1055.7|1051.2|1051.9|1047.4|155
1608732600000|2020-12-23 14:10:00|1054|1049.5|1053.3|1048.8|1055.2|1050.7|1052.7|1048.2|46
1608732900000|2020-12-23 14:15:00|1053.2|1048.7|1049.6|1045.1|1055|1050.5|1048.7|1044.2|129
1608733200000|2020-12-23 14:20:00|1049.2|1044.7|1049.2|1044.7|1051.2|1046.7|1048.8|1044.3|65
1608733500000|2020-12-23 14:25:00|1049.7|1045.2|1050.8|1046.3|1053.7|1049.2|1049.7|1045.2|22
1608733800000|2020-12-23 14:30:00|1051.2|1046.7|1054.1|1049.6|1054.1|1049.6|1051.2|1046.7|19
1608734100000|2020-12-23 14:35:00|1054.6|1050.1|1056.2|1051.7|1057.7|1053.2|1054.2|1049.7|207
1608734400000|2020-12-23 14:40:00|1055.2|1050.7|1055.2|1050.7|1055.2|1050.7|1053.2|1048.7|28
1608734700000|2020-12-23 14:45:00|1055.7|1051.2|1049.8|1045.3|1057.6|1053.1|1049.6|1045.1|72
1608735000000|2020-12-23 14:50:00|1050.3|1045.8|1055.7|1051.2|1057.7|1053.2|1049.8|1045.3|48
1608735300000|2020-12-23 14:55:00|1055.6|1051.1|1059.3|1053.8|1059.8|1055.1|1054.7|1050.2|90
1608735600000|2020-12-23 15:00:00|1058.6|1053.1|1058.6|1053.1|1058.6|1053.1|1058.6|1053.1|0
1608771600000|2020-12-24 01:00:00|1057.7|1053.2|1059|1054.5|1064.5|1060|1055.2|1050.7|366
1608771900000|2020-12-24 01:05:00|1058.9|1054.4|1062.4|1057.9|1063.3|1058.8|1058.5|1054|120
1608772200000|2020-12-24 01:10:00|1062.3|1057.8|1060.3|1055.8|1062.6|1058.1|1059.6|1055.1|59
1608772500000|2020-12-24 01:15:00|1060.2|1055.7|1059.8|1055.3|1060.3|1055.8|1057.8|1053.3|127
1608772800000|2020-12-24 01:20:00|1059.3|1054.8|1054.9|1050.4|1059.4|1054.9|1053.8|1049.3|51
1608773100000|2020-12-24 01:25:00|1055.3|1050.8|1052.5|1048|1057.8|1053.3|1052.5|1048|43
1608773400000|2020-12-24 01:30:00|1052.9|1048.4|1051.7|1047.2|1053.9|1049.4|1051|1046.5|42
1608773700000|2020-12-24 01:35:00|1052.9|1048.4|1050|1045.5|1054.5|1050|1049.6|1045.1|87
1608774000000|2020-12-24 01:40:00|1049.5|1045|1038.2|1033.7|1049.5|1045|1038.2|1033.7|320
1608774300000|2020-12-24 01:45:00|1037.7|1033.2|1041.7|1037.2|1044.2|1039.7|1037.7|1033.2|4059
1608774600000|2020-12-24 01:50:00|1041.3|1036.8|1039.7|1035.2|1044|1039.5|1039.7|1035.2|1576
1608774900000|2020-12-24 01:55:00|1040.2|1035.7|1038.3|1033.8|1041.6|1037.1|1033.8|1029.3|2647
1608775200000|2020-12-24 02:00:00|1037.5|1033|1039.7|1035.2|1040.7|1036.2|1037.3|1032.8|121
1608775500000|2020-12-24 02:05:00|1040.2|1035.7|1053.6|1049.1|1054.6|1050.1|1039.7|1035.2|187
1608775800000|2020-12-24 02:10:00|1053.2|1048.7|1048.1|1043.6|1053.2|1048.7|1047.1|1042.6|62
1608776100000|2020-12-24 02:15:00|1047.9|1043.4|1048.7|1043.2|1048.7|1043.6|1047.9|1043.2|0
1608777000000|2020-12-24 02:30:00|1047.9|1043.4|1046|1041.5|1048.6|1044.1|1042.6|1038.1|36
1608777300000|2020-12-24 02:35:00|1045.6|1041.1|1047.6|1043.1|1047.6|1043.1|1043.7|1039.2|51
1608777600000|2020-12-24 02:40:00|1047.8|1043.3|1046|1041.5|1047.8|1043.3|1042.6|1038.1|127
1608777900000|2020-12-24 02:45:00|1044.6|1040.1|1046.3|1041.8|1047.2|1042.3|1041.7|1037.2|227
1608778200000|2020-12-24 02:50:00|1046.2|1041.7|1047.7|1043.2|1048.2|1043.7|1043.7|1039.2|85
1608778500000|2020-12-24 02:55:00|1048.7|1044.2|1046.8|1042.3|1048.7|1044.2|1046.2|1041.7|164
1608778800000|2020-12-24 03:00:00|1047.2|1042.7|1051.1|1046.6|1051.6|1047.1|1047.2|1042.7|85
1608779100000|2020-12-24 03:05:00|1050.6|1046.1|1047.6|1043.1|1050.6|1046.1|1046.6|1042.1|29
1608779400000|2020-12-24 03:10:00|1047.7|1043.2|1044.3|1039.8|1048.2|1043.7|1043.4|1038.9|95
1608779700000|2020-12-24 03:15:00|1045|1040.5|1048.6|1044.1|1049.6|1045.1|1044.2|1039.7|117
1608780000000|2020-12-24 03:20:00|1048.2|1043.7|1050.1|1045.6|1050.6|1046.1|1048.2|1043.7|9
1608780300000|2020-12-24 03:25:00|1049.6|1045.1|1049.8|1045.3|1053.6|1049.1|1049.1|1044.6|124
1608787800000|2020-12-24 05:30:00|1049.7|1045.2|1047.6|1043.1|1052.1|1047.6|1047.6|1043.1|63
1608788100000|2020-12-24 05:35:00|1048.2|1043.7|1050.1|1045.6|1051.1|1046.6|1048.1|1043.6|15
1608788400000|2020-12-24 05:40:00|1050.6|1046.1|1052|1047.5|1053|1048.5|1050.1|1045.6|81
1608788700000|2020-12-24 05:45:00|1051.5|1047|1052|1047.5|1052|1047.5|1049.6|1045.1|27
1608789000000|2020-12-24 05:50:00|1051.5|1047|1051.1|1046.6|1053.7|1049.2|1050.6|1046.1|83
1608789300000|2020-12-24 05:55:00|1051.5|1047|1056.8|1052.3|1058.3|1053.8|1051.5|1047|481
1608789600000|2020-12-24 06:00:00|1056.3|1051.8|1058.8|1054.3|1060.8|1056.3|1056.3|1051.8|138
1608789900000|2020-12-24 06:05:00|1058.3|1053.8|1055.9|1051.4|1058.3|1053.8|1053.5|1049|142
1608790200000|2020-12-24 06:10:00|1056.4|1051.9|1056.8|1052.3|1058.2|1053.7|1054.9|1050.4|51
1608790500000|2020-12-24 06:15:00|1057.7|1053.2|1053.4|1048.9|1057.7|1053.2|1052.9|1048.4|100
1608790800000|2020-12-24 06:20:00|1053.9|1049.4|1050.5|1046|1054.8|1050.3|1050.5|1046|103
1608791100000|2020-12-24 06:25:00|1051|1046.5|1051.5|1047|1054.4|1049.9|1050.1|1045.6|67
1608791400000|2020-12-24 06:30:00|1052|1047.5|1050|1045.5|1053.4|1048.9|1050|1045.5|42
1608791700000|2020-12-24 06:35:00|1050.5|1046|1051|1046.5|1051|1046.5|1049|1044.5|24
1608792000000|2020-12-24 06:40:00|1051.4|1046.9|1050.5|1046|1052.4|1047.9|1050|1045.5|79
1608792300000|2020-12-24 06:45:00|1050|1045.5|1050.4|1045.9|1051.4|1046.9|1049.5|1045|128
1608792600000|2020-12-24 06:50:00|1048.5|1044|1043.5|1039|1048.5|1044|1043.5|1039|153
1608792900000|2020-12-24 06:55:00|1044|1039.5|1042.6|1038.1|1046|1041.5|1041.6|1037.1|187
1608814800000|2020-12-24 13:00:00|1036.1|1030.6|1035.8|1031.3|1037.7|1033.2|1030|1025.5|647
1608815100000|2020-12-24 13:05:00|1036.3|1031.8|1037.7|1033.2|1042.5|1038|1035.9|1031.4|94
1608815400000|2020-12-24 13:10:00|1037.2|1032.7|1038.3|1033.8|1040.1|1035.6|1036.7|1032.2|65
1608815700000|2020-12-24 13:15:00|1038.2|1033.7|1036.1|1031.6|1040.9|1036.4|1036.1|1031.6|148
1608816000000|2020-12-24 13:20:00|1036.3|1031.8|1032.7|1028.2|1036.3|1031.8|1032|1027.5|119
1608816300000|2020-12-24 13:25:00|1033.4|1028.9|1033.3|1028.8|1035.1|1030.6|1030.4|1025.9|197
1608816600000|2020-12-24 13:30:00|1032.8|1028.3|1032.8|1028.3|1034.3|1029.8|1032.8|1028.3|51
1608816900000|2020-12-24 13:35:00|1032.9|1028.4|1023.6|1019.1|1033.3|1028.8|1023.1|1018.6|412
1608817200000|2020-12-24 13:40:00|1023.7|1019.2|1024.1|1019.6|1026|1021.5|1023.6|1019.1|149
1608817500000|2020-12-24 13:45:00|1024.6|1020.1|1030.2|1025.7|1031|1026.5|1024.6|1020.1|113
1608817800000|2020-12-24 13:50:00|1030|1025.5|1030.9|1026.4|1031.5|1027|1027.1|1022.6|158
1608818100000|2020-12-24 13:55:00|1031.4|1026.9|1031.8|1027.3|1032.3|1027.8|1029|1024.5|266
1608818400000|2020-12-24 14:00:00|1031.3|1026.8|1026.4|1021.9|1031.3|1026.8|1025|1020.5|82
1608818700000|2020-12-24 14:05:00|1026|1021.5|1030.6|1026.1|1030.6|1026.1|1024|1019.5|66
1608819000000|2020-12-24 14:10:00|1029.9|1025.4|1027.9|1023.4|1030.3|1025.8|1026.7|1022.2|29
1608819300000|2020-12-24 14:15:00|1027.4|1022.9|1027.3|1022.8|1029|1024.5|1026.4|1021.9|79
1608819600000|2020-12-24 14:20:00|1027.8|1023.3|1025.5|1021|1028.3|1023.8|1024.9|1020.4|42
1608819900000|2020-12-24 14:25:00|1027.1|1022.6|1032.2|1027.7|1034|1029.5|1027.1|1022.6|166
1608820200000|2020-12-24 14:30:00|1032.6|1028.1|1033.1|1028.6|1033.1|1028.6|1030.3|1025.8|69
1608820500000|2020-12-24 14:35:00|1032.1|1027.6|1029.2|1024.7|1033|1028.5|1028.3|1023.8|65
1608820800000|2020-12-24 14:40:00|1028.8|1024.3|1030.7|1026.2|1030.9|1026.4|1028.3|1023.8|18
1608821100000|2020-12-24 14:45:00|1029.5|1025|1027.3|1022.8|1029.5|1025|1025.4|1020.9|91
1608821400000|2020-12-24 14:50:00|1026.8|1022.3|1027.3|1022.8|1027.3|1022.8|1024.4|1019.9|75
1608821700000|2020-12-24 14:55:00|1026.8|1022.3|1028.3|1023.8|1028.7|1024.2|1024.9|1020.4|113
1608822000000|2020-12-24 15:00:00|1027.8|1023.3|1027.8|1023.3|1027.8|1023.3|1027.8|1023.3|0
1609117200000|2020-12-28 01:00:00|1056.1|1051.6|1035.6|1031.1|1056.1|1051.6|1030.9|1026|705
1609117500000|2020-12-28 01:05:00|1033.4|1028.9|1026.5|1022|1036.9|1032.4|1026.2|1021.7|618
1609117800000|2020-12-28 01:10:00|1026.9|1022.4|1030.4|1025.9|1032.8|1028.3|1024.2|1019.7|288
1609118100000|2020-12-28 01:15:00|1031.4|1026.9|1029.5|1025|1032.4|1027.9|1028|1023.5|465
1609118400000|2020-12-28 01:20:00|1029|1024.5|1037.8|1033.3|1040.3|1035.8|1028.9|1024.4|224
1609118700000|2020-12-28 01:25:00|1037.9|1033.4|1037.4|1032.9|1039.3|1034.8|1036.4|1031.9|89
1609119000000|2020-12-28 01:30:00|1037.1|1032.6|1041.3|1036.8|1042.2|1037.7|1034.4|1029.9|160
1609119300000|2020-12-28 01:35:00|1042.7|1038.2|1043.7|1039.2|1044.7|1040.2|1041.2|1036.7|157
1609119600000|2020-12-28 01:40:00|1044.2|1038.7|1039.3|1034.8|1045.7|1039.3|1038.4|1033.9|128
1609119900000|2020-12-28 01:45:00|1039.8|1035.3|1038.9|1034.4|1041.3|1036.8|1038.4|1033.9|81
1609120200000|2020-12-28 01:50:00|1038.4|1033.9|1037.9|1033.4|1040.3|1035.8|1037.4|1032.9|39
1609120500000|2020-12-28 01:55:00|1037.6|1033.1|1039.8|1035.3|1041|1036.5|1037.6|1033.1|53
1609120800000|2020-12-28 02:00:00|1039.3|1034.8|1035.9|1031.4|1039.3|1034.8|1035.4|1030.9|234
1609121100000|2020-12-28 02:05:00|1036.9|1032.4|1037.8|1033.3|1038.3|1033.8|1035.9|1031.4|54
1609121400000|2020-12-28 02:10:00|1037.9|1033.4|1034.4|1029.9|1037.9|1033.4|1034.4|1029.9|69
1609121700000|2020-12-28 02:15:00|1033.9|1029.4|1033.9|1029.4|1033.9|1029.4|1033.9|1029.4|0
1609122600000|2020-12-28 02:30:00|1033.4|1028.9|1035.8|1031.3|1037.3|1032.8|1031.4|1026.9|521
1609122900000|2020-12-28 02:35:00|1035.3|1030.8|1025.7|1021.2|1035.3|1030.8|1025.7|1021.2|186
1609123200000|2020-12-28 02:40:00|1025.9|1021.4|1030.3|1025.8|1030.9|1026.4|1025.9|1021.4|65
1609123500000|2020-12-28 02:45:00|1030.8|1026.3|1033.3|1028.8|1033.3|1028.8|1029.9|1025.4|122
1609123800000|2020-12-28 02:50:00|1032.8|1028.3|1035.8|1031.3|1036.8|1032.3|1029.4|1024.9|65
1609124100000|2020-12-28 02:55:00|1035.3|1030.8|1034.8|1030.3|1036.7|1032.2|1033.4|1028.9|26
1609124400000|2020-12-28 03:00:00|1034.3|1029.8|1039.2|1034.7|1039.2|1034.7|1034.3|1029.8|545
1609124700000|2020-12-28 03:05:00|1038.8|1034.3|1039.5|1035|1041.7|1037.2|1037.3|1032.8|31
1609125000000|2020-12-28 03:10:00|1039.3|1034.8|1033.6|1029.1|1039.3|1034.8|1033.4|1028.9|39
1609125300000|2020-12-28 03:15:00|1033.4|1028.9|1038.3|1033.8|1038.3|1033.8|1030.9|1026.4|66
1609125600000|2020-12-28 03:20:00|1038.1|1033.6|1033.9|1029.4|1038.1|1033.6|1033.4|1028.9|27
1609125900000|2020-12-28 03:25:00|1036.3|1031.8|1037.8|1033.3|1038.8|1034.3|1033.9|1029.4|16
1609126200000|2020-12-28 03:30:00|1038.3|1033.8|1038.3|1033.8|1038.3|1033.8|1038.3|1033.8|0
1609133400000|2020-12-28 05:30:00|1038.2|1033.7|1029.4|1024.9|1038.2|1033.7|1028.9|1024.4|78
1609133700000|2020-12-28 05:35:00|1028.9|1024.4|1030.8|1026.3|1034.7|1030.2|1028.9|1024.4|93
1609134000000|2020-12-28 05:40:00|1031.5|1027|1028.9|1024.4|1031.5|1027|1027.4|1022.9|121
1609134300000|2020-12-28 05:45:00|1028.4|1023.9|1030.8|1026.3|1031.8|1027.3|1027.4|1022.9|72
1609134600000|2020-12-28 05:50:00|1031.3|1026.8|1029.3|1024.8|1033|1028.5|1028.4|1023.9|31
1609134900000|2020-12-28 05:55:00|1029.8|1025.3|1029.8|1025.3|1029.8|1025.3|1026.4|1021.9|71
1609135200000|2020-12-28 06:00:00|1030.3|1025.8|1022.5|1018|1030.3|1025.8|1020.5|1016|180
1609135500000|2020-12-28 06:05:00|1023|1018.5|1023.5|1019|1026.9|1022.4|1020.8|1016.3|85
1609135800000|2020-12-28 06:10:00|1022.5|1018|1025.4|1020.9|1027.9|1023.4|1022.5|1018|39
1609136100000|2020-12-28 06:15:00|1024.9|1020.4|1022|1017.5|1028.1|1023.6|1022|1017.5|30
1609136400000|2020-12-28 06:20:00|1022.5|1018|1022.5|1018|1024.9|1020.4|1022|1017.5|42
1609136700000|2020-12-28 06:25:00|1022.7|1018.2|1024.9|1020.4|1025.4|1020.9|1022.7|1018.2|16
1609137000000|2020-12-28 06:30:00|1024.5|1020|1022.4|1017.9|1024.5|1020|1020.5|1016|116
1609137300000|2020-12-28 06:35:00|1022.9|1018.4|1031.8|1027.3|1033.2|1028.7|1022.5|1018|102
1609137600000|2020-12-28 06:40:00|1032.3|1027.8|1033.3|1028.8|1033.3|1028.8|1028.9|1024.4|69
1609137900000|2020-12-28 06:45:00|1032.8|1028.3|1030.3|1025.8|1036.9|1032.4|1030.3|1025.8|110
1609138200000|2020-12-28 06:50:00|1030.8|1026.3|1031.8|1027.3|1032.8|1028.3|1030.8|1026.3|36
1609138500000|2020-12-28 06:55:00|1031.3|1026.8|1029.3|1024.8|1032.8|1028.3|1029.3|1024.8|97
1609160400000|2020-12-28 13:00:00|1032.4|1025.9|1030.7|1026.2|1033.7|1028.7|1024.3|1019.8|540
1609160700000|2020-12-28 13:05:00|1031.1|1026.6|1026.6|1022.1|1031.1|1026.6|1024.2|1019.7|675
1609161000000|2020-12-28 13:10:00|1026.1|1021.6|1023.2|1018.7|1028.8|1024.3|1022.6|1018.1|256
1609161300000|2020-12-28 13:15:00|1024.6|1020.1|1025.2|1020.7|1026.2|1021.7|1023.2|1018.7|159
1609161600000|2020-12-28 13:20:00|1025.7|1021.2|1028.4|1023.9|1028.5|1024|1024.1|1019.6|1109
1609161900000|2020-12-28 13:25:00|1028|1023.5|1030.5|1026|1032.4|1027.9|1027.5|1023|94
1609162200000|2020-12-28 13:30:00|1030|1025.5|1033.2|1028.7|1033.2|1028.7|1029.5|1025|599
1609162500000|2020-12-28 13:35:00|1033.7|1029.2|1032.3|1027.8|1035.7|1031.2|1031.4|1026.3|706
1609162800000|2020-12-28 13:40:00|1031.8|1027.3|1032.9|1028.4|1032.9|1028.4|1030.4|1025.4|394
1609163100000|2020-12-28 13:45:00|1033.4|1028.9|1038.1|1033.6|1039|1034.5|1032.4|1027.9|967
1609163400000|2020-12-28 13:50:00|1037.8|1033.3|1037.6|1033.1|1038.6|1034.1|1036.5|1032|529
1609163700000|2020-12-28 13:55:00|1038.1|1033.6|1047.1|1042.6|1048.5|1044|1037.6|1033.1|863
1609164000000|2020-12-28 14:00:00|1047.6|1043.1|1048.3|1043.8|1049.8|1045.3|1044.7|1040.2|1168
1609164300000|2020-12-28 14:05:00|1049.3|1044.8|1047.6|1043.1|1050.8|1046.3|1045.5|1041|1372
1609164600000|2020-12-28 14:10:00|1047.5|1043|1043.6|1039.1|1047.5|1043|1043|1038.5|939
1609164900000|2020-12-28 14:15:00|1043.7|1039.2|1048.3|1043.8|1049.3|1044.8|1043.7|1039.2|1975
1609165200000|2020-12-28 14:20:00|1047.8|1043.3|1049.3|1044.8|1050|1045.5|1046.3|1041.8|502
1609165500000|2020-12-28 14:25:00|1050.2|1045.7|1050.9|1046.4|1054.1|1049.6|1049.7|1045.2|322
1609165800000|2020-12-28 14:30:00|1050.6|1046.1|1048.5|1044|1052.1|1047.6|1047.6|1043.1|246
1609166100000|2020-12-28 14:35:00|1049|1044.5|1043.5|1039|1049|1044.5|1043.5|1039|209
1609166400000|2020-12-28 14:40:00|1044|1039.5|1044|1039.5|1045.9|1041.4|1042.5|1038|141
1609166700000|2020-12-28 14:45:00|1044.5|1040|1043.4|1038.9|1045.4|1040.9|1042.4|1037.9|246
1609167000000|2020-12-28 14:50:00|1043.8|1039.3|1042.9|1038.4|1043.9|1039.4|1040.9|1036.4|79
1609167300000|2020-12-28 14:55:00|1043.4|1038.9|1039.1|1034.6|1044|1039.5|1038.9|1034.4|329
1609167600000|2020-12-28 15:00:00|1038.4|1033.9|1038.4|1033.9|1038.4|1033.9|1038.4|1033.9|0
1609203600000|2020-12-29 01:00:00|1037.6|1033.1|1033.2|1028.7|1037.6|1033.1|1031.6|1027.1|322
1609203900000|2020-12-29 01:05:00|1033.1|1028.6|1032.6|1028.1|1035.6|1031.1|1031.6|1027.1|201
1609204200000|2020-12-29 01:10:00|1034.1|1029.6|1030.2|1025.7|1035.1|1030.6|1029.7|1025.2|94
1609204500000|2020-12-29 01:15:00|1029.7|1025.2|1037.1|1032.6|1037.6|1033.1|1029.7|1025.2|72
1609204800000|2020-12-29 01:20:00|1036.6|1032.1|1037.1|1032.6|1039.6|1035.1|1036.2|1031.7|49
1609205100000|2020-12-29 01:25:00|1035.7|1031.2|1035.2|1030.7|1036.2|1031.7|1033.2|1028.7|27
1609205400000|2020-12-29 01:30:00|1035.7|1031.2|1033.9|1029.4|1037.9|1033.4|1033.7|1029.2|13
1609205700000|2020-12-29 01:35:00|1033.7|1029.2|1033.7|1029.2|1035.2|1030.7|1033.7|1029.2|31
1609206000000|2020-12-29 01:40:00|1033.2|1028.7|1030.2|1025.7|1033.4|1028.9|1029.7|1025.2|34
1609206300000|2020-12-29 01:45:00|1030.7|1026.2|1032.2|1027.7|1032.6|1028.1|1030.7|1026.2|17
1609206600000|2020-12-29 01:50:00|1031.7|1027.2|1030.2|1025.7|1032.2|1027.7|1027.7|1023.2|25
1609206900000|2020-12-29 01:55:00|1029.7|1025.2|1029.8|1025.3|1031.1|1026.6|1029.7|1025.2|85
1609207200000|2020-12-29 02:00:00|1029.3|1024.8|1032.7|1028.2|1033.2|1028.7|1028.3|1023.8|66
1609207500000|2020-12-29 02:05:00|1032.2|1027.7|1034.7|1030.2|1036.2|1031.7|1030.2|1025.7|22
1609207800000|2020-12-29 02:10:00|1034.2|1029.7|1031.7|1027.2|1035.6|1031.1|1031.7|1027.2|75
1609208100000|2020-12-29 02:15:00|1032.7|1028.2|1032.7|1028.2|1032.7|1028.2|1032.7|1028.2|0
1609209000000|2020-12-29 02:30:00|1032.2|1027.7|1029.7|1025.2|1034.1|1029.6|1029.2|1024.7|117
1609209300000|2020-12-29 02:35:00|1029.2|1024.7|1031.7|1027.2|1031.7|1027.2|1029.2|1024.7|129
1609209600000|2020-12-29 02:40:00|1031.5|1027|1032.9|1028.4|1033.7|1029.2|1030.7|1026.2|123
1609209900000|2020-12-29 02:45:00|1033.1|1028.6|1030.6|1026.1|1033.6|1029.1|1030.2|1025.7|93
1609210200000|2020-12-29 02:50:00|1030.1|1025.6|1031.2|1026.7|1031.6|1027.1|1030.1|1025.6|49
1609210500000|2020-12-29 02:55:00|1030.7|1026.2|1030.9|1026.4|1032.1|1027.6|1029.7|1025.2|77
1609210800000|2020-12-29 03:00:00|1030.7|1026.2|1030.2|1025.7|1031.7|1027.2|1027.8|1023.3|41
1609211100000|2020-12-29 03:05:00|1030.7|1026.2|1025|1020.5|1031.7|1027.2|1025|1020.5|49
1609211400000|2020-12-29 03:10:00|1024.8|1020.3|1010.3|1005.8|1027.2|1022.7|1010.3|1005.8|145
1609211700000|2020-12-29 03:15:00|1009.8|1005.3|1004.8|1000.3|1009.8|1005.3|999.8|995.3|430
1609212000000|2020-12-29 03:20:00|1004.3|999.8|1007.7|1003.2|1007.7|1003.2|1003.8|999.3|202
1609212300000|2020-12-29 03:25:00|1007.2|1002.7|1007.2|1002.7|1017.1|1012.6|1006.8|1002.3|124
1609219800000|2020-12-29 05:30:00|1007.9|1003.4|1001.2|996.7|1007.9|1003.4|1001.2|996.7|214
1609220100000|2020-12-29 05:35:00|1000.7|996.2|1004.7|1000.2|1006.2|1001.7|999.7|995.2|85
1609220400000|2020-12-29 05:40:00|1004.2|999.7|1007.2|1002.7|1008.7|1004.2|1002.8|998.3|79
1609220700000|2020-12-29 05:45:00|1007|1002.5|1009.1|1004.6|1009.1|1004.6|1004|999.5|80
1609221000000|2020-12-29 05:50:00|1008.6|1004.1|1009.1|1004.6|1009.6|1005.1|1008.1|1003.6|22
1609221300000|2020-12-29 05:55:00|1008.7|1004.2|1006.7|1002.2|1009.7|1005.2|1006.2|1001.7|90
1609221600000|2020-12-29 06:00:00|1007.7|1003.2|1011.2|1006.7|1015.6|1011.1|1007.7|1003.2|59
1609221900000|2020-12-29 06:05:00|1012.1|1007.6|1014.1|1009.6|1015.1|1010.6|1011.7|1007.2|197
1609222200000|2020-12-29 06:10:00|1014.6|1010.1|1011.6|1007.1|1014.6|1010.1|1011.2|1006.7|35
1609222500000|2020-12-29 06:15:00|1012.1|1007.6|1009.2|1004.7|1012.2|1007.7|1006.7|1002.2|44
1609222800000|2020-12-29 06:20:00|1009.7|1005.2|1009.9|1005.4|1012.1|1007.6|1008.7|1004.2|25
1609223100000|2020-12-29 06:25:00|1009.7|1005.2|1007.6|1003.1|1010.7|1006.2|1005.2|1000.7|75
1609223400000|2020-12-29 06:30:00|1008.6|1004.1|1007.7|1003.2|1009.6|1005.1|1007.2|1002.7|44
1609223700000|2020-12-29 06:35:00|1007.4|1002.9|1006.7|1002.2|1008.1|1003.6|1005|1000.5|40
1609224000000|2020-12-29 06:40:00|1007.2|1002.7|1008.6|1004.1|1008.6|1004.1|1003.7|999.2|57
1609224300000|2020-12-29 06:45:00|1010.1|1005.6|1009.1|1004.6|1012|1007.5|1008.1|1003.6|65
1609224600000|2020-12-29 06:50:00|1008.6|1004.1|1010.6|1006.1|1011.6|1007.1|1006.2|1001.7|52
1609224900000|2020-12-29 06:55:00|1010.1|1005.6|1014|1009.5|1014|1009.5|1010.1|1005.6|99
1609246800000|2020-12-29 13:00:00|1004.5|1000|999.2|994.7|1009.3|1004.8|998.7|994.2|212
1609247100000|2020-12-29 13:05:00|998.5|994|990.5|986|999|994.5|989|984.5|494
1609247400000|2020-12-29 13:10:00|990|985.5|984.5|980|991|986.5|980.9|976.4|589
1609247700000|2020-12-29 13:15:00|985|980.5|980.1|975.6|987|982.5|977.1|972.6|245
1609248000000|2020-12-29 13:20:00|979.6|975.1|977.1|972.6|984|979.5|976.6|972.1|239
1609248300000|2020-12-29 13:25:00|976.9|972.4|974|969.5|981.5|977|974|969.5|606
1609248600000|2020-12-29 13:30:00|975|968.5|975.3|970.8|978.2|973.7|972.4|967.9|492
1609248900000|2020-12-29 13:35:00|974.3|969.8|969.8|965.3|974.3|969.8|967.3|962.8|895
1609249200000|2020-12-29 13:40:00|969.3|964.8|964.8|960.3|969.8|965.3|963.4|958.9|334
1609249500000|2020-12-29 13:45:00|964.3|959.8|967.8|963.3|972.3|967.8|964.3|959.8|399
1609249800000|2020-12-29 13:50:00|966.6|962.1|968.7|964.2|970.7|966.2|965.8|961.3|509
1609250100000|2020-12-29 13:55:00|969.2|964.7|966.3|961.8|970.2|965.7|964.8|960.3|235
1609250400000|2020-12-29 14:00:00|966.7|962.2|970.3|965.8|970.3|965.8|964.3|959.8|169
1609250700000|2020-12-29 14:05:00|970.8|966.3|971.2|966.7|973.2|968.7|967.8|963.3|321
1609251000000|2020-12-29 14:10:00|970.7|966.2|973.2|968.7|976.2|971.7|970.7|966.2|384
1609251300000|2020-12-29 14:15:00|972.7|968.2|971.2|966.7|974.2|969.7|971.2|966.7|118
1609251600000|2020-12-29 14:20:00|970.7|966.2|975.6|971.1|976.6|972.1|967.2|962.7|1112
1609251900000|2020-12-29 14:25:00|975.1|970.6|976.6|972.1|976.6|972.1|973.2|968.7|72
1609252200000|2020-12-29 14:30:00|976.1|971.6|974.1|969.6|976.1|971.6|971.7|967.2|64
1609252500000|2020-12-29 14:35:00|974.6|970.1|974.6|970.1|975.1|970.6|971.6|967.1|193
1609252800000|2020-12-29 14:40:00|975.1|970.6|972.1|967.6|976.6|972.1|972.1|967.6|139
1609253100000|2020-12-29 14:45:00|972.6|968.1|969.1|964.6|973.6|969.1|969.1|964.6|72
1609253400000|2020-12-29 14:50:00|969.7|965.2|975.5|971|976|971.5|969.2|964.7|72
1609253700000|2020-12-29 14:55:00|976|971.5|970|965.5|976|971.5|969.1|964.6|834
1609290000000|2020-12-30 01:00:00|969.8|965.3|971.4|966.9|972.8|967.8|967.9|962.9|778
1609290300000|2020-12-30 01:05:00|970.8|966.3|967.4|962.9|971|966.3|966.4|961.9|301
1609290600000|2020-12-30 01:10:00|967.1|962.6|976.3|971.8|976.3|971.8|967.1|962.6|52
1609290900000|2020-12-30 01:15:00|975.8|971.3|974.3|969.8|978.3|973.8|973.8|969.3|164
1609291200000|2020-12-30 01:20:00|974.5|970|978.8|974.3|979.2|974.7|974.3|969.3|9
1609291500000|2020-12-30 01:25:00|977.3|972.8|980.2|975.7|980.2|975.7|976.8|972.3|16
1609291800000|2020-12-30 01:30:00|981.7|977.2|980.2|975.7|982.7|978.2|979.7|974.7|149
1609292100000|2020-12-30 01:35:00|980|975.5|978.5|974|980|975.5|976.3|971.8|14
1609292400000|2020-12-30 01:40:00|978.2|973.7|979.3|974.8|982.7|978.2|978.2|973.7|137
1609292700000|2020-12-30 01:45:00|979.8|975.3|979.3|974.8|982.3|977.8|978.3|973.8|63
1609293000000|2020-12-30 01:50:00|978.8|974.3|974.8|970.3|979.3|974.8|974.3|969.3|125
1609293300000|2020-12-30 01:55:00|974.3|969.8|976.2|971.7|976.2|971.7|973.3|968.7|261
1609293600000|2020-12-30 02:00:00|975.8|971.3|972.8|968.3|975.8|971.3|971.8|967.3|9
1609293900000|2020-12-30 02:05:00|972.3|967.8|975.7|971.2|975.8|971.3|971.8|967.3|15
1609294200000|2020-12-30 02:10:00|974.3|969.8|973.8|969.3|976.2|971.7|973.8|969.3|20
1609295400000|2020-12-30 02:30:00|972.8|968.3|974.8|970.3|975.3|970.8|972.8|968.3|38
1609295700000|2020-12-30 02:35:00|973.3|968.8|971.3|966.8|973.8|969.3|971.3|966.8|106
1609296000000|2020-12-30 02:40:00|972.3|967.8|971.8|967.3|972.8|968.3|970.8|966.3|142
1609296300000|2020-12-30 02:45:00|971.3|966.8|973.3|968.8|974.3|969.8|970.3|965.8|60
1609296600000|2020-12-30 02:50:00|972.8|968.3|973.8|969.3|975.3|970.8|972.8|968.3|26
1609296900000|2020-12-30 02:55:00|974.3|969.8|973.8|969.3|976.3|971.8|973.3|968.8|21
1609297200000|2020-12-30 03:00:00|974.8|970.3|971.3|966.8|974.8|970.3|971.3|966.8|122
1609297500000|2020-12-30 03:05:00|972.5|968|972.8|968.3|974.8|970.3|972.3|967.8|13
1609297800000|2020-12-30 03:10:00|973.8|969.3|976.3|971.8|976.3|971.8|972.8|968.3|11
1609298100000|2020-12-30 03:15:00|975.3|970.8|979.3|974.8|979.8|975.3|974.3|969.8|40
1609298400000|2020-12-30 03:20:00|980.3|975.8|979.8|975.3|980.8|976.3|978.8|974.3|48
1609298700000|2020-12-30 03:25:00|979.3|974.8|976.3|971.8|979.8|975.3|976.3|971.8|39
1609299000000|2020-12-30 03:30:00|976.8|972.3|976.8|972.3|976.8|972.3|976.8|972.3|0
1609306200000|2020-12-30 05:30:00|976.7|972.2|986.7|982.2|986.7|982.2|976.7|972.2|142
1609306500000|2020-12-30 05:35:00|987.2|982.7|983.7|979.2|987.2|982.7|983.2|978.7|144
1609306800000|2020-12-30 05:40:00|983.5|979|982.7|978.2|985.2|980.7|981.7|977.2|132
1609307100000|2020-12-30 05:45:00|983.2|978.7|983.8|979.3|986.7|982.2|983.2|978.7|35
1609307400000|2020-12-30 05:50:00|985.7|981.2|984.2|979.7|985.7|981.2|984.2|979.7|48
1609307700000|2020-12-30 05:55:00|985.2|980.7|987|982.5|987.7|983.2|984.7|980.2|56
1609308000000|2020-12-30 06:00:00|986.7|982.2|986.7|982.2|987.2|982.7|983.8|979.3|76
1609308300000|2020-12-30 06:05:00|987.2|982.7|989.1|984.6|990.8|986.3|986.3|981.8|192
1609308600000|2020-12-30 06:10:00|989.3|984.8|985.9|981.4|991.9|986.4|985.4|980.9|383
1609308900000|2020-12-30 06:15:00|985.4|980.9|985.9|981.4|987.9|982.9|984.9|980.4|242
1609309200000|2020-12-30 06:20:00|986.4|981.9|988.2|983.7|989.8|984.7|986.4|981.1|201
1609309500000|2020-12-30 06:25:00|988.7|984.2|990.3|985.8|991.2|986.7|988.7|984.2|222
1609309800000|2020-12-30 06:30:00|989.3|984.8|990.2|985.7|990.2|985.7|987.8|983.3|156
1609310100000|2020-12-30 06:35:00|991.2|986.7|996.9|992.4|997.4|992.9|991.2|986.7|93
1609310400000|2020-12-30 06:40:00|996.7|992.2|995.2|990.7|999.7|995.2|994.7|990.2|49
1609310700000|2020-12-30 06:45:00|994.7|990.2|991.3|986.8|995.7|991.2|989.3|984.8|41
1609311000000|2020-12-30 06:50:00|990.3|985.8|985.8|981.3|990.8|986.3|985.8|981.3|71
1609311300000|2020-12-30 06:55:00|986.3|981.8|988.2|983.7|989.7|985.2|986.3|981.8|163
1609311600000|2020-12-30 07:00:00|987.7|983.2|988.2|983.7|988.2|983.7|987.7|983.2|0
1609333200000|2020-12-30 13:00:00|985|978.5|990.1|985.6|991.1|986|984.1|978.5|205
1609333500000|2020-12-30 13:05:00|989.6|985.1|992.5|988|994|989.5|988.6|984.1|165
1609333800000|2020-12-30 13:10:00|993|988.5|994|989.5|997|992.5|993|988.5|28
1609334100000|2020-12-30 13:15:00|994.5|990|995.3|990.8|996|991.5|992.1|987.6|38
1609334400000|2020-12-30 13:20:00|995.8|991.3|995.5|991|998|993.5|993.5|989|50
1609334700000|2020-12-30 13:25:00|995|990.5|997.5|993|999|994.5|995|990.5|35
1609335000000|2020-12-30 13:30:00|997|992.5|998.3|993.8|1001|996.5|997|992.5|32
1609335300000|2020-12-30 13:35:00|998.5|994|995|990.5|998.5|994|994|989.5|33
1609335600000|2020-12-30 13:40:00|994.5|990|992.8|988.3|994.5|990|990.6|986.1|37
1609335900000|2020-12-30 13:45:00|992.5|988|990.1|985.6|993|988.5|989.1|984.6|80
1609336200000|2020-12-30 13:50:00|989.1|984.6|986.1|981.6|989.6|985.1|986.1|981.6|19
1609336500000|2020-12-30 13:55:00|985.6|981.1|988.1|983.6|988.1|983.6|985.6|981.1|26
1609336800000|2020-12-30 14:00:00|988.6|984.1|989.1|984.6|989.1|984.6|987.6|983.1|1
1609337100000|2020-12-30 14:05:00|989|984.5|988.6|984.1|989|984.5|986.6|982.1|2
1609337400000|2020-12-30 14:10:00|987.1|982.6|986.6|982.1|987.6|983.1|985.6|981.1|44
1609337700000|2020-12-30 14:15:00|987.1|982.6|987.1|982.6|987.1|982.6|986.6|982.1|206
1609338000000|2020-12-30 14:20:00|987.6|983.1|984.1|979.6|987.6|983.1|982.1|977.6|47
1609338300000|2020-12-30 14:25:00|984.6|980.1|986.1|981.6|987.6|983.1|984.1|979.6|5
1609338600000|2020-12-30 14:30:00|986.6|981.1|987.8|983.3|990.5|986|986.1|980.6|81
1609338900000|2020-12-30 14:35:00|988.5|984|986.6|982.1|989.3|984.8|985.6|981.1|6
1609339200000|2020-12-30 14:40:00|986.1|981.6|987.1|982.6|988.3|983.8|986.1|981.6|9
1609339500000|2020-12-30 14:45:00|986.1|981.6|986.6|982.1|987.1|982.6|985.6|981.1|14
1609339800000|2020-12-30 14:50:00|985.6|981.1|983.6|979.1|985.6|981.1|983.6|979.1|4
1609340100000|2020-12-30 14:55:00|982.6|978.1|985.6|981.1|985.6|981.1|981.6|977.1|149
1609340400000|2020-12-30 15:00:00|985.1|980.6|985.1|980.6|985.1|980.6|985.1|980.6|0
1609376400000|2020-12-31 01:00:00|984.7|980.2|986.2|981.7|989.2|984.7|984.7|980.2|126808
1609376700000|2020-12-31 01:05:00|985.8|981.3|982.8|978.3|986|981.5|982|977.5|5886
1609377000000|2020-12-31 01:10:00|983|978.5|980.8|976.3|983.3|978.8|975.8|971.3|11074
1609377300000|2020-12-31 01:15:00|981|976.5|984.7|980.2|985.7|981.2|979.8|975.3|5189
1609377600000|2020-12-31 01:20:00|984.2|979.7|985.2|980.7|986.2|981.7|981.3|976.8|3700
1609377900000|2020-12-31 01:25:00|984.7|980.2|985.7|981.2|985.7|981.2|983.2|978.7|1920
1609378200000|2020-12-31 01:30:00|985.2|980.7|985.2|980.7|986.7|982.2|985.2|980.7|2056
1609378500000|2020-12-31 01:35:00|984.7|980.2|982.7|978.2|985.2|980.7|981.8|977.3|1906
1609378800000|2020-12-31 01:40:00|983|978.5|985.7|981.2|986.2|981.7|982.3|977.8|1773
1609379100000|2020-12-31 01:45:00|986.2|981.7|985.7|981.2|987.7|983.2|985.2|980.7|3610
1609379400000|2020-12-31 01:50:00|985.2|980.7|987.2|982.7|987.7|983.2|985.2|980.7|1455
1609379700000|2020-12-31 01:55:00|987.7|983.2|992.7|988.2|993.7|989.2|987.2|982.7|7700
1609380000000|2020-12-31 02:00:00|992.4|987.9|991.2|986.7|992.4|987.9|989.7|985.2|3085
1609380300000|2020-12-31 02:05:00|991.7|987.2|992.7|988.2|992.7|988.2|990.2|985.7|2249
1609380600000|2020-12-31 02:10:00|992.4|987.9|994.7|990.2|994.7|990.2|991.7|987.2|3941
1609380900000|2020-12-31 02:15:00|||||||||25
1609381800000|2020-12-31 02:30:00|995.2|990.7|998.7|994.2|998.7|994.2|995.2|990.7|9843
1609382100000|2020-12-31 02:35:00|999.2|994.7|992.7|988.2|999.7|995.2|992.2|987.7|8415
1609382400000|2020-12-31 02:40:00|992.2|987.7|990.7|986.2|992.2|987.7|989.2|984.7|5161
1609382700000|2020-12-31 02:45:00|990.5|986|988.7|984.2|990.7|986.2|987.2|982.7|4661
1609383000000|2020-12-31 02:50:00|988.2|983.7|987.2|982.7|988.5|984|986.2|981.7|3145
1609383300000|2020-12-31 02:55:00|987.7|983.2|985.2|980.7|989.7|985.2|983.7|979.2|4019
1609383600000|2020-12-31 03:00:00|984.2|979.7|986.7|982.2|987.7|983.2|984.2|979.7|3080
1609383900000|2020-12-31 03:05:00|987.2|982.7|986.7|982.2|990.2|985.7|986.2|981.7|3669
1609384200000|2020-12-31 03:10:00|986.2|981.7|986.7|982.2|988.7|984.2|985.2|980.7|3495
1609384500000|2020-12-31 03:15:00|987.7|983.2|987.7|983.2|988.2|983.7|985.7|981.2|2126
1609384800000|2020-12-31 03:20:00|987.4|982.9|988.7|984.2|991.2|986.7|986.7|982.2|2887
1609385100000|2020-12-31 03:25:00|989.2|984.7|985.7|981.2|989.2|984.7|985.2|980.7|3923
1609392600000|2020-12-31 05:30:00|985.6|981.1|987.1|982.6|989.6|985.1|985.1|980.6|4525
1609392900000|2020-12-31 05:35:00|987.6|983.1|988.6|984.1|990.6|986.1|987.6|983.1|2454
1609393200000|2020-12-31 05:40:00|989.1|984.6|992.1|987.6|992.6|988.1|988.6|984.1|4566
1609393500000|2020-12-31 05:45:00|992.6|988.1|992.1|987.6|994.6|990.1|991.6|987.1|4640
1609393800000|2020-12-31 05:50:00|991.6|987.1|992.6|988.1|994.6|990.1|990.1|985.6|3734
1609394100000|2020-12-31 05:55:00|992.1|987.6|992|987.5|994.1|989.6|991.6|987.1|2859
1609394400000|2020-12-31 06:00:00|991.5|987|991.5|987|993|988.5|990.3|985.8|2450
1609394700000|2020-12-31 06:05:00|992|987.5|992.5|988|993|988.5|991.5|987|1591
1609395000000|2020-12-31 06:10:00|992|987.5|994|989.5|994|989.5|990|985.5|2410
1609395300000|2020-12-31 06:15:00|993.8|989.3|989|984.5|994.5|990|988.5|984|5032
1609395600000|2020-12-31 06:20:00|988.5|984|989|984.5|993|988.5|988.5|984|2409
1609395900000|2020-12-31 06:25:00|989.5|985|988.5|984|989.5|985|984.5|980|6839
1609396200000|2020-12-31 06:30:00|988|983.5|987.3|982.8|988.5|984|985.6|981.1|2710
1609396500000|2020-12-31 06:35:00|987.5|983|990|985.5|991|986.5|987.5|983|3191
1609396800000|2020-12-31 06:40:00|990.5|986|990|985.5|991.5|987|989|984.5|1946
1609397100000|2020-12-31 06:45:00|990.3|985.8|991.5|987|994.5|990|987.6|983.1|5442
1609397400000|2020-12-31 06:50:00|992|987.5|994.5|990|995.5|991|992|987.5|5690
1609397700000|2020-12-31 06:55:00|994|989.5|999|994.5|999|994.5|993|988.5|14336
1609722000000|2021-01-04 01:00:00|990.3|985.8|985.1|980.6|1010.5|1006|978.3|973.8|33456
1609722300000|2021-01-04 01:05:00|985|980.5|995.2|990.7|996.7|992.2|984.5|980|15364
1609722600000|2021-01-04 01:10:00|995.7|991.2|991.2|986.7|996.7|992.2|991.2|986.7|7916
1609722900000|2021-01-04 01:15:00|991.7|987.2|987.8|983.3|993.2|988.7|986.3|981.8|6648
1609723200000|2021-01-04 01:20:00|988.3|983.8|985.3|980.8|988.8|984.3|983.9|979.4|7492
1609723500000|2021-01-04 01:25:00|984.8|980.3|984.8|980.3|985.8|981.3|981.9|977.4|6303
1609723800000|2021-01-04 01:30:00|985.3|980.8|984.3|979.8|987.3|982.8|983.3|978.8|3844
1609724100000|2021-01-04 01:35:00|984.1|979.6|983.3|978.8|986.3|981.8|982.3|977.8|3378
1609724400000|2021-01-04 01:40:00|982.9|978.4|981.4|976.9|983.9|979.4|980.9|976.4|4685
1609724700000|2021-01-04 01:45:00|980.9|976.4|985.8|981.3|986.3|981.8|980.9|976.4|3742
1609725000000|2021-01-04 01:50:00|986.1|981.6|988.1|983.6|991.8|987.3|985.8|981.3|8843
1609725300000|2021-01-04 01:55:00|987.8|983.3|993|988.5|993.3|988.8|987.8|983.3|4959
1609725600000|2021-01-04 02:00:00|993.3|988.8|990.8|986.3|993.8|989.3|990.8|986.3|4546
1609725900000|2021-01-04 02:05:00|991.3|986.8|994.3|989.8|995.3|990.8|991.3|986.8|5220
1609726200000|2021-01-04 02:10:00|993.8|989.3|990.8|986.3|993.8|989.3|986.9|982.4|5049
1609726500000|2021-01-04 02:15:00|990.3|985.8|990.3|985.8|990.3|985.8|990.3|985.8|5
1609727400000|2021-01-04 02:30:00|990.6|986.1|992.3|987.8|992.8|988.3|989.8|985.3|2349
1609727700000|2021-01-04 02:35:00|991.8|987.3|991.3|986.8|993.3|988.8|991.3|986.8|1826
1609728000000|2021-01-04 02:40:00|991.8|987.3|989.3|984.8|992.3|987.8|989.1|984.6|1597
1609728300000|2021-01-04 02:45:00|989.8|985.3|989.8|985.3|990.3|985.8|988.8|984.3|1369
1609728600000|2021-01-04 02:50:00|990.3|985.8|993|988.5|993|988.5|988.8|984.3|1416
1609728900000|2021-01-04 02:55:00|992.8|988.3|990.8|986.3|993.8|989.3|990.3|985.8|2252
1609729200000|2021-01-04 03:00:00|991.8|987.3|990.8|986.3|992.3|987.8|990.3|985.8|1868
1609729500000|2021-01-04 03:05:00|991.3|986.8|993.3|988.8|993.8|989.3|991.3|986.8|2230
1609729800000|2021-01-04 03:10:00|993.5|989|992.8|988.3|993.5|989|991.3|986.8|1180
1609730100000|2021-01-04 03:15:00|993.3|988.8|992.3|987.8|994.3|989.8|991.8|987.3|1876
1609730400000|2021-01-04 03:20:00|992.8|988.3|994.8|990.3|995.3|990.8|992.8|988.3|1971
1609730700000|2021-01-04 03:25:00|994.7|990.2|995.2|990.7|995.2|990.7|993.3|988.8|1805
1609738200000|2021-01-04 05:30:00|994.7|990.2|997.7|993.2|998.2|993.7|992.8|988.3|6867
1609738500000|2021-01-04 05:35:00|997.2|992.7|996.7|992.2|997.4|992.9|993.7|989.2|3585
1609738800000|2021-01-04 05:40:00|996.2|991.7|996.2|991.7|997.2|992.7|995.2|990.7|2146
1609739100000|2021-01-04 05:45:00|996.7|992.2|995.2|990.7|996.7|992.2|993.7|989.2|2840
1609739400000|2021-01-04 05:50:00|995|990.5|996.7|992.2|996.7|992.2|993.7|989.2|1516
1609739700000|2021-01-04 05:55:00|996.4|991.9|996.2|991.7|997.2|992.7|995.5|991|1804
1609740000000|2021-01-04 06:00:00|996.7|992.2|998.2|993.7|998.2|993.7|995.7|991.2|2325
1609740300000|2021-01-04 06:05:00|998.7|994.2|1000.7|996.2|1000.8|996.3|998.7|994.2|8629
1609740600000|2021-01-04 06:10:00|1001.2|996.7|1004.7|1000.2|1005.2|1000.7|1001.2|996.7|11539
1609740900000|2021-01-04 06:15:00|1005.2|1000.7|1013.7|1009.2|1016.6|1012.1|1003.3|998.8|23337
1609741200000|2021-01-04 06:20:00|1014.1|1009.6|1014.6|1010.1|1017.3|1012.8|1012.1|1007.6|10507
1609741500000|2021-01-04 06:25:00|1014.1|1009.6|1018.6|1014.1|1023|1018.5|1014.1|1009.6|13325
1609741800000|2021-01-04 06:30:00|1019.1|1014.6|1013.1|1008.6|1021.1|1016.6|1013.1|1008.6|9662
1609742100000|2021-01-04 06:35:00|1012.6|1008.1|1012.1|1007.6|1015.1|1010.6|1011.1|1006.6|7224
1609742400000|2021-01-04 06:40:00|1012.6|1008.1|1017.6|1013.1|1017.6|1013.1|1012.6|1008.1|4920
1609742700000|2021-01-04 06:45:00|1017.1|1012.6|1019.1|1014.6|1021.1|1016.6|1014.9|1010.4|7428
1609743000000|2021-01-04 06:50:00|1018.8|1014.3|1017.1|1012.6|1020|1015.5|1015.9|1011.4|5220
1609743300000|2021-01-04 06:55:00|1016.9|1012.4|1019.3|1014.8|1021|1016.5|1016.6|1012.1|9007
1609765200000|2021-01-04 13:00:00|1022.4|1017.9|1028.7|1024.2|1028.9|1024.4|1020.4|1015.9|22112
1609765500000|2021-01-04 13:05:00|1029.4|1024.9|1034|1029.5|1036|1031.5|1029.4|1024.9|17505
1609765800000|2021-01-04 13:10:00|1033.5|1029|1038.4|1033.9|1040.9|1036.4|1033.4|1028.9|13550
1609766100000|2021-01-04 13:15:00|1038.9|1034.4|1033.5|1029|1039.5|1035|1033.5|1029|9368
1609766400000|2021-01-04 13:20:00|1033.8|1029.3|1033.5|1029|1036|1031.5|1032|1027.5|5528
1609766700000|2021-01-04 13:25:00|1032.6|1028.1|1032|1027.5|1033.5|1029|1031.5|1027|4767
1609767000000|2021-01-04 13:30:00|1032.3|1027.8|1029|1024.5|1034.5|1030|1027.6|1023.1|6321
1609767300000|2021-01-04 13:35:00|1028.6|1024.1|1028.5|1024|1029.5|1025|1026.5|1022|4413
1609767600000|2021-01-04 13:40:00|1028.3|1023.8|1033.5|1029|1033.9|1029.4|1026.5|1022|4880
1609767900000|2021-01-04 13:45:00|1034|1029.5|1034.5|1030|1035|1030.5|1031.5|1027|4100
1609768200000|2021-01-04 13:50:00|1035|1030.5|1033.5|1029|1035|1030.5|1032|1027.5|2400
1609768500000|2021-01-04 13:55:00|1033.7|1029.2|1036.5|1032|1037.5|1033|1032.5|1028|4803
1609768800000|2021-01-04 14:00:00|1036.9|1032.4|1035.5|1031|1037.9|1033.4|1033|1028.5|3415
1609769100000|2021-01-04 14:05:00|1036|1031.5|1039|1034.5|1040|1035.5|1034.5|1030|4553
1609769400000|2021-01-04 14:10:00|1039.4|1034.9|1042.4|1037.9|1043.5|1039|1039|1034.5|10178
1609769700000|2021-01-04 14:15:00|1042.9|1038.4|1040.4|1035.9|1042.9|1038.4|1038.4|1033.9|4889
1609770000000|2021-01-04 14:20:00|1040|1035.5|1038|1033.5|1041.9|1037.4|1037|1032.5|3247
1609770300000|2021-01-04 14:25:00|1038.5|1034|1038|1033.5|1039.5|1035|1037|1032.5|2497
1609770600000|2021-01-04 14:30:00|1037.5|1033|1039|1034.5|1040.5|1036|1035|1030.5|4321
1609770900000|2021-01-04 14:35:00|1038.5|1034|1037|1032.5|1039|1034.5|1036|1031.5|1938
1609771200000|2021-01-04 14:40:00|1037.2|1032.7|1038|1033.5|1039.4|1034.9|1036.5|1032|1510
1609771500000|2021-01-04 14:45:00|1038.4|1033.9|1035.5|1031|1038.9|1034.4|1034.8|1030.3|3121
1609771800000|2021-01-04 14:50:00|1036|1031.5|1032|1027.5|1036|1031.5|1030.6|1026.1|4833
1609772100000|2021-01-04 14:55:00|1031.5|1027|1036.5|1032|1036.7|1032.2|1031.5|1027|4598
1609808400000|2021-01-05 01:00:00|1036.7|1032.2|1025.9|1021.4|1036.7|1032.2|1025.3|1020.8|14816
1609808700000|2021-01-05 01:05:00|1025.4|1020.9|1028.9|1024.4|1029.3|1024.8|1025.3|1020.8|6395
1609809000000|2021-01-05 01:10:00|1028.8|1024.3|1029.4|1024.9|1032.8|1028.3|1028.8|1024.3|4156
1609809300000|2021-01-05 01:15:00|1029.1|1024.6|1030.6|1026.1|1031.3|1026.8|1026.4|1021.9|3846
1609809600000|2021-01-05 01:20:00|1030.3|1025.8|1027.4|1022.9|1030.8|1026.3|1027.4|1022.9|2572
1609809900000|2021-01-05 01:25:00|1027.8|1023.3|1026.8|1022.3|1029.6|1025.1|1026.3|1021.8|3568
1609810200000|2021-01-05 01:30:00|1026.4|1021.9|1023.9|1019.4|1026.8|1022.3|1021.3|1016.8|9623
1609810500000|2021-01-05 01:35:00|1023.4|1018.9|1026.8|1022.3|1026.8|1022.3|1022.4|1017.9|3904
1609810800000|2021-01-05 01:40:00|1026.3|1021.8|1027.8|1023.3|1030.3|1025.8|1025.3|1020.8|3492
1609811100000|2021-01-05 01:45:00|1027.6|1023.1|1028.3|1023.8|1028.8|1024.3|1026.8|1022.3|1622
1609811400000|2021-01-05 01:50:00|1028.1|1023.6|1027.3|1022.8|1028.1|1023.6|1026.3|1021.8|1230
1609811700000|2021-01-05 01:55:00|1026.8|1022.3|1027.8|1023.3|1027.8|1023.3|1024.3|1019.8|3065
1609812000000|2021-01-05 02:00:00|1027.5|1023|1026.8|1022.3|1028|1023.5|1024.8|1020.3|1213
1609812300000|2021-01-05 02:05:00|1027.3|1022.8|1027.3|1022.8|1028.8|1024.3|1026.6|1022.1|1361
1609812600000|2021-01-05 02:10:00|1027.5|1023|1028.8|1024.3|1029.3|1024.8|1027.3|1022.8|969
1609812900000|2021-01-05 02:15:00|||||||||1
1609813800000|2021-01-05 02:30:00|1027.8|1023.3|1029.7|1025.2|1029.8|1025.3|1026.3|1021.8|3100
1609814100000|2021-01-05 02:35:00|1029.3|1024.8|1024.8|1020.3|1029.3|1024.8|1024.3|1019.8|3332
1609814400000|2021-01-05 02:40:00|1025.3|1020.8|1025.3|1020.8|1026.3|1021.8|1023.8|1019.3|2579
1609814700000|2021-01-05 02:45:00|1024.8|1020.3|1025.3|1020.8|1027.5|1023|1023.8|1019.3|1533
1609815000000|2021-01-05 02:50:00|1025|1020.5|1025.5|1021|1025.5|1021|1022.8|1018.3|1884
1609815300000|2021-01-05 02:55:00|1025.3|1020.8|1023.8|1019.3|1025.8|1021.3|1023.3|1018.8|1447
1609815600000|2021-01-05 03:00:00|1023.3|1018.8|1020.8|1016.3|1023.3|1018.8|1017.8|1013.3|7305
1609815900000|2021-01-05 03:05:00|1021.3|1016.8|1016.3|1011.8|1021.8|1017.3|1016.3|1011.8|4626
1609816200000|2021-01-05 03:10:00|1015.8|1011.3|1018.3|1013.8|1020.2|1015.7|1015.8|1011.3|3845
1609816500000|2021-01-05 03:15:00|1017.8|1013.3|1015.3|1010.8|1017.8|1013.3|1015.3|1010.8|3875
1609816800000|2021-01-05 03:20:00|1014.8|1010.3|1021.3|1016.8|1022.8|1018.3|1013.8|1009.3|7449
1609817100000|2021-01-05 03:25:00|1020.8|1016.3|1025.8|1021.3|1026.7|1022.2|1018.8|1014.3|4927
1609824600000|2021-01-05 05:30:00|1026.2|1021.7|1026.3|1021.8|1027.7|1023.2|1025.3|1020.8|4396
1609824900000|2021-01-05 05:35:00|1026.8|1022.3|1028.7|1024.2|1029.7|1025.2|1026.3|1021.8|4697
1609825200000|2021-01-05 05:40:00|1029.2|1024.7|1027.3|1022.8|1029.2|1024.7|1026.8|1022.3|2344
1609825500000|2021-01-05 05:45:00|1026.8|1022.3|1027.3|1022.8|1027.3|1022.8|1026.3|1021.8|1335
1609825800000|2021-01-05 05:50:00|1027.8|1023.3|1030.8|1026.3|1033.7|1029.2|1027.8|1023.3|5335
1609826100000|2021-01-05 05:55:00|1031.2|1026.7|1035.2|1030.7|1035.7|1031.2|1030.8|1026.3|5376
1609826400000|2021-01-05 06:00:00|1034.7|1030.2|1031.8|1027.3|1034.7|1030.2|1031.2|1026.7|3299
1609826700000|2021-01-05 06:05:00|1032.2|1027.7|1031.7|1027.2|1033.2|1028.7|1031.2|1026.7|1832
1609827000000|2021-01-05 06:10:00|1031.3|1026.8|1028.2|1023.7|1031.7|1027.2|1027.7|1023.2|3298
1609827300000|2021-01-05 06:15:00|1028.3|1023.8|1031.2|1026.7|1032.2|1027.7|1028.2|1023.7|2204
1609827600000|2021-01-05 06:20:00|1031.7|1027.2|1030.7|1026.2|1033.7|1029.2|1030.7|1026.2|1952
1609827900000|2021-01-05 06:25:00|1030.3|1025.8|1034.7|1030.2|1034.7|1030.2|1029.7|1025.2|2456
1609828200000|2021-01-05 06:30:00|1034.2|1029.7|1039.2|1034.7|1039.7|1035.2|1034.2|1029.7|7349
1609828500000|2021-01-05 06:35:00|1039.6|1035.1|1036.2|1031.7|1039.7|1035.2|1032.7|1028.2|5419
1609828800000|2021-01-05 06:40:00|1035.7|1031.2|1035.7|1031.2|1038.2|1033.7|1034.2|1029.7|2758
1609829100000|2021-01-05 06:45:00|1035.5|1031|1038.2|1033.7|1039.2|1034.7|1035.2|1030.7|3336
1609829400000|2021-01-05 06:50:00|1038|1033.5|1036.7|1032.2|1040.7|1036.2|1036.3|1031.8|6319
1609829700000|2021-01-05 06:55:00|1037|1032.5|1039.2|1034.7|1040.7|1036.2|1036.2|1031.7|6988
1609851600000|2021-01-05 13:00:00|1043|1038.5|1045.2|1040.7|1048.2|1043.7|1043|1038.5|15764
1609851900000|2021-01-05 13:05:00|1044.7|1040.2|1039.1|1034.6|1047.1|1042.6|1037.6|1033.1|10841
1609852200000|2021-01-05 13:10:00|1038.6|1034.1|1040.2|1035.7|1040.6|1036.1|1036.2|1031.7|8163
1609852500000|2021-01-05 13:15:00|1040.6|1036.1|1042.6|1038.1|1043.1|1038.6|1040.2|1035.7|5110
1609852800000|2021-01-05 13:20:00|1042.7|1038.2|1043.7|1039.2|1044.6|1040.1|1042.7|1038.2|4504
1609853100000|2021-01-05 13:25:00|1043.2|1038.7|1041.6|1037.1|1044.1|1039.6|1040.2|1035.7|3708
1609853400000|2021-01-05 13:30:00|1042.1|1037.6|1042.6|1038.1|1043.6|1039.1|1042.1|1037.6|1824
1609853700000|2021-01-05 13:35:00|1043.1|1038.6|1044.1|1039.6|1044.6|1040.1|1042.9|1038.4|2566
1609854000000|2021-01-05 13:40:00|1044.6|1040.1|1043.1|1038.6|1045.6|1041.1|1043.1|1038.6|2827
1609854300000|2021-01-05 13:45:00|1042.6|1038.1|1039.6|1035.1|1043.1|1038.6|1038.4|1033.9|5872
1609854600000|2021-01-05 13:50:00|1040.1|1035.6|1039.7|1035.2|1042.1|1037.6|1039.1|1034.6|2547
1609854900000|2021-01-05 13:55:00|1039.6|1035.1|1030.6|1026.1|1039.6|1035.1|1030.6|1026.1|10172
1609855200000|2021-01-05 14:00:00|1030.8|1026.3|1027.1|1022.6|1034.6|1030.1|1025.6|1021.1|13458
1609855500000|2021-01-05 14:05:00|1026.6|1022.1|1033|1028.5|1033.6|1029.1|1026.6|1022.1|8488
1609855800000|2021-01-05 14:10:00|1032.6|1028.1|1030.3|1025.8|1033|1028.5|1030.1|1025.6|3782
1609856100000|2021-01-05 14:15:00|1030.6|1026.1|1028.6|1024.1|1032.3|1027.8|1028.1|1023.6|3594
1609856400000|2021-01-05 14:20:00|1028.1|1023.6|1028.5|1024|1031.6|1027.1|1028|1023.5|3235
1609856700000|2021-01-05 14:25:00|1028|1023.5|1027.1|1022.6|1030|1025.5|1026.1|1021.6|6909
1609857000000|2021-01-05 14:30:00|1026.6|1022.1|1033.1|1028.6|1034.6|1030.1|1026.6|1022.1|6812
1609857300000|2021-01-05 14:35:00|1032.8|1028.3|1032.1|1027.6|1034.1|1029.6|1032.1|1027.6|2042
1609857600000|2021-01-05 14:40:00|1031.9|1027.4|1033.1|1028.6|1033.1|1028.6|1030.6|1026.1|1560
1609857900000|2021-01-05 14:45:00|1033.6|1029.1|1032|1027.5|1035|1030.5|1031|1026.5|3094
1609858200000|2021-01-05 14:50:00|1031.5|1027|1033|1028.5|1033.5|1029|1031.5|1027|1413
1609858500000|2021-01-05 14:55:00|1033.3|1028.8|1029.3|1024.8|1033.5|1029|1028.6|1024.1|4454
1609894800000|2021-01-06 01:00:00|1029.8|1025.3|1032.8|1028.3|1039.5|1035|1029.8|1025.3|9806
1609895100000|2021-01-06 01:05:00|1032.3|1027.8|1030.8|1026.3|1033|1028.5|1030.3|1025.8|4081
1609895400000|2021-01-06 01:10:00|1031.3|1026.8|1028.3|1023.8|1032.3|1027.8|1027.8|1023.3|3663
1609895700000|2021-01-06 01:15:00|1028.7|1024.2|1032.7|1028.2|1032.7|1028.2|1028.7|1024.2|3615
1609896000000|2021-01-06 01:20:00|1032.8|1028.3|1032.8|1028.3|1033.7|1029.2|1031.3|1026.8|1926
1609896300000|2021-01-06 01:25:00|1032.3|1027.8|1032.7|1028.2|1034.2|1029.7|1031.8|1027.3|1874
1609896600000|2021-01-06 01:30:00|1033.2|1028.7|1033.2|1028.7|1034.2|1029.7|1032.2|1027.7|1949
1609896900000|2021-01-06 01:35:00|1032.7|1028.2|1031.8|1027.3|1033.2|1028.7|1030.2|1025.7|2314
1609897200000|2021-01-06 01:40:00|1031.5|1027|1028.7|1024.2|1031.5|1027|1028.2|1023.7|2971
1609897500000|2021-01-06 01:45:00|1028.2|1023.7|1026.3|1021.8|1029.8|1025.3|1025.8|1021.3|3332
1609897800000|2021-01-06 01:50:00|1025.8|1021.3|1025|1020.5|1027.2|1022.7|1023.7|1019.2|8176
1609898100000|2021-01-06 01:55:00|1025.2|1020.7|1027.2|1022.7|1028.2|1023.7|1024.7|1020.2|2673
1609898400000|2021-01-06 02:00:00|1027|1022.5|1030.7|1026.2|1032.2|1027.7|1026.5|1022|5075
1609898700000|2021-01-06 02:05:00|1031.2|1026.7|1030.7|1026.2|1031.7|1027.2|1030.7|1026.2|1446
1609899000000|2021-01-06 02:10:00|1030.2|1025.7|1029.2|1024.7|1030.7|1026.2|1029.2|1024.7|962
1609899300000|2021-01-06 02:15:00|1029.5|1025|1029.2|1024.7|1029.5|1025|1029.2|1024.7|4
1609900200000|2021-01-06 02:30:00|1029.5|1025|1025.2|1020.7|1030.2|1025.7|1025.2|1020.7|2992
1609900500000|2021-01-06 02:35:00|1024.8|1020.3|1025.7|1021.2|1027.2|1022.7|1024.2|1019.7|4680
1609900800000|2021-01-06 02:40:00|1026.2|1021.7|1021.2|1016.7|1027.2|1022.7|1020.7|1016.2|8050
1609901100000|2021-01-06 02:45:00|1020.7|1016.2|1021.4|1016.9|1023.7|1019.2|1020.7|1016.2|4733
1609901400000|2021-01-06 02:50:00|1021.7|1017.2|1024.2|1019.7|1025.7|1021.2|1019.2|1014.7|8532
1609901700000|2021-01-06 02:55:00|1023.7|1019.2|1017.3|1012.8|1023.7|1019.2|1016.3|1011.8|10163
1609902000000|2021-01-06 03:00:00|1016.6|1012.1|1019.4|1014.9|1022.3|1017.8|1015.9|1011.4|7201
1609902300000|2021-01-06 03:05:00|1019.8|1015.3|1021.3|1016.8|1022.8|1018.3|1019.3|1014.8|4493
1609902600000|2021-01-06 03:10:00|1021.4|1016.9|1022.3|1017.8|1022.8|1018.3|1019.4|1014.9|2777
1609902900000|2021-01-06 03:15:00|1022.8|1018.3|1023.8|1019.3|1024.9|1020.4|1021.9|1017.4|3139
1609903200000|2021-01-06 03:20:00|1024.3|1019.8|1023.9|1019.4|1025.3|1020.8|1023.8|1019.3|2617
1609903500000|2021-01-06 03:25:00|1024.4|1019.9|1023.9|1019.4|1025.3|1020.8|1022.9|1018.4|1547
1609911000000|2021-01-06 05:30:00|1023.8|1019.3|1018.8|1014.3|1024.3|1019.8|1015.8|1011.3|6350
1609911300000|2021-01-06 05:35:00|1018.5|1014|1019.7|1015.2|1021.2|1016.7|1017.2|1012.7|3124
1609911600000|2021-01-06 05:40:00|1019.2|1014.7|1019.7|1015.2|1021.2|1016.7|1018.3|1013.8|1855
1609911900000|2021-01-06 05:45:00|1020.2|1015.7|1021.7|1017.2|1023|1018.5|1019.7|1015.2|2577
1609912200000|2021-01-06 05:50:00|1021.2|1016.7|1022.2|1017.7|1023.2|1018.7|1020.7|1016.2|1214
1609912500000|2021-01-06 05:55:00|1022.9|1018.4|1020.7|1016.2|1023.7|1019.2|1020.7|1016.2|1481
1609912800000|2021-01-06 06:00:00|1021.2|1016.7|1026.2|1021.7|1026.6|1022.1|1021.2|1016.7|4911
1609913100000|2021-01-06 06:05:00|1026.7|1022.2|1024.2|1019.7|1026.7|1022.2|1021.7|1017.2|3182
1609913400000|2021-01-06 06:10:00|1024.5|1020|1028.2|1023.7|1028.7|1024.2|1024.2|1019.7|2849
1609913700000|2021-01-06 06:15:00|1027.7|1023.2|1025.8|1021.3|1027.7|1023.2|1025.3|1020.8|2383
1609914000000|2021-01-06 06:20:00|1026.2|1021.7|1025.3|1020.8|1026.7|1022.2|1024.8|1020.3|1085
1609914300000|2021-01-06 06:25:00|1025|1020.5|1028.8|1024.3|1031.2|1026.7|1023.8|1019.3|6199
1609914600000|2021-01-06 06:30:00|1028.5|1024|1032.2|1027.7|1032.2|1027.7|1028.5|1024|5343
1609914900000|2021-01-06 06:35:00|1032|1027.5|1031.3|1026.8|1032|1027.5|1029.7|1025.2|3463
1609915200000|2021-01-06 06:40:00|1031.8|1027.3|1033.3|1028.8|1034.3|1029.8|1031.8|1027.3|5701
1609915500000|2021-01-06 06:45:00|1032.8|1028.3|1032|1027.5|1033.3|1028.8|1031.3|1026.8|2868
1609915800000|2021-01-06 06:50:00|1032.3|1027.8|1031.8|1027.3|1033.3|1028.8|1030.8|1026.3|2536
1609916100000|2021-01-06 06:55:00|1032|1027.5|1033.5|1029|1034.2|1029.7|1030.8|1026.3|5887
1609938000000|2021-01-06 13:00:00|1037|1032.5|1037.1|1032.6|1040.8|1036.3|1035.7|1031.2|14363
1609938300000|2021-01-06 13:05:00|1037.6|1033.1|1036.1|1031.6|1037.6|1033.1|1034.6|1030.1|5918
1609938600000|2021-01-06 13:10:00|1036.6|1032.1|1041.1|1036.6|1041.5|1037|1036.1|1031.6|7684
1609938900000|2021-01-06 13:15:00|1040.6|1036.1|1038.6|1034.1|1041.6|1037.1|1038.1|1033.6|4706
1609939200000|2021-01-06 13:20:00|1039.1|1034.6|1038.1|1033.6|1039.1|1034.6|1035.9|1031.4|3207
1609939500000|2021-01-06 13:25:00|1038.6|1034.1|1037.6|1033.1|1039.1|1034.6|1036.9|1032.4|2145
1609939800000|2021-01-06 13:30:00|1037.4|1032.9|1034.6|1030.1|1038.1|1033.6|1034.6|1030.1|3001
1609940100000|2021-01-06 13:35:00|1035.1|1030.6|1035.1|1030.6|1037.1|1032.6|1035.1|1030.6|2031
1609940400000|2021-01-06 13:40:00|1035.6|1031.1|1035.8|1031.3|1037.1|1032.6|1033.6|1029.1|3548
1609940700000|2021-01-06 13:45:00|1036.1|1031.6|1034.6|1030.1|1038|1033.5|1033.9|1029.4|2225
1609941000000|2021-01-06 13:50:00|1034.1|1029.6|1032.1|1027.6|1034.6|1030.1|1030.6|1026.1|6015
1609941300000|2021-01-06 13:55:00|1031.9|1027.4|1030.1|1025.6|1033.1|1028.6|1030.1|1025.6|2795
1609941600000|2021-01-06 14:00:00|1029.6|1025.1|1031.5|1027|1033|1028.5|1029.1|1024.6|4510
1609941900000|2021-01-06 14:05:00|1032|1027.5|1032.1|1027.6|1034.1|1029.6|1031.5|1027|2450
1609942200000|2021-01-06 14:10:00|1031.8|1027.3|1031.6|1027.1|1035.5|1031|1031.1|1026.6|2952
1609942500000|2021-01-06 14:15:00|1031.1|1026.6|1028.1|1023.6|1031.6|1027.1|1027.6|1023.1|4355
1609942800000|2021-01-06 14:20:00|1027.6|1023.1|1029.6|1025.1|1029.6|1025.1|1027.6|1023.1|3154
1609943100000|2021-01-06 14:25:00|1029.1|1024.6|1026.4|1021.9|1029.6|1025.1|1025.6|1021.1|4544
1609943400000|2021-01-06 14:30:00|1026.1|1021.6|1023.6|1019.1|1028.1|1023.6|1022.6|1018.1|6842
1609943700000|2021-01-06 14:35:00|1023.1|1018.6|1023.2|1018.7|1026.6|1022.1|1021.2|1016.7|6864
1609944000000|2021-01-06 14:40:00|1022.7|1018.2|1025.6|1021.1|1026.2|1021.7|1021.7|1017.2|3896
1609944300000|2021-01-06 14:45:00|1025.2|1020.7|1025.2|1020.7|1028.2|1023.7|1024.7|1020.2|3962
1609944600000|2021-01-06 14:50:00|1025.7|1021.2|1029.7|1025.2|1030.6|1026.1|1025.7|1021.2|4594
1609944900000|2021-01-06 14:55:00|1030.2|1025.7|1032.6|1028.1|1033.6|1029.1|1029.1|1024.6|5583
1609981200000|2021-01-07 01:00:00|1032.9|1028.4|1028.5|1024|1032.9|1028.4|1028.5|1024|5253
1609981500000|2021-01-07 01:05:00|1029|1024.5|1033.5|1029|1033.9|1029.4|1028|1023.5|3536
1609981800000|2021-01-07 01:10:00|1033.9|1029.4|1036.4|1031.9|1036.5|1032|1031.2|1026.7|5941
1609982100000|2021-01-07 01:15:00|1035.9|1031.4|1038.4|1033.9|1038.4|1033.9|1034.2|1029.7|8497
1609982400000|2021-01-07 01:20:00|1038.6|1034.1|1038.9|1034.4|1038.9|1034.4|1036.5|1032|5930
1609982700000|2021-01-07 01:25:00|1039.4|1034.9|1038.6|1034.1|1039.4|1034.9|1036.7|1032.2|3777
1609983000000|2021-01-07 01:30:00|1038.8|1034.3|1037.9|1033.4|1038.9|1034.4|1036.9|1032.4|1672
1609983300000|2021-01-07 01:35:00|1037.4|1032.9|1038.4|1033.9|1038.9|1034.4|1036.9|1032.4|1835
1609983600000|2021-01-07 01:40:00|1038.9|1034.4|1040.8|1036.3|1040.8|1036.3|1037.4|1032.9|3063
1609983900000|2021-01-07 01:45:00|1040.6|1036.1|1039.9|1035.4|1041.4|1036.9|1038.9|1034.4|4652
1609984200000|2021-01-07 01:50:00|1040.3|1035.8|1039.9|1035.4|1043.4|1038.9|1038|1033.5|7779
1609984500000|2021-01-07 01:55:00|1039.5|1035|1039.4|1034.9|1040.4|1035.9|1038|1033.5|2337
1609984800000|2021-01-07 02:00:00|1039.9|1035.4|1036.9|1032.4|1039.9|1035.4|1035.5|1031|3273
1609985100000|2021-01-07 02:05:00|1036.4|1031.9|1037.5|1033|1038.4|1033.9|1035.4|1030.9|2652
1609985400000|2021-01-07 02:10:00|1037|1032.5|1036.9|1032.4|1038|1033.5|1035.9|1031.4|1555
1609985700000|2021-01-07 02:15:00|||||||||1
1609986600000|2021-01-07 02:30:00|1037.1|1032.6|1036.9|1032.4|1038.4|1033.9|1035.5|1031|1882
1609986900000|2021-01-07 02:35:00|1036.7|1032.2|1036.9|1032.4|1036.9|1032.4|1035.4|1030.9|1350
1609987200000|2021-01-07 02:40:00|1036.6|1032.1|1036.9|1032.4|1038.1|1033.6|1035.9|1031.4|1519
1609987500000|2021-01-07 02:45:00|1036.6|1032.1|1037.4|1032.9|1037.8|1033.3|1034.4|1029.9|2777
1609987800000|2021-01-07 02:50:00|1037.6|1033.1|1040.1|1035.6|1040.3|1035.8|1036.8|1032.3|2807
1609988100000|2021-01-07 02:55:00|1039.9|1035.4|1040.6|1036.1|1040.8|1036.3|1037.9|1033.4|2315
1609988400000|2021-01-07 03:00:00|1040.3|1035.8|1041.9|1037.4|1041.9|1037.4|1037.9|1033.4|3974
1609988700000|2021-01-07 03:05:00|1042.4|1037.9|1041.9|1037.4|1042.9|1038.4|1040.9|1036.4|2903
1609989000000|2021-01-07 03:10:00|1042.1|1037.6|1048.3|1043.8|1048.9|1044.4|1041.9|1037.4|13528
1609989300000|2021-01-07 03:15:00|1048.8|1044.3|1052.3|1047.8|1055.3|1050.8|1046.6|1042.1|15440
1609989600000|2021-01-07 03:20:00|1052.7|1048.2|1051.8|1047.3|1052.8|1048.3|1048.1|1043.6|8527
1609989900000|2021-01-07 03:25:00|1052.3|1047.8|1055.3|1050.8|1055.8|1051.3|1050.3|1045.8|6371
1609997400000|2021-01-07 05:30:00|1054.3|1049.8|1044.9|1040.4|1054.5|1050|1044.7|1040.2|9400
1609997700000|2021-01-07 05:35:00|1045.4|1040.9|1042.4|1037.9|1047.9|1043.4|1042.4|1037.9|4291
1609998000000|2021-01-07 05:40:00|1042.9|1038.4|1042.9|1038.4|1043.6|1039.1|1039.4|1034.9|7676
1609998300000|2021-01-07 05:45:00|1042.4|1037.9|1046.1|1041.6|1046.9|1042.4|1040.9|1036.4|4957
1609998600000|2021-01-07 05:50:00|1045.9|1041.4|1047.4|1042.9|1047.8|1043.3|1045.9|1041.4|2565
1609998900000|2021-01-07 05:55:00|1047.6|1043.1|1052.8|1048.3|1052.8|1048.3|1047.3|1042.8|4171
1609999200000|2021-01-07 06:00:00|1053.3|1048.8|1051.8|1047.3|1053.3|1048.8|1049.4|1044.9|2726
1609999500000|2021-01-07 06:05:00|1052.3|1047.8|1053.8|1049.3|1053.8|1049.3|1049.8|1045.3|3901
1609999800000|2021-01-07 06:10:00|1053.3|1048.8|1053.8|1049.3|1053.8|1049.3|1049.4|1044.9|2913
1610000100000|2021-01-07 06:15:00|1054.3|1049.8|1053.8|1049.3|1054.8|1050.3|1051.3|1046.8|3756
1610000400000|2021-01-07 06:20:00|1054.3|1049.8|1058.7|1054.2|1058.7|1054.2|1054.3|1049.8|7455
1610000700000|2021-01-07 06:25:00|1058.2|1053.7|1061.2|1056.7|1061.2|1056.7|1057.3|1052.8|8298
1610001000000|2021-01-07 06:30:00|1061.7|1057.2|1060.2|1055.7|1061.7|1057.2|1056.8|1052.3|6035
1610001300000|2021-01-07 06:35:00|1060.7|1056.2|1057|1052.5|1061.7|1057.2|1056.3|1051.8|4106
1610001600000|2021-01-07 06:40:00|1057.2|1052.7|1058.7|1054.2|1060.2|1055.7|1057.2|1052.7|2254
1610001900000|2021-01-07 06:45:00|1058.3|1053.8|1063.7|1059.2|1064.7|1060.2|1058.3|1053.8|5131
1610002200000|2021-01-07 06:50:00|1064.2|1059.7|1064.1|1059.6|1064.7|1060.2|1062.7|1058.2|5090
1610002500000|2021-01-07 06:55:00|1064.3|1059.8|1061|1056.5|1064.6|1060.1|1059.2|1054.7|10315
1610024400000|2021-01-07 13:00:00|1064.1|1059.6|1057.6|1053.1|1064.1|1059.6|1056.1|1051.6|12264
1610024700000|2021-01-07 13:05:00|1057.1|1052.6|1064.7|1060.2|1066.6|1062.1|1056.1|1051.6|11359
1610025000000|2021-01-07 13:10:00|1064.4|1059.9|1072|1067.5|1072|1067.5|1064.2|1059.7|15156
1610025300000|2021-01-07 13:15:00|1071.6|1067.1|1069|1064.5|1071.6|1067.1|1067.6|1063.1|8077
1610025600000|2021-01-07 13:20:00|1069.5|1065|1066.1|1061.6|1071|1066.5|1065.1|1060.6|7081
1610025900000|2021-01-07 13:25:00|1065.6|1061.1|1068|1063.5|1068.5|1064|1065.6|1061.1|3447
1610026200000|2021-01-07 13:30:00|1068.4|1063.9|1062|1057.5|1068.4|1063.9|1059.1|1054.6|8425
1610026500000|2021-01-07 13:35:00|1061.5|1057|1062|1057.5|1065.9|1061.4|1061|1056.5|4933
1610026800000|2021-01-07 13:40:00|1061.5|1057|1060.4|1055.9|1063.4|1058.9|1059.5|1055|4196
1610027100000|2021-01-07 13:45:00|1060.5|1056|1063.2|1058.7|1064.9|1060.4|1060.4|1055.9|3143
1610027400000|2021-01-07 13:50:00|1063.4|1058.9|1063.9|1059.4|1064.4|1059.9|1062.4|1057.9|1713
1610027700000|2021-01-07 13:55:00|1064.3|1059.8|1064.9|1060.4|1067.3|1062.8|1064.3|1059.8|3811
1610028000000|2021-01-07 14:00:00|1065.4|1060.9|1065|1060.5|1065.9|1061.4|1063|1058.5|2598
1610028300000|2021-01-07 14:05:00|1064.8|1060.3|1065.6|1061.1|1066.6|1062.1|1063.5|1059|2061
1610028600000|2021-01-07 14:10:00|1066|1061.5|1070.5|1066|1070.5|1066|1066|1061.5|4037
1610028900000|2021-01-07 14:15:00|1070|1065.5|1069.9|1065.4|1073.4|1068.9|1068.4|1063.9|6553
1610029200000|2021-01-07 14:20:00|1070|1065.5|1068.9|1064.4|1071.9|1067.4|1067.9|1063.4|2646
1610029500000|2021-01-07 14:25:00|1069|1064.5|1068.9|1064.4|1071.4|1066.9|1067.4|1062.9|1805
1610029800000|2021-01-07 14:30:00|1068.4|1063.9|1071.4|1066.9|1071.9|1067.4|1068.4|1063.9|2132
1610030100000|2021-01-07 14:35:00|1071.9|1067.4|1070.9|1066.4|1072.4|1067.9|1069.4|1064.9|1900
1610030400000|2021-01-07 14:40:00|1070.8|1066.3|1070.4|1065.9|1072.4|1067.9|1069.4|1064.9|2264
1610030700000|2021-01-07 14:45:00|1070.1|1065.6|1072.4|1067.9|1077.3|1072.8|1068.9|1064.4|6346
1610031000000|2021-01-07 14:50:00|1072.3|1067.8|1068.8|1064.3|1075.1|1070.6|1066.8|1062.3|6820
1610031300000|2021-01-07 14:55:00|1069.3|1064.8|1072.8|1068.3|1073.3|1068.8|1068.8|1064.3|3817
1610067600000|2021-01-08 01:00:00|1072.6|1068.1|1074.6|1070.1|1076.1|1071.6|1071.6|1067.1|7043
1610067900000|2021-01-08 01:05:00|1075.1|1070.6|1074|1069.5|1075.6|1071.1|1072.1|1067.6|3860
1610068200000|2021-01-08 01:10:00|1074.1|1069.6|1070.5|1066|1075.1|1070.6|1070.1|1065.6|3181
1610068500000|2021-01-08 01:15:00|1070.6|1066.1|1070.1|1065.6|1072.6|1068.1|1070.1|1065.6|2405
1610068800000|2021-01-08 01:20:00|1070.6|1066.1|1068.2|1063.7|1071.6|1067.1|1068.1|1063.6|3698
1610069100000|2021-01-08 01:25:00|1068.6|1064.1|1068.9|1064.4|1070.1|1065.6|1068.1|1063.6|3660
1610069400000|2021-01-08 01:30:00|1069.2|1064.7|1071.2|1066.7|1071.6|1067.1|1067.7|1063.2|3026
1610069700000|2021-01-08 01:35:00|1071.4|1066.9|1071.7|1067.2|1073.1|1068.6|1070.2|1065.7|2177
1610070000000|2021-01-08 01:40:00|1072.2|1067.7|1069.7|1065.2|1072.2|1067.7|1069.6|1065.1|1374
1610070300000|2021-01-08 01:45:00|1070.1|1065.6|1071.2|1066.7|1071.7|1067.2|1070.1|1065.6|1003
1610070600000|2021-01-08 01:50:00|1071.1|1066.6|1068.2|1063.7|1071.1|1066.6|1067.7|1063.2|2319
1610070900000|2021-01-08 01:55:00|1068.6|1064.1|1070.1|1065.6|1070.2|1065.7|1068.2|1063.7|1596
1610071200000|2021-01-08 02:00:00|1069.6|1065.1|1068.7|1064.2|1070.6|1066.1|1067.6|1063.1|1571
1610071500000|2021-01-08 02:05:00|1069.2|1064.7|1063|1058.5|1070.7|1066.2|1062.7|1058.2|6131
1610071800000|2021-01-08 02:10:00|1062.7|1058.2|1061.1|1056.6|1066.8|1062.3|1060.8|1056.3|5782
1610072100000|2021-01-08 02:15:00|1061|1056.5|1061.8|1057.3|1061.8|1057.3|1061|1056.5|13
1610073000000|2021-01-08 02:30:00|1062.7|1058.2|1066.3|1061.8|1066.8|1062.3|1060.3|1055.8|5913
1610073300000|2021-01-08 02:35:00|1065.8|1061.3|1065.3|1060.8|1065.8|1061.3|1064.3|1059.8|1477
1610073600000|2021-01-08 02:40:00|1065.7|1061.2|1069.5|1065|1069.7|1065.2|1065.7|1061.2|4371
1610073900000|2021-01-08 02:45:00|1069.7|1065.2|1065.7|1061.2|1069.8|1065.3|1065.7|1061.2|1919
1610074200000|2021-01-08 02:50:00|1065.9|1061.4|1067.7|1063.2|1068.2|1063.7|1062.7|1058.2|4215
1610074500000|2021-01-08 02:55:00|1067.2|1062.7|1064.7|1060.2|1067.6|1063.1|1064.2|1059.7|2505
1610074800000|2021-01-08 03:00:00|1064.4|1059.9|1060.3|1055.8|1065.7|1061.2|1057.3|1052.8|9862
1610075100000|2021-01-08 03:05:00|1059.8|1055.3|1064.3|1059.8|1064.8|1060.3|1058.7|1054.2|7035
1610075400000|2021-01-08 03:10:00|1064.5|1060|1059.8|1055.3|1064.9|1060.4|1059.8|1055.3|5633
1610075700000|2021-01-08 03:15:00|1059.3|1054.8|1057.2|1052.7|1059.8|1055.3|1056.7|1052.2|6878
1610076000000|2021-01-08 03:20:00|1056.7|1052.2|1057.1|1052.6|1060.7|1056.2|1055.7|1051.2|6279
1610076300000|2021-01-08 03:25:00|1056.8|1052.3|1055.8|1051.3|1057.3|1052.8|1055.3|1050.8|5389
1610083800000|2021-01-08 05:30:00|1056.7|1052.2|1054.8|1050.3|1061.3|1056.8|1051.4|1046.9|14693
1610084100000|2021-01-08 05:35:00|1055.3|1050.8|1047.4|1042.9|1055.3|1050.8|1044.9|1040.4|13233
1610084400000|2021-01-08 05:40:00|1046.9|1042.4|1043.4|1038.9|1047.9|1043.4|1041.4|1036.9|14592
1610084700000|2021-01-08 05:45:00|1043.2|1038.7|1047.4|1042.9|1047.9|1043.4|1042.9|1038.4|5381
1610085000000|2021-01-08 05:50:00|1047.7|1043.2|1050.9|1046.4|1052.8|1048.3|1047.4|1042.9|5663
1610085300000|2021-01-08 05:55:00|1051.3|1046.8|1053.3|1048.8|1053.8|1049.3|1049.8|1045.3|3838
1610085600000|2021-01-08 06:00:00|1052.9|1048.4|1053.6|1049.1|1056.3|1051.8|1052.9|1048.4|4542
1610085900000|2021-01-08 06:05:00|1053.8|1049.3|1056.8|1052.3|1056.8|1052.3|1053.3|1048.8|2750
1610086200000|2021-01-08 06:10:00|1056.9|1052.4|1059.7|1055.2|1059.7|1055.2|1055.3|1050.8|3953
1610086500000|2021-01-08 06:15:00|1060|1055.5|1064.7|1060.2|1064.7|1060.2|1059.8|1055.3|7058
1610086800000|2021-01-08 06:20:00|1064.5|1060|1069.2|1064.7|1070.2|1065.7|1063.3|1058.8|8582
1610087100000|2021-01-08 06:25:00|1069.4|1064.9|1067.4|1062.9|1069.7|1065.2|1065.4|1060.9|5915
1610087400000|2021-01-08 06:30:00|1066.9|1062.4|1066.8|1062.3|1067.3|1062.8|1064.8|1060.3|2948
1610087700000|2021-01-08 06:35:00|1067.1|1062.6|1067.7|1063.2|1067.7|1063.2|1065.3|1060.8|2290
1610088000000|2021-01-08 06:40:00|1068.2|1063.7|1063.3|1058.8|1068.6|1064.1|1063.3|1058.8|4854
1610088300000|2021-01-08 06:45:00|1063.8|1059.3|1063.3|1058.8|1063.8|1059.3|1061.7|1057.2|3376
1610088600000|2021-01-08 06:50:00|1063.7|1059.2|1065.7|1061.2|1066.2|1061.7|1063.7|1059.2|2684
1610088900000|2021-01-08 06:55:00|1066.2|1061.7|1066.2|1061.7|1067.1|1062.6|1065.2|1060.7|5562
1610110800000|2021-01-08 13:00:00|1065.2|1060.7|1064.9|1060.4|1070.5|1066|1064.6|1060.1|11418
1610111100000|2021-01-08 13:05:00|1065.1|1060.6|1059.6|1055.1|1065.1|1060.6|1057.7|1053.2|10287
1610111400000|2021-01-08 13:10:00|1059.7|1055.2|1059.6|1055.1|1061.6|1057.1|1057.6|1053.1|5180
1610111700000|2021-01-08 13:15:00|1060.1|1055.6|1061.1|1056.6|1061.6|1057.1|1059.9|1055.4|2644
1610112000000|2021-01-08 13:20:00|1061.6|1057.1|1059.6|1055.1|1062.6|1058.1|1059.6|1055.1|2544
1610112300000|2021-01-08 13:25:00|1059.2|1054.7|1054.1|1049.6|1059.2|1054.7|1054.1|1049.6|7837
1610112600000|2021-01-08 13:30:00|1054.6|1050.1|1056.1|1051.6|1057.1|1052.6|1054.1|1049.6|4962
1610112900000|2021-01-08 13:35:00|1055.9|1051.4|1045.7|1041.2|1055.9|1051.4|1043.7|1039.2|16800
1610113200000|2021-01-08 13:40:00|1046.2|1041.7|1051.2|1046.7|1052.2|1047.7|1046.1|1041.6|8832
1610113500000|2021-01-08 13:45:00|1050.7|1046.2|1053.2|1048.7|1054.6|1050.1|1047.7|1043.2|6916
1610113800000|2021-01-08 13:50:00|1052.7|1048.2|1053.2|1048.7|1056.2|1051.7|1051.7|1047.2|4217
1610114100000|2021-01-08 13:55:00|1053.7|1049.2|1047.4|1042.9|1055.2|1050.7|1046.7|1042.2|5299
1610114400000|2021-01-08 14:00:00|1047.7|1043.2|1052.4|1047.9|1056.1|1051.6|1047.7|1043.2|6896
1610114700000|2021-01-08 14:05:00|1052.2|1047.7|1058.1|1053.6|1060.1|1055.6|1052.2|1047.7|6966
1610115000000|2021-01-08 14:10:00|1057.8|1053.3|1053.7|1049.2|1060.1|1055.6|1053.1|1048.6|4025
1610115300000|2021-01-08 14:15:00|1053.2|1048.7|1056.9|1052.4|1057.2|1052.7|1053.2|1048.7|1964
1610115600000|2021-01-08 14:20:00|1056.7|1052.2|1056.2|1051.7|1059.6|1055.1|1055.7|1051.2|2288
1610115900000|2021-01-08 14:25:00|1056.6|1052.1|1049.6|1045.1|1056.6|1052.1|1049.2|1044.7|3482
1610116200000|2021-01-08 14:30:00|1049.2|1044.7|1050.2|1045.7|1051.6|1047.1|1049.2|1044.7|3359
1610116500000|2021-01-08 14:35:00|1049.7|1045.2|1044.7|1040.2|1051.2|1046.7|1044.7|1040.2|7160
1610116800000|2021-01-08 14:40:00|1045|1040.5|1048.6|1044.1|1050.2|1045.7|1044.7|1040.2|6220
1610117100000|2021-01-08 14:45:00|1048.1|1043.6|1044.6|1040.1|1050.6|1046.1|1042.2|1037.7|7134
1610117400000|2021-01-08 14:50:00|1044.4|1039.9|1032.2|1027.7|1044.4|1039.9|1030.5|1026|19341
1610117700000|2021-01-08 14:55:00|1032.7|1028.2|1034.2|1029.7|1040.1|1035.6|1031.7|1027.2|11836
1610326800000|2021-01-11 01:00:00|1032.6|1028.1|1029.5|1025|1056.2|1051.7|1025.6|1021.1|27986
1610327100000|2021-01-11 01:05:00|1029|1024.5|1027.4|1022.9|1031|1026.5|1020|1015.5|18434
1610327400000|2021-01-11 01:10:00|1027.2|1022.7|1035.5|1031|1037.4|1032.9|1024.7|1020.2|11544
1610327700000|2021-01-11 01:15:00|1035.7|1031.2|1031|1026.5|1035.9|1031.4|1029.6|1025.1|4737
1610328000000|2021-01-11 01:20:00|1030.9|1026.4|1041.6|1037.1|1041.8|1037.3|1028.5|1024|8645
1610328300000|2021-01-11 01:25:00|1041.3|1036.8|1043.4|1038.9|1045.3|1040.8|1039|1034.5|6404
1610328600000|2021-01-11 01:30:00|1043.3|1038.8|1038.7|1034.2|1044.3|1039.8|1037.3|1032.8|3154
1610328900000|2021-01-11 01:35:00|1038.3|1033.8|1037.2|1032.7|1038.3|1033.8|1035.3|1030.8|2598
1610329200000|2021-01-11 01:40:00|1036.8|1032.3|1040.2|1035.7|1041.7|1037.2|1036.7|1032.2|2606
1610329500000|2021-01-11 01:45:00|1040.3|1035.8|1048.1|1043.6|1048.5|1044|1040.2|1035.7|8679
1610329800000|2021-01-11 01:50:00|1048.3|1043.8|1048.6|1044.1|1050.6|1046.1|1046.1|1041.6|6028
1610330100000|2021-01-11 01:55:00|1048.8|1044.3|1047.1|1042.6|1049.5|1045|1046.1|1041.6|3015
1610330400000|2021-01-11 02:00:00|1047.6|1043.1|1049.1|1044.6|1053.1|1048.6|1047.6|1043.1|5447
1610330700000|2021-01-11 02:05:00|1048.9|1044.4|1051.5|1047|1051.5|1047|1045.6|1041.1|3802
1610331000000|2021-01-11 02:10:00|1051.3|1046.8|1049.2|1044.7|1052|1047.5|1049.2|1044.7|2664
1610331300000|2021-01-11 02:15:00|1049.6|1045.1|1050.1|1045.6|1050.1|1045.6|1049.6|1045.1|47
1610332200000|2021-01-11 02:30:00|1049.7|1045.2|1047.5|1043|1054.2|1049.7|1047.1|1042.6|3286
1610332500000|2021-01-11 02:35:00|1047.6|1043.1|1049.6|1045.1|1051|1046.5|1047.1|1042.6|1628
1610332800000|2021-01-11 02:40:00|1049.1|1044.6|1051.7|1047.2|1052.2|1047.7|1049.1|1044.6|1123
1610333100000|2021-01-11 02:45:00|1051.6|1047.1|1060.9|1056.4|1060.9|1056.4|1050.4|1045.9|7932
1610333400000|2021-01-11 02:50:00|1060.4|1055.9|1061.5|1057|1062.6|1058.1|1059.4|1054.9|8517
1610333700000|2021-01-11 02:55:00|1061|1056.5|1062.4|1057.9|1062.4|1057.9|1058.6|1054.1|4690
1610334000000|2021-01-11 03:00:00|1061.9|1057.4|1056|1051.5|1063.4|1058.9|1055|1050.5|6557
1610334300000|2021-01-11 03:05:00|1055.5|1051|1058|1053.5|1058.2|1053.7|1053.7|1049.2|3413
1610334600000|2021-01-11 03:10:00|1058.2|1053.7|1052.6|1048.1|1058.9|1054.4|1051.3|1046.8|2909
1610334900000|2021-01-11 03:15:00|1052.2|1047.7|1049.6|1045.1|1055.6|1051.1|1048.3|1043.8|5882
1610335200000|2021-01-11 03:20:00|1050.1|1045.6|1038.8|1034.3|1051.6|1047.1|1038.1|1033.6|10096
1610335500000|2021-01-11 03:25:00|1039.3|1034.8|1036.9|1032.4|1042.5|1038|1036.5|1032|9443
1610343000000|2021-01-11 05:30:00|1037.8|1033.3|1038.7|1034.2|1041.1|1036.6|1035.3|1030.8|7074
1610343300000|2021-01-11 05:35:00|1038.8|1034.3|1045.1|1040.6|1045.2|1040.7|1036.8|1032.3|5928
1610343600000|2021-01-11 05:40:00|1045.6|1041.1|1037.7|1033.2|1045.6|1041.1|1037.7|1033.2|3938
1610343900000|2021-01-11 05:45:00|1038|1033.5|1033.9|1029.4|1039.1|1034.6|1032.3|1027.8|7802
1610344200000|2021-01-11 05:50:00|1033.4|1028.9|1037.9|1033.4|1040.7|1036.2|1032.3|1027.8|3501
1610344500000|2021-01-11 05:55:00|1037.8|1033.3|1034.9|1030.4|1043.2|1038.7|1033.6|1029.1|4390
1610344800000|2021-01-11 06:00:00|1034.8|1030.3|1031.8|1027.3|1036.2|1031.7|1028.4|1023.9|8578
1610345100000|2021-01-11 06:05:00|1032.3|1027.8|1033.4|1028.9|1036.3|1031.8|1029.9|1025.4|4167
1610345400000|2021-01-11 06:10:00|1033.3|1028.8|1033.8|1029.3|1033.8|1029.3|1029.4|1024.9|4103
1610345700000|2021-01-11 06:15:00|1033.4|1028.9|1036.9|1032.4|1039.1|1034.6|1031.1|1026.6|3908
1610346000000|2021-01-11 06:20:00|1036.4|1031.9|1032.9|1028.4|1039.9|1035.4|1032.4|1027.9|3533
1610346300000|2021-01-11 06:25:00|1032.6|1028.1|1029.9|1025.4|1032.9|1028.4|1029.5|1025|3685
1610346600000|2021-01-11 06:30:00|1029.5|1025|1038.8|1034.3|1039.2|1034.7|1028.5|1024|4855
1610346900000|2021-01-11 06:35:00|1038.3|1033.8|1036.4|1031.9|1038.3|1033.8|1036.2|1031.7|2281
1610347200000|2021-01-11 06:40:00|1036.9|1032.4|1042.7|1038.2|1042.7|1038.2|1035.9|1031.4|5208
1610347500000|2021-01-11 06:45:00|1042.8|1038.3|1046.7|1042.2|1049.6|1045.1|1040.2|1035.7|8731
1610347800000|2021-01-11 06:50:00|1046.6|1042.1|1046.1|1041.6|1047.1|1042.6|1043.1|1038.6|4654
1610348100000|2021-01-11 06:55:00|1046.6|1042.1|1042.8|1038.3|1047.2|1042.7|1042.8|1038.3|5923
1610370000000|2021-01-11 13:00:00|1046.1|1041.6|1042|1037.5|1048.2|1043.7|1041.1|1036.6|11641
1610370300000|2021-01-11 13:05:00|1041.6|1037.1|1037.6|1033.1|1043.3|1038.8|1037.6|1033.1|6528
1610370600000|2021-01-11 13:10:00|1037.1|1032.6|1037.9|1033.4|1040.3|1035.8|1036.2|1031.7|6246
1610370900000|2021-01-11 13:15:00|1037.8|1033.3|1032.2|1027.7|1037.8|1033.3|1031.2|1026.7|10335
1610371200000|2021-01-11 13:20:00|1031.7|1027.2|1031.2|1026.7|1035.2|1030.7|1031.2|1026.7|5002
1610371500000|2021-01-11 13:25:00|1031.1|1026.6|1026.6|1022.1|1032.4|1027.9|1026.5|1022|8670
1610371800000|2021-01-11 13:30:00|1026.8|1022.3|1025.8|1021.3|1030.2|1025.7|1023.8|1019.3|11762
1610372100000|2021-01-11 13:35:00|1025.5|1021|1022.8|1018.3|1027.3|1022.8|1022.7|1018.2|10034
1610372400000|2021-01-11 13:40:00|1022.3|1017.8|1027.7|1023.2|1031.1|1026.6|1022.3|1017.8|11000
1610372700000|2021-01-11 13:45:00|1027.2|1022.7|1025.3|1020.8|1028.1|1023.6|1024.2|1019.7|5843
1610373000000|2021-01-11 13:50:00|1024.8|1020.3|1022.7|1018.2|1025.3|1020.8|1022.3|1017.8|6605
1610373300000|2021-01-11 13:55:00|1022.8|1018.3|1007.5|1003|1023.3|1018.8|1002.3|997.8|36099
1610373600000|2021-01-11 14:00:00|1007|1002.5|1015.2|1010.7|1016.6|1012.1|1005.6|1001.1|16003
1610373900000|2021-01-11 14:05:00|1015.6|1011.1|1018.3|1013.8|1018.7|1014.2|1011.8|1007.3|10574
1610374200000|2021-01-11 14:10:00|1018.7|1014.2|1014.7|1010.2|1018.8|1014.3|1013.8|1009.3|4935
1610374500000|2021-01-11 14:15:00|1015.2|1010.7|1013.7|1009.2|1018.6|1014.1|1013.7|1009.2|4424
1610374800000|2021-01-11 14:20:00|1013.2|1008.7|1012.6|1008.1|1015.2|1010.7|1011.2|1006.7|5245
1610375100000|2021-01-11 14:25:00|1013.1|1008.6|1013.4|1008.9|1015.2|1010.7|1012.2|1007.7|3474
1610375400000|2021-01-11 14:30:00|1013.5|1009|1018.2|1013.7|1018.2|1013.7|1011.8|1007.3|5227
1610375700000|2021-01-11 14:35:00|1017.9|1013.4|1014.7|1010.2|1017.9|1013.4|1012.7|1008.2|4055
1610376000000|2021-01-11 14:40:00|1014.2|1009.7|1013.3|1008.8|1014.7|1010.2|1011.7|1007.2|3251
1610376300000|2021-01-11 14:45:00|1013.2|1008.7|1012.8|1008.3|1013.2|1008.7|1010.3|1005.8|3757
1610376600000|2021-01-11 14:50:00|1012.3|1007.8|1013.3|1008.8|1013.7|1009.2|1010.3|1005.8|3598
1610376900000|2021-01-11 14:55:00|1013|1008.5|1023.5|1019|1024|1019.5|1012.3|1007.8|10265
1610413200000|2021-01-12 01:00:00|1023.3|1018.8|1015.8|1011.3|1024.1|1019.6|1014.8|1010.3|9620
1610413500000|2021-01-12 01:05:00|1015.5|1011|1023.9|1019.4|1024.1|1019.6|1014|1009.5|6418
1610413800000|2021-01-12 01:10:00|1023.4|1018.9|1026.9|1022.4|1027.4|1022.9|1022.4|1017.9|8502
1610414100000|2021-01-12 01:15:00|1027.3|1022.8|1029.8|1025.3|1030.3|1025.8|1026.9|1022.4|10042
1610414400000|2021-01-12 01:20:00|1030.1|1025.6|1025.5|1021|1031.3|1026.8|1024.2|1019.7|8477
1610414700000|2021-01-12 01:25:00|1025.7|1021.2|1025.3|1020.8|1026.3|1021.8|1023.7|1019.2|3179
1610415000000|2021-01-12 01:30:00|1025.7|1021.2|1025.8|1021.3|1026.3|1021.8|1023.3|1018.8|3143
1610415300000|2021-01-12 01:35:00|1025.1|1020.6|1025.8|1021.3|1026.3|1021.8|1022.9|1018.4|2670
1610415600000|2021-01-12 01:40:00|1026.2|1021.7|1028.2|1023.7|1029.2|1024.7|1026|1021.5|4095
1610415900000|2021-01-12 01:45:00|1028|1023.5|1028.2|1023.7|1030.2|1025.7|1027.2|1022.7|2951
1610416200000|2021-01-12 01:50:00|1027.3|1022.8|1027.7|1023.2|1029.2|1024.7|1026.3|1021.8|1610
1610416500000|2021-01-12 01:55:00|1028.2|1023.7|1028.2|1023.7|1028.9|1024.4|1026.2|1021.7|2096
1610416800000|2021-01-12 02:00:00|1027.9|1023.4|1029.2|1024.7|1030.7|1026.2|1027.2|1022.7|2377
1610417100000|2021-01-12 02:05:00|1028.7|1024.2|1031.7|1027.2|1033.6|1029.1|1028.7|1024.2|6817
1610417400000|2021-01-12 02:10:00|1032.2|1027.7|1031.1|1026.6|1032.2|1027.7|1028.7|1024.2|2439
1610417700000|2021-01-12 02:15:00|||||||||5
1610418600000|2021-01-12 02:30:00|1031.5|1027|1031.6|1027.1|1033.6|1029.1|1029.1|1024.6|2840
1610418900000|2021-01-12 02:35:00|1032.1|1027.6|1034.5|1030|1035|1030.5|1030.6|1026.1|3248
1610419200000|2021-01-12 02:40:00|1034.6|1030.1|1034.2|1029.7|1035.2|1030.7|1033.7|1029.2|3396
1610419500000|2021-01-12 02:45:00|1034.6|1030.1|1037.1|1032.6|1038.5|1034|1034.6|1030.1|7767
1610419800000|2021-01-12 02:50:00|1037.5|1033|1036.6|1032.1|1037.8|1033.3|1034.7|1030.2|3061
1610420100000|2021-01-12 02:55:00|1036.9|1032.4|1033.6|1029.1|1037.1|1032.6|1033.2|1028.7|2726
1610420400000|2021-01-12 03:00:00|1034.1|1029.6|1034.1|1029.6|1037.1|1032.6|1033.2|1028.7|1978
1610420700000|2021-01-12 03:05:00|1033.9|1029.4|1036.6|1032.1|1036.8|1032.3|1033.6|1029.1|1329
1610421000000|2021-01-12 03:10:00|1036.8|1032.3|1034.1|1029.6|1037|1032.5|1033.6|1029.1|1254
1610421300000|2021-01-12 03:15:00|1033.6|1029.1|1030.6|1026.1|1034.6|1030.1|1028.7|1024.2|4727
1610421600000|2021-01-12 03:20:00|1030.1|1025.6|1027.6|1023.1|1030.5|1026|1026.1|1021.6|4810
1610421900000|2021-01-12 03:25:00|1028.1|1023.6|1034.5|1030|1034.5|1030|1027.6|1023.1|4396
1610429400000|2021-01-12 05:30:00|1034|1029.5|1043.4|1038.9|1043.8|1039.3|1034|1029.5|12193
1610429700000|2021-01-12 05:35:00|1043.8|1039.3|1046.8|1042.3|1046.8|1042.3|1043.4|1038.9|10467
1610430000000|2021-01-12 05:40:00|1046.4|1041.9|1045.4|1040.9|1046.8|1042.3|1044.5|1040|6183
1610430300000|2021-01-12 05:45:00|1045.5|1041|1055.3|1050.8|1055.7|1051.2|1045.5|1041|18758
1610430600000|2021-01-12 05:50:00|1055.7|1051.2|1054.3|1049.8|1055.8|1051.3|1051.4|1046.9|8626
1610430900000|2021-01-12 05:55:00|1054.8|1050.3|1050.1|1045.6|1054.9|1050.4|1049.4|1044.9|5892
1610431200000|2021-01-12 06:00:00|1050.3|1045.8|1045.5|1041|1050.9|1046.4|1044.8|1040.3|7850
1610431500000|2021-01-12 06:05:00|1045.4|1040.9|1044.6|1040.1|1047.5|1043|1043.5|1039|5511
1610431800000|2021-01-12 06:10:00|1044.5|1040|1042.2|1037.7|1045|1040.5|1042|1037.5|4654
1610432100000|2021-01-12 06:15:00|1042.6|1038.1|1042.7|1038.2|1042.7|1038.2|1038.8|1034.3|7578
1610432400000|2021-01-12 06:20:00|1042.2|1037.7|1037.7|1033.2|1049.6|1045.1|1036.7|1032.2|10424
1610432700000|2021-01-12 06:25:00|1037.9|1033.4|1037.2|1032.7|1039.7|1035.2|1032.8|1028.3|8092
1610433000000|2021-01-12 06:30:00|1037.7|1033.2|1043.2|1038.7|1043.6|1039.1|1037.2|1032.7|3190
1610433300000|2021-01-12 06:35:00|1043.6|1039.1|1044|1039.5|1046|1041.5|1042.3|1037.8|4677
1610433600000|2021-01-12 06:40:00|1044.1|1039.6|1047|1042.5|1049.9|1045.4|1043.3|1038.8|4088
1610433900000|2021-01-12 06:45:00|1046.5|1042|1049|1044.5|1049|1044.5|1045.2|1040.7|3256
1610434200000|2021-01-12 06:50:00|1048.8|1044.3|1044.6|1040.1|1049|1044.5|1044.2|1039.7|2590
1610434500000|2021-01-12 06:55:00|1044.1|1039.6|1045.7|1041.2|1046.9|1042.4|1044.1|1039.6|4905
1610456400000|2021-01-12 13:00:00|1046.7|1042.2|1045.6|1041.1|1047|1042.5|1042|1037.5|9912
1610456700000|2021-01-12 13:05:00|1046|1041.5|1045.8|1041.3|1050|1045.5|1044.6|1040.1|7789
1610457000000|2021-01-12 13:10:00|1045.6|1041.1|1043.1|1038.6|1046|1041.5|1042.1|1037.6|5127
1610457300000|2021-01-12 13:15:00|1043|1038.5|1039|1034.5|1045|1040.5|1037.4|1032.9|7953
1610457600000|2021-01-12 13:20:00|1038.8|1034.3|1038.5|1034|1040.9|1036.4|1036.9|1032.4|6509
1610457900000|2021-01-12 13:25:00|1038.7|1034.2|1040.5|1036|1041|1036.5|1038.5|1034|2864
1610458200000|2021-01-12 13:30:00|1040.6|1036.1|1045.1|1040.6|1047.3|1042.8|1040.6|1036.1|7731
1610458500000|2021-01-12 13:35:00|1045.2|1040.7|1042.2|1037.7|1045.7|1041.2|1042.2|1037.7|3345
1610458800000|2021-01-12 13:40:00|1041.7|1037.2|1040.7|1036.2|1043.7|1039.2|1039|1034.5|4657
1610459100000|2021-01-12 13:45:00|1041.2|1036.7|1042.2|1037.7|1042.7|1038.2|1040.1|1035.6|2752
1610459400000|2021-01-12 13:50:00|1042|1037.5|1043.6|1039.1|1043.6|1039.1|1040.2|1035.7|1903
1610459700000|2021-01-12 13:55:00|1042.6|1038.1|1041|1036.5|1043.5|1039|1038.7|1034.2|3117
1610460000000|2021-01-12 14:00:00|1041.1|1036.6|1038.4|1033.9|1041.8|1037.3|1037.6|1033.1|3642
1610460300000|2021-01-12 14:05:00|1038.6|1034.1|1041.1|1036.6|1041.1|1036.6|1038.2|1033.7|2443
1610460600000|2021-01-12 14:10:00|1041.2|1036.7|1039.2|1034.7|1041.2|1036.7|1038.6|1034.1|1692
1610460900000|2021-01-12 14:15:00|1039.7|1035.2|1040.7|1036.2|1042.3|1037.8|1039.2|1034.7|2084
1610461200000|2021-01-12 14:20:00|1041.6|1037.1|1038.7|1034.2|1041.7|1037.2|1038.7|1034.2|1318
1610461500000|2021-01-12 14:25:00|1038.2|1033.7|1039.6|1035.1|1041.1|1036.6|1036.7|1032.2|3935
1610461800000|2021-01-12 14:30:00|1039.4|1034.9|1036.2|1031.7|1040.6|1036.1|1035.7|1031.2|3336
1610462100000|2021-01-12 14:35:00|1036.7|1032.2|1038.6|1034.1|1039.6|1035.1|1036.2|1031.7|2351
1610462400000|2021-01-12 14:40:00|1038.2|1033.7|1038.8|1034.3|1040|1035.5|1037.6|1033.1|1586
1610462700000|2021-01-12 14:45:00|1038.6|1034.1|1038.1|1033.6|1039.1|1034.6|1037.1|1032.6|1718
1610463000000|2021-01-12 14:50:00|1037.6|1033.1|1037.6|1033.1|1038.1|1033.6|1037.1|1032.6|1594
1610463300000|2021-01-12 14:55:00|1037.2|1032.7|1043|1038.5|1043|1038.5|1037.2|1032.7|4907
1610499600000|2021-01-13 01:00:00|1042.8|1038.3|1045.3|1040.8|1049.7|1045.2|1042.8|1038.3|12234
1610499900000|2021-01-13 01:05:00|1045.2|1040.7|1043.2|1038.7|1045.7|1041.2|1042.1|1037.6|4904
1610500200000|2021-01-13 01:10:00|1043.3|1038.8|1044.3|1039.8|1046.3|1041.8|1043.3|1038.8|3090
1610500500000|2021-01-13 01:15:00|1043.8|1039.3|1043.3|1038.8|1044.3|1039.8|1041.8|1037.3|3470
1610500800000|2021-01-13 01:20:00|1043.1|1038.6|1043.8|1039.3|1045.7|1041.2|1042.8|1038.3|2101
1610501100000|2021-01-13 01:25:00|1044|1039.5|1042.3|1037.8|1044.8|1040.3|1041.4|1036.9|1900
1610501400000|2021-01-13 01:30:00|1041.9|1037.4|1041.8|1037.3|1044.3|1039.8|1041.3|1036.8|1377
1610501700000|2021-01-13 01:35:00|1041.9|1037.4|1037.9|1033.4|1042.8|1038.3|1037.8|1033.3|3154
1610502000000|2021-01-13 01:40:00|1037.8|1033.3|1028.3|1023.8|1038.4|1033.9|1027.3|1022.8|16934
1610502300000|2021-01-13 01:45:00|1028.2|1023.7|1026.1|1021.6|1030.1|1025.6|1019.8|1015.3|18438
1610502600000|2021-01-13 01:50:00|1026.2|1021.7|1024.3|1019.8|1030.2|1025.7|1024.3|1019.8|8616
1610502900000|2021-01-13 01:55:00|1023.9|1019.4|1029.7|1025.2|1031.7|1027.2|1021.8|1017.3|8948
1610503200000|2021-01-13 02:00:00|1029.8|1025.3|1027.7|1023.2|1032.2|1027.7|1025.8|1021.3|5390
1610503500000|2021-01-13 02:05:00|1027.2|1022.7|1024.3|1019.8|1027.7|1023.2|1023.8|1019.3|4977
1610503800000|2021-01-13 02:10:00|1024.7|1020.2|1023.3|1018.8|1026.7|1022.2|1022.8|1018.3|3837
1610504100000|2021-01-13 02:15:00|||||||||9
1610505000000|2021-01-13 02:30:00|1022.4|1017.9|1027.3|1022.8|1027.8|1023.3|1021.3|1016.8|4539
1610505300000|2021-01-13 02:35:00|1027.7|1023.2|1025.8|1021.3|1027.7|1023.2|1023.8|1019.3|2470
1610505600000|2021-01-13 02:40:00|1025.5|1021|1028.5|1024|1028.7|1024.2|1025.3|1020.8|2555
1610505900000|2021-01-13 02:45:00|1028.3|1023.8|1027.2|1022.7|1030.2|1025.7|1026.3|1021.8|2490
1610506200000|2021-01-13 02:50:00|1026.8|1022.3|1025.2|1020.7|1027.3|1022.8|1025.2|1020.7|1567
1610506500000|2021-01-13 02:55:00|1024.8|1020.3|1026.8|1022.3|1027.2|1022.7|1022.6|1018.1|4546
1610506800000|2021-01-13 03:00:00|1026.3|1021.8|1030.7|1026.2|1032.1|1027.6|1024.5|1020|5936
1610507100000|2021-01-13 03:05:00|1031.1|1026.6|1034.7|1030.2|1035.2|1030.7|1029.2|1024.7|7556
1610507400000|2021-01-13 03:10:00|1035.1|1030.6|1044.2|1039.7|1044.7|1040.2|1034.6|1030.1|16027
1610507700000|2021-01-13 03:15:00|1044.1|1039.6|1047.5|1043|1048|1043.5|1043.1|1038.6|16109
1610508000000|2021-01-13 03:20:00|1047.6|1043.1|1044.6|1040.1|1048|1043.5|1041.8|1037.3|8557
1610508300000|2021-01-13 03:25:00|1044.7|1040.2|1045.6|1041.1|1045.6|1041.1|1043.7|1039.2|5003
1610515800000|2021-01-13 05:30:00|1045.1|1040.6|1035.8|1031.3|1045.1|1040.6|1033.5|1029|12308
1610516100000|2021-01-13 05:35:00|1036.2|1031.7|1035.5|1031|1037.7|1033.2|1035.5|1031|3857
1610516400000|2021-01-13 05:40:00|1035.1|1030.6|1032.7|1028.2|1036.6|1032.1|1032.7|1028.2|4320
1610516700000|2021-01-13 05:45:00|1032.2|1027.7|1034.2|1029.7|1036.2|1031.7|1031.8|1027.3|4457
1610517000000|2021-01-13 05:50:00|1034.1|1029.6|1026.1|1021.6|1034.1|1029.6|1026.1|1021.6|10642
1610517300000|2021-01-13 05:55:00|1025.6|1021.1|1025.2|1020.7|1028.6|1024.1|1025.1|1020.6|9912
1610517600000|2021-01-13 06:00:00|1024.8|1020.3|1025.3|1020.8|1027.1|1022.6|1023.3|1018.8|8498
1610517900000|2021-01-13 06:05:00|1025.1|1020.6|1025.8|1021.3|1028.7|1024.2|1024.8|1020.3|5339
1610518200000|2021-01-13 06:10:00|1026.1|1021.6|1021.4|1016.9|1026.3|1021.8|1021.4|1016.9|7622
1610518500000|2021-01-13 06:15:00|1021.1|1016.6|1023.6|1019.1|1024.7|1020.2|1018.4|1013.9|11553
1610518800000|2021-01-13 06:20:00|1024.1|1019.6|1029.5|1025|1031.4|1026.9|1018.2|1013.7|13834
1610519100000|2021-01-13 06:25:00|1029.9|1025.4|1032|1027.5|1035.4|1030.9|1029.9|1025.4|12891
1610519400000|2021-01-13 06:30:00|1031.9|1027.4|1027|1022.5|1032|1027.5|1025.6|1021.1|6968
1610519700000|2021-01-13 06:35:00|1027.4|1022.9|1027.4|1022.9|1028.4|1023.9|1024.5|1020|4304
1610520000000|2021-01-13 06:40:00|1027.9|1023.4|1027.9|1023.4|1030.4|1025.9|1026.9|1022.4|3090
1610520300000|2021-01-13 06:45:00|1028.1|1023.6|1030.9|1026.4|1030.9|1026.4|1027.9|1023.4|3904
1610520600000|2021-01-13 06:50:00|1031.4|1026.9|1030.9|1026.4|1031.4|1026.9|1029|1024.5|3027
1610520900000|2021-01-13 06:55:00|1029.9|1025.4|1030|1025.5|1035.2|1030.7|1029.9|1025.4|10687
1610542800000|2021-01-13 13:00:00|1026|1021.5|1025|1020.5|1028.4|1023.9|1023.9|1019.4|11747
1610543100000|2021-01-13 13:05:00|1024.9|1020.4|1022.5|1018|1024.9|1020.4|1021|1016.5|12802
1610543400000|2021-01-13 13:10:00|1022|1017.5|1023.5|1019|1026.1|1021.6|1021.5|1017|6883
1610543700000|2021-01-13 13:15:00|1023|1018.5|1022.5|1018|1024.4|1019.9|1020.1|1015.6|7491
1610544000000|2021-01-13 13:20:00|1022.1|1017.6|1025.5|1021|1025.5|1021|1020.3|1015.8|5645
1610544300000|2021-01-13 13:25:00|1025|1020.5|1022.5|1018|1026.5|1022|1021|1016.5|4516
1610544600000|2021-01-13 13:30:00|1022|1017.5|1022|1017.5|1023.9|1019.4|1020.5|1016|4227
1610544900000|2021-01-13 13:35:00|1021.5|1017|1022|1017.5|1023.9|1019.4|1021|1016.5|3236
1610545200000|2021-01-13 13:40:00|1021.9|1017.4|1022.9|1018.4|1023.3|1018.8|1021|1016.5|2574
1610545500000|2021-01-13 13:45:00|1022.8|1018.3|1023.8|1019.3|1024.8|1020.3|1021.9|1017.4|3023
1610545800000|2021-01-13 13:50:00|1023.3|1018.8|1022.9|1018.4|1023.8|1019.3|1021.9|1017.4|1327
1610546100000|2021-01-13 13:55:00|1023.4|1018.9|1021.4|1016.9|1023.4|1018.9|1020|1015.5|3281
1610546400000|2021-01-13 14:00:00|1021.2|1016.7|1023.8|1019.3|1025.3|1020.8|1021.2|1016.7|3637
1610546700000|2021-01-13 14:05:00|1023.9|1019.4|1025.3|1020.8|1025.3|1020.8|1022.4|1017.9|1660
1610547000000|2021-01-13 14:10:00|1025|1020.5|1026.8|1022.3|1028.4|1023.9|1025|1020.5|6683
1610547300000|2021-01-13 14:15:00|1027|1022.5|1028.7|1024.2|1029.7|1025.2|1026.4|1021.9|4224
1610547600000|2021-01-13 14:20:00|1029.2|1024.7|1026.2|1021.7|1029.5|1025|1025|1020.5|3906
1610547900000|2021-01-13 14:25:00|1026.7|1022.2|1024.7|1020.2|1027.7|1023.2|1024.3|1019.8|1992
1610548200000|2021-01-13 14:30:00|1024.8|1020.3|1022.8|1018.3|1025.8|1021.3|1021.8|1017.3|3623
1610548500000|2021-01-13 14:35:00|1022.4|1017.9|1015.4|1010.9|1022.8|1018.3|1014|1009.5|18324
1610548800000|2021-01-13 14:40:00|1015.2|1010.7|1015.4|1010.9|1019.8|1015.3|1013|1008.5|9557
1610549100000|2021-01-13 14:45:00|1015|1010.5|1015.9|1011.4|1018.9|1014.4|1014|1009.5|3787
1610549400000|2021-01-13 14:50:00|1016.4|1011.9|1022.3|1017.8|1023.3|1018.8|1015.9|1011.4|8248
1610549700000|2021-01-13 14:55:00|1022.8|1018.3|1024.1|1019.6|1024.4|1019.9|1020.9|1016.4|5606
1610586000000|2021-01-14 01:00:00|1023.7|1019.2|1022.1|1017.6|1026.6|1022.1|1021.2|1016.7|8411
1610586300000|2021-01-14 01:05:00|1021.7|1017.2|1024.8|1020.3|1025.6|1021.1|1021.6|1017.1|3048
1610586600000|2021-01-14 01:10:00|1024.4|1019.9|1025.1|1020.6|1026.1|1021.6|1021.9|1017.4|2520
1610586900000|2021-01-14 01:15:00|1024.7|1020.2|1028.5|1024|1028.5|1024|1023.1|1018.6|3925
1610587200000|2021-01-14 01:20:00|1028.1|1023.6|1029.9|1025.4|1030.9|1026.4|1026.1|1021.6|8684
1610587500000|2021-01-14 01:25:00|1030|1025.5|1029.1|1024.6|1030.1|1025.6|1028|1023.5|3481
1610587800000|2021-01-14 01:30:00|1028.6|1024.1|1031.5|1027|1032.4|1027.9|1028|1023.5|6533
1610588100000|2021-01-14 01:35:00|1031.9|1027.4|1032.8|1028.3|1032.9|1028.4|1030.5|1026|5683
1610588400000|2021-01-14 01:40:00|1033.3|1028.8|1036.6|1032.1|1037.8|1033.3|1033.3|1028.8|10400
1610588700000|2021-01-14 01:45:00|1036.8|1032.3|1031.4|1026.9|1037|1032.5|1031.4|1026.9|5751
1610589000000|2021-01-14 01:50:00|1031.6|1027.1|1032.9|1028.4|1033.8|1029.3|1031.4|1026.9|2098
1610589300000|2021-01-14 01:55:00|1033.4|1028.9|1037.7|1033.2|1038.8|1034.3|1032.9|1028.4|6016
1610589600000|2021-01-14 02:00:00|1038.2|1033.7|1037.1|1032.6|1038.9|1034.4|1034.8|1030.3|5705
1610589900000|2021-01-14 02:05:00|1037.3|1032.8|1030.5|1026|1037.8|1033.3|1030.5|1026|4952
1610590200000|2021-01-14 02:10:00|1030.4|1025.9|1030.6|1026.1|1031.9|1027.4|1029.8|1025.3|5160
1610590500000|2021-01-14 02:15:00|||||||||1
1610591400000|2021-01-14 02:30:00|1030.4|1025.9|1030.4|1025.9|1032.8|1028.3|1027.9|1023.4|4337
1610591700000|2021-01-14 02:35:00|1029.9|1025.4|1035.3|1030.8|1035.5|1031|1029.3|1024.8|3322
1610592000000|2021-01-14 02:40:00|1035.1|1030.6|1038.2|1033.7|1038.2|1033.7|1034.3|1029.8|4665
1610592300000|2021-01-14 02:45:00|1037.7|1033.2|1036.3|1031.8|1038.7|1034.2|1033.8|1029.3|3115
1610592600000|2021-01-14 02:50:00|1036.4|1031.9|1038.3|1033.8|1039.7|1035.2|1036.3|1031.8|4463
1610592900000|2021-01-14 02:55:00|1038.7|1034.2|1041.8|1037.3|1041.8|1037.3|1037.8|1033.3|7263
1610593200000|2021-01-14 03:00:00|1041.9|1037.4|1039.8|1035.3|1043.8|1039.3|1038.9|1034.4|8646
1610593500000|2021-01-14 03:05:00|1040.3|1035.8|1038.4|1033.9|1041.3|1036.8|1035.9|1031.4|6005
1610593800000|2021-01-14 03:10:00|1038.3|1033.8|1036.1|1031.6|1039.8|1035.3|1035.5|1031|4953
1610594100000|2021-01-14 03:15:00|1036.3|1031.8|1035.6|1031.1|1037.8|1033.3|1032.7|1028.2|4122
1610594400000|2021-01-14 03:20:00|1035.7|1031.2|1036.1|1031.6|1037.1|1032.6|1033.7|1029.2|2344
1610594700000|2021-01-14 03:25:00|1036.3|1031.8|1039.1|1034.6|1040.1|1035.6|1036.1|1031.6|3052
1610602200000|2021-01-14 05:30:00|1038.5|1034|1035.5|1031|1039|1034.5|1033.5|1029|6541
1610602500000|2021-01-14 05:35:00|1036|1031.5|1038.9|1034.4|1038.9|1034.4|1036|1031.5|2373
1610602800000|2021-01-14 05:40:00|1038.5|1034|1038.9|1034.4|1039.9|1035.4|1037.9|1033.4|2818
1610603100000|2021-01-14 05:45:00|1038.8|1034.3|1044.2|1039.7|1044.7|1040.2|1038.4|1033.9|7713
1610603400000|2021-01-14 05:50:00|1043.8|1039.3|1044.2|1039.7|1046.1|1041.6|1041.3|1036.8|10935
1610603700000|2021-01-14 05:55:00|1045.1|1040.6|1041.2|1036.7|1047.9|1043.4|1041.1|1036.6|11263
1610604000000|2021-01-14 06:00:00|1041.7|1037.2|1043.1|1038.6|1043.7|1039.2|1040.1|1035.6|4742
1610604300000|2021-01-14 06:05:00|1043.2|1038.7|1044.2|1039.7|1044.6|1040.1|1042.7|1038.2|2301
1610604600000|2021-01-14 06:10:00|1044.4|1039.9|1042.2|1037.7|1044.7|1040.2|1040.8|1036.3|2528
1610604900000|2021-01-14 06:15:00|1042.6|1038.1|1041.7|1037.2|1042.6|1038.1|1039.6|1035.1|2421
1610605200000|2021-01-14 06:20:00|1042.1|1037.6|1043.2|1038.7|1044.6|1040.1|1042.1|1037.6|2486
1610605500000|2021-01-14 06:25:00|1042.7|1038.2|1043.4|1038.9|1045.1|1040.6|1042.7|1038.2|3315
1610605800000|2021-01-14 06:30:00|1043.2|1038.7|1044.4|1039.9|1045.6|1041.1|1042.2|1037.7|4408
1610606100000|2021-01-14 06:35:00|1044.1|1039.6|1046.1|1041.6|1052.5|1048|1043.6|1039.1|19185
1610606400000|2021-01-14 06:40:00|1046.5|1042|1052.3|1047.8|1052.3|1047.8|1045.6|1041.1|8978
1610606700000|2021-01-14 06:45:00|1052.8|1048.3|1051.9|1047.4|1053.8|1049.3|1051.4|1046.9|9852
1610607000000|2021-01-14 06:50:00|1052.1|1047.6|1053.4|1048.9|1053.8|1049.3|1050.9|1046.4|6008
1610607300000|2021-01-14 06:55:00|1052.9|1048.4|1049|1044.5|1052.9|1048.4|1046.9|1042.4|10170
1610629200000|2021-01-14 13:00:00|1054.9|1050.4|1046.8|1042.3|1058.1|1053.6|1045.7|1041.2|26154
1610629500000|2021-01-14 13:05:00|1046.7|1042.2|1051.2|1046.7|1051.7|1047.2|1046.7|1042.2|7934
1610629800000|2021-01-14 13:10:00|1050.7|1046.2|1051.6|1047.1|1054.1|1049.6|1049.7|1045.2|8908
1610630100000|2021-01-14 13:15:00|1051.9|1047.4|1056.5|1052|1057.5|1053|1051.6|1047.1|12161
1610630400000|2021-01-14 13:20:00|1056|1051.5|1053.7|1049.2|1058.9|1054.4|1053.6|1049.1|7993
1610630700000|2021-01-14 13:25:00|1054.1|1049.6|1048|1043.5|1054.6|1050.1|1046.7|1042.2|11610
1610631000000|2021-01-14 13:30:00|1048.2|1043.7|1048.8|1044.3|1048.8|1044.3|1046.2|1041.7|7727
1610631300000|2021-01-14 13:35:00|1049.3|1044.8|1050.3|1045.8|1051.7|1047.2|1048.3|1043.8|5621
1610631600000|2021-01-14 13:40:00|1050.7|1046.2|1047.8|1043.3|1050.7|1046.2|1045.9|1041.4|4538
1610631900000|2021-01-14 13:45:00|1047.4|1042.9|1042.9|1038.4|1047.9|1043.4|1042.4|1037.9|9788
1610632200000|2021-01-14 13:50:00|1042.5|1038|1045.3|1040.8|1047.3|1042.8|1042.4|1037.9|5052
1610632500000|2021-01-14 13:55:00|1045.9|1041.4|1047.2|1042.7|1047.3|1042.8|1045.8|1041.3|3580
1610632800000|2021-01-14 14:00:00|1046.8|1042.3|1050.8|1046.3|1052.2|1047.7|1045.8|1041.3|5129
1610633100000|2021-01-14 14:05:00|1050.7|1046.2|1050.7|1046.2|1053.2|1048.7|1049.8|1045.3|3761
1610633400000|2021-01-14 14:10:00|1050.9|1046.4|1053.2|1048.7|1054.7|1050.2|1050.9|1046.4|4302
1610633700000|2021-01-14 14:15:00|1052.7|1048.2|1051.7|1047.2|1053.6|1049.1|1050.2|1045.7|2760
1610634000000|2021-01-14 14:20:00|1052.6|1048.1|1052.7|1048.2|1054.1|1049.6|1051.2|1046.7|2580
1610634300000|2021-01-14 14:25:00|1053.2|1048.7|1052.2|1047.7|1056.1|1051.6|1050.7|1046.2|4383
1610634600000|2021-01-14 14:30:00|1052.6|1048.1|1054.2|1049.7|1054.7|1050.2|1052.1|1047.6|2623
1610634900000|2021-01-14 14:35:00|1053.7|1049.2|1053.5|1049|1055.7|1051.2|1052.7|1048.2|3299
1610635200000|2021-01-14 14:40:00|1053.3|1048.8|1053.7|1049.2|1053.8|1049.3|1050.8|1046.3|2753
1610635500000|2021-01-14 14:45:00|1053.8|1049.3|1053.2|1048.7|1055.2|1050.7|1050.8|1046.3|2590
1610635800000|2021-01-14 14:50:00|1052.8|1048.3|1052.8|1048.3|1054.7|1050.2|1051.8|1047.3|1234
1610636100000|2021-01-14 14:55:00|1053.2|1048.7|1054.3|1049.8|1054.3|1049.8|1051.8|1047.3|3029
1610672400000|2021-01-15 01:00:00|1054|1049.5|1060.4|1055.9|1062.8|1058.3|1054|1049.5|19139
1610672700000|2021-01-15 01:05:00|1060|1055.5|1061.3|1056.8|1063.3|1058.8|1057.9|1053.4|9884
1610673000000|2021-01-15 01:10:00|1060.9|1056.4|1060.3|1055.8|1061.9|1057.4|1059.4|1054.9|4309
1610673300000|2021-01-15 01:15:00|1060.6|1056.1|1060.1|1055.6|1062.4|1057.9|1059.9|1055.4|4297
1610673600000|2021-01-15 01:20:00|1060.4|1055.9|1057.5|1053|1060.9|1056.4|1056.5|1052|4714
1610673900000|2021-01-15 01:25:00|1057.4|1052.9|1055.5|1051|1058.9|1054.4|1055|1050.5|4154
1610674200000|2021-01-15 01:30:00|1055.9|1051.4|1055|1050.5|1058.6|1054.1|1055|1050.5|3476
1610674500000|2021-01-15 01:35:00|1055.1|1050.6|1057.9|1053.4|1057.9|1053.4|1053.5|1049|4025
1610674800000|2021-01-15 01:40:00|1058.1|1053.6|1057.4|1052.9|1058.9|1054.4|1056.8|1052.3|2200
1610675100000|2021-01-15 01:45:00|1057.6|1053.1|1057.8|1053.3|1058.8|1054.3|1056.9|1052.4|2037
1610675400000|2021-01-15 01:50:00|1057.9|1053.4|1058.8|1054.3|1058.8|1054.3|1056.8|1052.3|2015
1610675700000|2021-01-15 01:55:00|1058.3|1053.8|1055.9|1051.4|1060.7|1056.2|1055.4|1050.9|3954
1610676000000|2021-01-15 02:00:00|1055.4|1050.9|1055.1|1050.6|1057.4|1052.9|1053.9|1049.4|2866
1610676300000|2021-01-15 02:05:00|1055.8|1051.3|1057.8|1053.3|1057.8|1053.3|1054.4|1049.9|1529
1610676600000|2021-01-15 02:10:00|1057.6|1053.1|1057.8|1053.3|1058.8|1054.3|1057.1|1052.6|2583
1610676900000|2021-01-15 02:15:00|||||||||5
1610677800000|2021-01-15 02:30:00|1058.3|1053.8|1057.8|1053.3|1058.8|1054.3|1056.1|1051.6|2965
1610678100000|2021-01-15 02:35:00|1058.2|1053.7|1059.8|1055.3|1059.8|1055.3|1058.2|1053.7|2601
1610678400000|2021-01-15 02:40:00|1059.7|1055.2|1057.2|1052.7|1060.2|1055.7|1055.8|1051.3|3796
1610678700000|2021-01-15 02:45:00|1056.8|1052.3|1059.2|1054.7|1060.2|1055.7|1055.2|1050.7|2660
1610679000000|2021-01-15 02:50:00|1059.7|1055.2|1059.7|1055.2|1061.2|1056.7|1058.3|1053.8|2806
1610679300000|2021-01-15 02:55:00|1059.3|1054.8|1059.7|1055.2|1059.7|1055.2|1058.3|1053.8|1920
1610679600000|2021-01-15 03:00:00|1059.5|1055|1060.7|1056.2|1061.7|1057.2|1058.7|1054.2|2724
1610679900000|2021-01-15 03:05:00|1061|1056.5|1061.2|1056.7|1061.2|1056.7|1059.3|1054.8|1892
1610680200000|2021-01-15 03:10:00|1061|1056.5|1059.9|1055.4|1061.7|1057.2|1059.9|1055.4|2637
1610680500000|2021-01-15 03:15:00|1060.3|1055.8|1059.8|1055.3|1061.7|1057.2|1059.7|1055.2|2321
1610680800000|2021-01-15 03:20:00|1059.7|1055.2|1059.8|1055.3|1059.8|1055.3|1056.4|1051.9|2792
1610681100000|2021-01-15 03:25:00|1059.3|1054.8|1061.7|1057.2|1061.8|1057.3|1057.9|1053.4|3999
1610688600000|2021-01-15 05:30:00|1061.5|1057|1049|1044.5|1061.5|1057|1047.6|1043.1|16030
1610688900000|2021-01-15 05:35:00|1049.5|1045|1046.5|1042|1050.5|1046|1046.1|1041.6|10785
1610689200000|2021-01-15 05:40:00|1046|1041.5|1046.6|1042.1|1050|1045.5|1045.6|1041.1|7082
1610689500000|2021-01-15 05:45:00|1047|1042.5|1043|1038.5|1047.5|1043|1042.1|1037.6|12779
1610689800000|2021-01-15 05:50:00|1042.5|1038|1044.2|1039.7|1045.8|1041.3|1042.5|1038|6933
1610690100000|2021-01-15 05:55:00|1044|1039.5|1045.4|1040.9|1045.8|1041.3|1041.8|1037.3|5690
1610690400000|2021-01-15 06:00:00|1045.6|1041.1|1045.9|1041.4|1048.7|1044.2|1045.6|1041.1|4713
1610690700000|2021-01-15 06:05:00|1045.8|1041.3|1048.3|1043.8|1048.3|1043.8|1045.4|1040.9|2893
1610691000000|2021-01-15 06:10:00|1048.6|1044.1|1047.9|1043.4|1048.8|1044.3|1046|1041.5|2097
1610691300000|2021-01-15 06:15:00|1048.4|1043.9|1046.7|1042.2|1049.8|1045.3|1046.7|1042.2|3525
1610691600000|2021-01-15 06:20:00|1046.9|1042.4|1048.8|1044.3|1049.3|1044.8|1046.8|1042.3|1772
1610691900000|2021-01-15 06:25:00|1048.9|1044.4|1053.8|1049.3|1053.8|1049.3|1048.9|1044.4|6077
1610692200000|2021-01-15 06:30:00|1053.3|1048.8|1051|1046.5|1053.3|1048.8|1049.4|1044.9|3109
1610692500000|2021-01-15 06:35:00|1050.9|1046.4|1048.5|1044|1050.9|1046.4|1047|1042.5|2283
1610692800000|2021-01-15 06:40:00|1048.7|1044.2|1047.4|1042.9|1048.7|1044.2|1045.6|1041.1|2662
1610693100000|2021-01-15 06:45:00|1048|1043.5|1047.2|1042.7|1050.4|1045.9|1047|1042.5|2453
1610693400000|2021-01-15 06:50:00|1047.4|1042.9|1048.5|1044|1049.9|1045.4|1047.4|1042.9|2471
1610693700000|2021-01-15 06:55:00|1048.4|1043.9|1047|1042.5|1048.4|1043.9|1046.5|1042|6384
1610715600000|2021-01-15 13:00:00|1047.3|1042.8|1041|1036.5|1047.3|1042.8|1033.8|1029.3|22134
1610715900000|2021-01-15 13:05:00|1041.1|1036.6|1041.8|1037.3|1043.7|1039.2|1038.8|1034.3|8457
1610716200000|2021-01-15 13:10:00|1042.5|1038|1044.8|1040.3|1045.3|1040.8|1041.3|1036.8|8131
1610716500000|2021-01-15 13:15:00|1044.5|1040|1043.3|1038.8|1045|1040.5|1040.4|1035.9|4866
1610716800000|2021-01-15 13:20:00|1042.9|1038.4|1041.5|1037|1042.9|1038.4|1040.4|1035.9|2971
1610717100000|2021-01-15 13:25:00|1041.8|1037.3|1041.1|1036.6|1043.3|1038.8|1040.3|1035.8|2628
1610717400000|2021-01-15 13:30:00|1040.9|1036.4|1039.8|1035.3|1041.7|1037.2|1038.6|1034.1|3240
1610717700000|2021-01-15 13:35:00|1039.4|1034.9|1040.7|1036.2|1042.2|1037.7|1037.8|1033.3|4004
1610718000000|2021-01-15 13:40:00|1040.5|1036|1040.2|1035.7|1042.2|1037.7|1039.3|1034.8|1831
1610718300000|2021-01-15 13:45:00|1040|1035.5|1038.1|1033.6|1040.6|1036.1|1038.1|1033.6|2241
1610718600000|2021-01-15 13:50:00|1038.2|1033.7|1034.2|1029.7|1039.1|1034.6|1034.1|1029.6|7847
1610718900000|2021-01-15 13:55:00|1033.8|1029.3|1032.3|1027.8|1035.8|1031.3|1031.8|1027.3|9982
1610719200000|2021-01-15 14:00:00|1032.8|1028.3|1034.1|1029.6|1035.1|1030.6|1032.2|1027.7|6339
1610719500000|2021-01-15 14:05:00|1034|1029.5|1032.5|1028|1034|1029.5|1029.6|1025.1|7574
1610719800000|2021-01-15 14:10:00|1032.1|1027.6|1030.1|1025.6|1033.1|1028.6|1029.6|1025.1|4489
1610720100000|2021-01-15 14:15:00|1029.7|1025.2|1032.3|1027.8|1033.3|1028.8|1027.7|1023.2|7238
1610720400000|2021-01-15 14:20:00|1032.1|1027.6|1033.3|1028.8|1035.2|1030.7|1031.4|1026.9|3870
1610720700000|2021-01-15 14:25:00|1033.5|1029|1031.8|1027.3|1033.5|1029|1031.3|1026.8|2030
1610721000000|2021-01-15 14:30:00|1031.4|1026.9|1033.7|1029.2|1034.2|1029.7|1029.9|1025.4|2848
1610721300000|2021-01-15 14:35:00|1033.8|1029.3|1039.2|1034.7|1039.2|1034.7|1033.3|1028.8|7316
1610721600000|2021-01-15 14:40:00|1039.7|1035.2|1038.3|1033.8|1039.7|1035.2|1035.4|1030.9|2870
1610721900000|2021-01-15 14:45:00|1038.1|1033.6|1038.7|1034.2|1040.2|1035.7|1036.3|1031.8|2542
1610722200000|2021-01-15 14:50:00|1038.8|1034.3|1037.7|1033.2|1038.8|1034.3|1036.3|1031.8|1997
1610722500000|2021-01-15 14:55:00|1037.6|1033.1|1040.8|1036.3|1041.7|1037.2|1037.6|1033.1|5392
1610931600000|2021-01-18 01:00:00|1039.2|1034.7|1044.1|1039.6|1046.5|1042|1038.2|1033.7|12001
1610931900000|2021-01-18 01:05:00|1044.5|1040|1057.3|1052.8|1057.8|1053.3|1044.5|1040|18995
1610932200000|2021-01-18 01:10:00|1057.7|1053.2|1067|1062.5|1067.2|1062.7|1054.7|1050.2|26207
1610932500000|2021-01-18 01:15:00|1066.8|1062.3|1070.4|1065.9|1074.8|1070.3|1066.3|1061.8|26400
1610932800000|2021-01-18 01:20:00|1070.6|1066.1|1067.2|1062.7|1071.7|1067.2|1066.3|1061.8|11932
1610933100000|2021-01-18 01:25:00|1067.6|1063.1|1067.9|1063.4|1070.1|1065.6|1066.2|1061.7|7470
1610933400000|2021-01-18 01:30:00|1067.2|1062.7|1062.8|1058.3|1069.6|1065.1|1062.8|1058.3|8246
1610933700000|2021-01-18 01:35:00|1062.4|1057.9|1066.1|1061.6|1066.2|1061.7|1058.9|1054.4|9832
1610934000000|2021-01-18 01:40:00|1066.2|1061.7|1064.1|1059.6|1066.7|1062.2|1061.7|1057.2|4196
1610934300000|2021-01-18 01:45:00|1064.5|1060|1063.7|1059.2|1066.2|1061.7|1062.7|1058.2|3549
1610934600000|2021-01-18 01:50:00|1063.2|1058.7|1063.7|1059.2|1065.2|1060.7|1062.8|1058.3|2683
1610934900000|2021-01-18 01:55:00|1063.3|1058.8|1064.1|1059.6|1064.1|1059.6|1061.4|1056.9|2762
1610935200000|2021-01-18 02:00:00|1063.9|1059.4|1066.5|1062|1067.2|1062.7|1063.7|1059.2|4048
1610935500000|2021-01-18 02:05:00|1066.6|1062.1|1063.8|1059.3|1066.6|1062.1|1063.8|1059.3|2462
1610935800000|2021-01-18 02:10:00|1064.2|1059.7|1060.4|1055.9|1064.7|1060.2|1060.2|1055.7|3860
1610936100000|2021-01-18 02:15:00|||||||||4
1610937000000|2021-01-18 02:30:00|1059.9|1055.4|1063.7|1059.2|1063.7|1059.2|1058.9|1054.4|4371
1610937300000|2021-01-18 02:35:00|1063.3|1058.8|1064.7|1060.2|1065.2|1060.7|1062.3|1057.8|2742
1610937600000|2021-01-18 02:40:00|1065.1|1060.6|1066.1|1061.6|1066.6|1062.1|1065.1|1060.6|2650
1610937900000|2021-01-18 02:45:00|1066.5|1062|1065|1060.5|1067.5|1063|1065|1060.5|2040
1610938200000|2021-01-18 02:50:00|1065.5|1061|1066.1|1061.6|1066.1|1061.6|1064.1|1059.6|1644
1610938500000|2021-01-18 02:55:00|1066.5|1062|1067.7|1063.2|1068.4|1063.9|1066.1|1061.6|3133
1610938800000|2021-01-18 03:00:00|1068.1|1063.6|1064.1|1059.6|1068.5|1064|1062.7|1058.2|4087
1610939100000|2021-01-18 03:05:00|1064.3|1059.8|1063.1|1058.6|1065.1|1060.6|1062.6|1058.1|1943
1610939400000|2021-01-18 03:10:00|1063.2|1058.7|1063.2|1058.7|1064.1|1059.6|1061.7|1057.2|2632
1610939700000|2021-01-18 03:15:00|1063.1|1058.6|1063.2|1058.7|1063.2|1058.7|1058.5|1054|5404
1610940000000|2021-01-18 03:20:00|1062.7|1058.2|1063|1058.5|1063.2|1058.7|1061.9|1057.4|1534
1610940300000|2021-01-18 03:25:00|1063.2|1058.7|1063.3|1058.8|1063.3|1058.8|1062.3|1057.8|1131
1610947800000|2021-01-18 05:30:00|1063.2|1058.7|1066.7|1062.2|1067.1|1062.6|1063.2|1058.7|3859
1610948100000|2021-01-18 05:35:00|1066.3|1061.8|1066.1|1061.6|1067.1|1062.6|1065.6|1061.1|1911
1610948400000|2021-01-18 05:40:00|1065.7|1061.2|1063.1|1058.6|1066.6|1062.1|1062.6|1058.1|2742
1610948700000|2021-01-18 05:45:00|1063.5|1059|1064.1|1059.6|1064.6|1060.1|1062.1|1057.6|2495
1610949000000|2021-01-18 05:50:00|1063.7|1059.2|1067.1|1062.6|1069|1064.5|1063.6|1059.1|5687
1610949300000|2021-01-18 05:55:00|1067.2|1062.7|1066.9|1062.4|1067.5|1063|1066.2|1061.7|1667
1610949600000|2021-01-18 06:00:00|1067|1062.5|1067.6|1063.1|1068|1063.5|1066|1061.5|2720
1610949900000|2021-01-18 06:05:00|1067.2|1062.7|1066.1|1061.6|1067.2|1062.7|1066|1061.5|1390
1610950200000|2021-01-18 06:10:00|1066|1061.5|1064.1|1059.6|1066.1|1061.6|1062.7|1058.2|2745
1610950500000|2021-01-18 06:15:00|1063.9|1059.4|1064.6|1060.1|1066|1061.5|1063.7|1059.2|1356
1610950800000|2021-01-18 06:20:00|1064.2|1059.7|1065.6|1061.1|1065.6|1061.1|1063.7|1059.2|631
1610951100000|2021-01-18 06:25:00|1066|1061.5|1066|1061.5|1066.1|1061.6|1065.1|1060.6|1307
1610951400000|2021-01-18 06:30:00|1066.5|1062|1067.7|1063.2|1068.9|1064.4|1066.5|1062|4671
1610951700000|2021-01-18 06:35:00|1068|1063.5|1064.5|1060|1068|1063.5|1064.1|1059.6|3019
1610952000000|2021-01-18 06:40:00|1064.6|1060.1|1062.6|1058.1|1064.6|1060.1|1061.6|1057.1|3591
1610952300000|2021-01-18 06:45:00|1063.5|1059|1065|1060.5|1065.4|1060.9|1063.1|1058.6|2764
1610952600000|2021-01-18 06:50:00|1064.5|1060|1063.1|1058.6|1065.9|1061.4|1063.1|1058.6|2807
1610952900000|2021-01-18 06:55:00|1063|1058.5|1066.1|1061.6|1066.9|1062.4|1062.1|1057.6|6872
1610974800000|2021-01-18 13:00:00|1065.8|1061.3|1063|1058.5|1066.6|1062.1|1060.5|1056|13734
1610975100000|2021-01-18 13:05:00|1062.8|1058.3|1060.9|1056.4|1062.8|1058.3|1060.4|1055.9|4625
1610975400000|2021-01-18 13:10:00|1060.5|1056|1064.8|1060.3|1065.7|1061.2|1060.4|1055.9|4885
1610975700000|2021-01-18 13:15:00|1065.2|1060.7|1059.3|1054.8|1065.7|1061.2|1058.9|1054.4|5651
1610976000000|2021-01-18 13:20:00|1058.9|1054.4|1059.8|1055.3|1061.7|1057.2|1058.4|1053.9|4056
1610976300000|2021-01-18 13:25:00|1060.2|1055.7|1059.8|1055.3|1060.7|1056.2|1057.3|1052.8|4656
1610976600000|2021-01-18 13:30:00|1060.2|1055.7|1061.7|1057.2|1061.8|1057.3|1058.4|1053.9|2803
1610976900000|2021-01-18 13:35:00|1061.2|1056.7|1061.3|1056.8|1061.7|1057.2|1059.7|1055.2|1782
1610977200000|2021-01-18 13:40:00|1061.2|1056.7|1063.2|1058.7|1063.3|1058.8|1060.8|1056.3|2439
1610977500000|2021-01-18 13:45:00|1063.7|1059.2|1064.2|1059.7|1065.2|1060.7|1063.7|1059.2|3486
1610977800000|2021-01-18 13:50:00|1063.8|1059.3|1064.2|1059.7|1064.7|1060.2|1062.3|1057.8|2575
1610978100000|2021-01-18 13:55:00|1063.8|1059.3|1064.2|1059.7|1064.7|1060.2|1063.2|1058.7|2639
1610978400000|2021-01-18 14:00:00|1063.8|1059.3|1062.8|1058.3|1064.7|1060.2|1061.3|1056.8|3685
1610978700000|2021-01-18 14:05:00|1062.3|1057.8|1061.1|1056.6|1062.3|1057.8|1059.9|1055.4|3582
1610979000000|2021-01-18 14:10:00|1060.9|1056.4|1060.3|1055.8|1061.8|1057.3|1059.4|1054.9|2236
1610979300000|2021-01-18 14:15:00|1060.4|1055.9|1056.4|1051.9|1060.4|1055.9|1055.9|1051.4|7396
1610979600000|2021-01-18 14:20:00|1055.9|1051.4|1058.4|1053.9|1060.2|1055.7|1055.9|1051.4|5448
1610979900000|2021-01-18 14:25:00|1058.3|1053.8|1058.6|1054.1|1059.3|1054.8|1057.3|1052.8|2386
1610980200000|2021-01-18 14:30:00|1058.8|1054.3|1061.8|1057.3|1061.8|1057.3|1058.4|1053.9|3235
1610980500000|2021-01-18 14:35:00|1061.9|1057.4|1059.9|1055.4|1063.8|1059.3|1059.9|1055.4|4502
1610980800000|2021-01-18 14:40:00|1059.6|1055.1|1057.9|1053.4|1060.8|1056.3|1057.4|1052.9|2292
1610981100000|2021-01-18 14:45:00|1057.5|1053|1057.9|1053.4|1058.8|1054.3|1056.8|1052.3|3909
1610981400000|2021-01-18 14:50:00|1058.3|1053.8|1059.3|1054.8|1060.3|1055.8|1058.3|1053.8|2103
1610981700000|2021-01-18 14:55:00|1059.1|1054.6|1060.3|1055.8|1061.7|1057.2|1058.8|1054.3|3568
1611018000000|2021-01-19 01:00:00|1060.1|1055.6|1053.4|1048.9|1060.1|1055.6|1053.4|1048.9|12338
1611018300000|2021-01-19 01:05:00|1052.9|1048.4|1044.5|1040|1052.9|1048.4|1043.9|1039.4|21990
1611018600000|2021-01-19 01:10:00|1044|1039.5|1037.6|1033.1|1045.9|1041.4|1037.4|1032.9|18253
1611018900000|2021-01-19 01:15:00|1036.9|1032.4|1041.2|1036.7|1042.3|1037.8|1033.8|1029.3|16283
1611019200000|2021-01-19 01:20:00|1041.6|1037.1|1043.1|1038.6|1044.5|1040|1037.7|1033.2|9163
1611019500000|2021-01-19 01:25:00|1042.9|1038.4|1041.6|1037.1|1043.6|1039.1|1041.1|1036.6|4885
1611019800000|2021-01-19 01:30:00|1041.1|1036.6|1045.2|1040.7|1046.9|1042.4|1041.1|1036.6|5658
1611020100000|2021-01-19 01:35:00|1045.4|1040.9|1045|1040.5|1047.9|1043.4|1043.1|1038.6|4512
1611020400000|2021-01-19 01:40:00|1044.6|1040.1|1049.1|1044.6|1049.9|1045.4|1044.6|1040.1|5998
1611020700000|2021-01-19 01:45:00|1049.4|1044.9|1047.1|1042.6|1049.6|1045.1|1046.6|1042.1|3180
1611021000000|2021-01-19 01:50:00|1046.7|1042.2|1047.1|1042.6|1047.6|1043.1|1045.1|1040.6|2130
1611021300000|2021-01-19 01:55:00|1047.5|1043|1047.9|1043.4|1051.1|1046.6|1046.6|1042.1|6982
1611021600000|2021-01-19 02:00:00|1047.7|1043.2|1048.6|1044.1|1049.6|1045.1|1046.2|1041.7|3139
1611021900000|2021-01-19 02:05:00|1049.1|1044.6|1048.5|1044|1050|1045.5|1048.1|1043.6|2253
1611022200000|2021-01-19 02:10:00|1048.6|1044.1|1048.1|1043.6|1049|1044.5|1047.1|1042.6|1664
1611023400000|2021-01-19 02:30:00|1048.7|1044.2|1045.1|1040.6|1048.7|1044.2|1045.1|1040.6|2419
1611023700000|2021-01-19 02:35:00|1045.5|1041|1044.6|1040.1|1047|1042.5|1043.7|1039.2|3776
1611024000000|2021-01-19 02:40:00|1044.4|1039.9|1044.5|1040|1046.1|1041.6|1043.7|1039.2|2904
1611024300000|2021-01-19 02:45:00|1044.4|1039.9|1043.1|1038.6|1046.5|1042|1042.2|1037.7|4083
1611024600000|2021-01-19 02:50:00|1042.7|1038.2|1045.1|1040.6|1045.1|1040.6|1038.3|1033.8|8245
1611024900000|2021-01-19 02:55:00|1044.7|1040.2|1041.8|1037.3|1044.7|1040.2|1041.2|1036.7|3316
1611025200000|2021-01-19 03:00:00|1041.7|1037.2|1043.6|1039.1|1044.2|1039.7|1041.2|1036.7|2332
1611025500000|2021-01-19 03:05:00|1043.2|1038.7|1041.3|1036.8|1044.6|1040.1|1040.3|1035.8|3096
1611025800000|2021-01-19 03:10:00|1041|1036.5|1043.7|1039.2|1044.6|1040.1|1041|1036.5|1951
1611026100000|2021-01-19 03:15:00|1044.1|1039.6|1046.6|1042.1|1049.9|1045.4|1044.1|1039.6|7282
1611026400000|2021-01-19 03:20:00|1047.1|1042.6|1048.2|1043.7|1049.5|1045|1047.1|1042.6|3478
1611026700000|2021-01-19 03:25:00|1048.6|1044.1|1045.7|1041.2|1051.4|1046.9|1045.7|1041.2|5764
1611034200000|2021-01-19 05:30:00|1045.8|1041.3|1045|1040.5|1047|1042.5|1044|1039.5|3164
1611034500000|2021-01-19 05:35:00|1044.8|1040.3|1042.6|1038.1|1045|1040.5|1042.6|1038.1|2249
1611034800000|2021-01-19 05:40:00|1043|1038.5|1041.6|1037.1|1043.1|1038.6|1041.5|1037|4024
1611035100000|2021-01-19 05:45:00|1042|1037.5|1037.1|1032.6|1043.1|1038.6|1037|1032.5|5698
1611035400000|2021-01-19 05:50:00|1036.7|1032.2|1037.8|1033.3|1039.6|1035.1|1036.7|1032.2|7009
1611035700000|2021-01-19 05:55:00|1037.7|1033.2|1040.2|1035.7|1042.1|1037.6|1036.8|1032.3|5650
1611036000000|2021-01-19 06:00:00|1039.8|1035.3|1041.6|1037.1|1042.1|1037.6|1038.8|1034.3|3082
1611036300000|2021-01-19 06:05:00|1041.4|1036.9|1035.8|1031.3|1042.6|1038.1|1035.8|1031.3|6051
1611036600000|2021-01-19 06:10:00|1036.3|1031.8|1035.8|1031.3|1038.8|1034.3|1035.8|1031.3|4047
1611036900000|2021-01-19 06:15:00|1035.4|1030.9|1033.7|1029.2|1035.4|1030.9|1031.9|1027.4|11581
1611037200000|2021-01-19 06:20:00|1033.3|1028.8|1037.6|1033.1|1038.2|1033.7|1033.3|1028.8|5108
1611037500000|2021-01-19 06:25:00|1037.7|1033.2|1038.2|1033.7|1038.7|1034.2|1036.8|1032.3|2403
1611037800000|2021-01-19 06:30:00|1038.1|1033.6|1037.1|1032.6|1039.1|1034.6|1036.6|1032.1|2751
1611038100000|2021-01-19 06:35:00|1036.7|1032.2|1036.8|1032.3|1037.2|1032.7|1035.2|1030.7|2295
1611038400000|2021-01-19 06:40:00|1037.3|1032.8|1036.7|1032.2|1039.1|1034.6|1036.7|1032.2|2342
1611038700000|2021-01-19 06:45:00|1038.4|1033.9|1034.8|1030.3|1039.1|1034.6|1034.3|1029.8|4487
1611039000000|2021-01-19 06:50:00|1035|1030.5|1039.7|1035.2|1040.2|1035.7|1034.8|1030.3|5366
1611039300000|2021-01-19 06:55:00|1039.5|1035|1037.8|1033.3|1040.2|1035.7|1037.4|1032.9|6154
1611061200000|2021-01-19 13:00:00|1042.1|1037.6|1039.2|1034.7|1045.5|1041|1039.2|1034.7|13530
1611061500000|2021-01-19 13:05:00|1039.6|1035.1|1037.7|1033.2|1040.7|1036.2|1037.7|1033.2|5199
1611061800000|2021-01-19 13:10:00|1038.1|1033.6|1034.7|1030.2|1038.7|1034.2|1032.8|1028.3|8241
1611062100000|2021-01-19 13:15:00|1034.3|1029.8|1037.7|1033.2|1037.7|1033.2|1033.7|1029.2|4708
1611062400000|2021-01-19 13:20:00|1037.2|1032.7|1035.7|1031.2|1037.3|1032.8|1034.3|1029.8|3754
1611062700000|2021-01-19 13:25:00|1035.8|1031.3|1032.8|1028.3|1036.2|1031.7|1032.3|1027.8|4814
1611063000000|2021-01-19 13:30:00|1032.3|1027.8|1028.8|1024.3|1033.2|1028.7|1028.4|1023.9|14711
1611063300000|2021-01-19 13:35:00|1028.2|1023.7|1030.2|1025.7|1031.3|1026.8|1027.2|1022.7|6697
1611063600000|2021-01-19 13:40:00|1029.8|1025.3|1034.2|1029.7|1034.3|1029.8|1029.2|1024.7|6601
1611063900000|2021-01-19 13:45:00|1034.6|1030.1|1036.3|1031.8|1039.6|1035.1|1033.7|1029.2|9541
1611064200000|2021-01-19 13:50:00|1036.2|1031.7|1035.7|1031.2|1037.6|1033.1|1034.7|1030.2|3656
1611064500000|2021-01-19 13:55:00|1035.3|1030.8|1037.2|1032.7|1038.3|1033.8|1035.2|1030.7|3351
1611064800000|2021-01-19 14:00:00|1037.6|1033.1|1039.3|1034.8|1040.2|1035.7|1036.8|1032.3|4730
1611065100000|2021-01-19 14:05:00|1039.1|1034.6|1040.3|1035.8|1041.4|1036.9|1038.3|1033.8|4487
1611065400000|2021-01-19 14:10:00|1040.7|1036.2|1040.7|1036.2|1042.7|1038.2|1039.9|1035.4|6413
1611065700000|2021-01-19 14:15:00|1040.3|1035.8|1045.6|1041.1|1046.6|1042.1|1039.2|1034.7|10007
1611066000000|2021-01-19 14:20:00|1046.1|1041.6|1043.6|1039.1|1046.8|1042.3|1042.7|1038.2|4981
1611066300000|2021-01-19 14:25:00|1043.1|1038.6|1041.3|1036.8|1043.2|1038.7|1040.3|1035.8|3219
1611066600000|2021-01-19 14:30:00|1041.2|1036.7|1040.2|1035.7|1041.2|1036.7|1039.3|1034.8|2857
1611066900000|2021-01-19 14:35:00|1039.8|1035.3|1041.9|1037.4|1042.2|1037.7|1039.3|1034.8|1910
1611067200000|2021-01-19 14:40:00|1042.2|1037.7|1039.1|1034.6|1042.2|1037.7|1038.7|1034.2|1769
1611067500000|2021-01-19 14:45:00|1038.7|1034.2|1038.2|1033.7|1040.6|1036.1|1037.7|1033.2|2782
1611067800000|2021-01-19 14:50:00|1038.1|1033.6|1039.2|1034.7|1040.6|1036.1|1038.1|1033.6|1392
1611068100000|2021-01-19 14:55:00|1039.1|1034.6|1041.9|1037.4|1042.6|1038.1|1038.2|1033.7|3976
1611104400000|2021-01-20 01:00:00|1042.3|1037.8|1040.6|1036.1|1043.8|1039.3|1038.7|1034.2|5494
1611104700000|2021-01-20 01:05:00|1040.8|1036.3|1037.8|1033.3|1040.8|1036.3|1037.4|1032.9|3697
1611105000000|2021-01-20 01:10:00|1037.4|1032.9|1038.4|1033.9|1040.7|1036.2|1036.4|1031.9|3583
1611105300000|2021-01-20 01:15:00|1038.8|1034.3|1037.8|1033.3|1039.5|1035|1035.9|1031.4|3390
1611105600000|2021-01-20 01:20:00|1038.2|1033.7|1038.8|1034.3|1041.3|1036.8|1037.4|1032.9|3218
1611105900000|2021-01-20 01:25:00|1038.6|1034.1|1038.9|1034.4|1040.4|1035.9|1038.3|1033.8|1606
1611106200000|2021-01-20 01:30:00|1038.5|1034|1040.4|1035.9|1042.8|1038.3|1038.4|1033.9|3954
1611106500000|2021-01-20 01:35:00|1040.8|1036.3|1043.3|1038.8|1044.8|1040.3|1040.8|1036.3|4012
1611106800000|2021-01-20 01:40:00|1042.9|1038.4|1042.7|1038.2|1043.3|1038.8|1040.9|1036.4|1753
1611107100000|2021-01-20 01:45:00|1042.9|1038.4|1044.1|1039.6|1044.6|1040.1|1042.2|1037.7|1978
1611107400000|2021-01-20 01:50:00|1043.7|1039.2|1047.6|1043.1|1048.2|1043.7|1043.7|1039.2|8614
1611107700000|2021-01-20 01:55:00|1047.2|1042.7|1047.7|1043.2|1048.6|1044.1|1046.2|1041.7|5783
1611108000000|2021-01-20 02:00:00|1047.5|1043|1047|1042.5|1048|1043.5|1046|1041.5|3275
1611108300000|2021-01-20 02:05:00|1047.1|1042.6|1050.5|1046|1052.8|1048.3|1047.1|1042.6|12025
1611108600000|2021-01-20 02:10:00|1050.9|1046.4|1054|1049.5|1054|1049.5|1050.8|1046.3|5912
1611108900000|2021-01-20 02:15:00|||||||||67
1611109800000|2021-01-20 02:30:00|1054.4|1049.9|1053.3|1048.8|1057.1|1052.6|1052.8|1048.3|9068
1611110100000|2021-01-20 02:35:00|1053.2|1048.7|1054.6|1050.1|1054.6|1050.1|1052.8|1048.3|2767
1611110400000|2021-01-20 02:40:00|1054.4|1049.9|1052.2|1047.7|1055.2|1050.7|1051.3|1046.8|3399
1611110700000|2021-01-20 02:45:00|1052.5|1048|1050.7|1046.2|1053.6|1049.1|1050.7|1046.2|2717
1611111000000|2021-01-20 02:50:00|1050.3|1045.8|1051.2|1046.7|1052.8|1048.3|1050.2|1045.7|1990
1611111300000|2021-01-20 02:55:00|1051.1|1046.6|1053.1|1048.6|1053.6|1049.1|1051.1|1046.6|1317
1611111600000|2021-01-20 03:00:00|1052.6|1048.1|1050.6|1046.1|1053.2|1048.7|1049.2|1044.7|3458
1611111900000|2021-01-20 03:05:00|1050.5|1046|1052.5|1048|1052.5|1048|1049.7|1045.2|1489
1611112200000|2021-01-20 03:10:00|1052|1047.5|1053|1048.5|1055|1050.5|1052|1047.5|3206
1611112500000|2021-01-20 03:15:00|1052.5|1048|1050.7|1046.2|1053.4|1048.9|1050.6|1046.1|2475
1611112800000|2021-01-20 03:20:00|1050.6|1046.1|1051.5|1047|1052|1047.5|1050.5|1046|1544
1611113100000|2021-01-20 03:25:00|1051.7|1047.2|1048.2|1043.7|1051.7|1047.2|1047.8|1043.3|3774
1611120600000|2021-01-20 05:30:00|1048.1|1043.6|1044.3|1039.8|1048.1|1043.6|1043.7|1039.2|10333
1611120900000|2021-01-20 05:35:00|1044.2|1039.7|1043.3|1038.8|1046.6|1042.1|1043.3|1038.8|4142
1611121200000|2021-01-20 05:40:00|1043.7|1039.2|1045.6|1041.1|1045.6|1041.1|1042.7|1038.2|3851
1611121500000|2021-01-20 05:45:00|1045.1|1040.6|1047.1|1042.6|1047.5|1043|1042.7|1038.2|5025
1611121800000|2021-01-20 05:50:00|1047.3|1042.8|1044.2|1039.7|1048|1043.5|1044.2|1039.7|2144
1611122100000|2021-01-20 05:55:00|1044.6|1040.1|1044.6|1040.1|1046.6|1042.1|1044.2|1039.7|2480
1611122400000|2021-01-20 06:00:00|1044.2|1039.7|1041.9|1037.4|1044.7|1040.2|1040.9|1036.4|5694
1611122700000|2021-01-20 06:05:00|1041.4|1036.9|1045.7|1041.2|1045.7|1041.2|1041.4|1036.9|3950
1611123000000|2021-01-20 06:10:00|1045.6|1041.1|1043.9|1039.4|1045.6|1041.1|1043.9|1039.4|2142
1611123300000|2021-01-20 06:15:00|1044.3|1039.8|1042.8|1038.3|1044.5|1040|1041.4|1036.9|3207
1611123600000|2021-01-20 06:20:00|1042.3|1037.8|1043.4|1038.9|1043.7|1039.2|1042.3|1037.8|2206
1611123900000|2021-01-20 06:25:00|1043.3|1038.8|1045.3|1040.8|1045.3|1040.8|1042.8|1038.3|1930
1611124200000|2021-01-20 06:30:00|1045.7|1041.2|1045.8|1041.3|1046.2|1041.7|1044.3|1039.8|2218
1611124500000|2021-01-20 06:35:00|1046.2|1041.7|1046.7|1042.2|1047.6|1043.1|1044.8|1040.3|2535
1611124800000|2021-01-20 06:40:00|1046.3|1041.8|1044.7|1040.2|1046.3|1041.8|1044.3|1039.8|1403
1611125100000|2021-01-20 06:45:00|1045.4|1040.9|1048.2|1043.7|1049.1|1044.6|1045.4|1040.9|3990
1611125400000|2021-01-20 06:50:00|1047.8|1043.3|1051.4|1046.9|1051.4|1046.9|1047.7|1043.2|5687
1611125700000|2021-01-20 06:55:00|1051|1046.5|1049.8|1045.3|1051.4|1046.9|1049.1|1044.6|7272
1611147600000|2021-01-20 13:00:00|1049.1|1044.6|1045.7|1041.2|1049.9|1045.4|1045.2|1040.7|9605
1611147900000|2021-01-20 13:05:00|1045.6|1041.1|1042.7|1038.2|1046.1|1041.6|1042.6|1038.1|7013
1611148200000|2021-01-20 13:10:00|1042.3|1037.8|1041.7|1037.2|1043.8|1039.3|1040.7|1036.2|7426
1611148500000|2021-01-20 13:15:00|1041.3|1036.8|1037.6|1033.1|1042.7|1038.2|1036.4|1031.9|10976
1611148800000|2021-01-20 13:20:00|1037.8|1033.3|1041.9|1037.4|1041.9|1037.4|1037.3|1032.8|6592
1611149100000|2021-01-20 13:25:00|1041.8|1037.3|1038.2|1033.7|1041.8|1037.3|1037.7|1033.2|4439
1611149400000|2021-01-20 13:30:00|1038.7|1034.2|1036.6|1032.1|1038.7|1034.2|1035.8|1031.3|6382
1611149700000|2021-01-20 13:35:00|1036.4|1031.9|1038.6|1034.1|1039.6|1035.1|1035.7|1031.2|5180
1611150000000|2021-01-20 13:40:00|1038.2|1033.7|1039.6|1035.1|1041|1036.5|1038.2|1033.7|3479
1611150300000|2021-01-20 13:45:00|1039.3|1034.8|1038.7|1034.2|1039.3|1034.8|1037.7|1033.2|2215
1611150600000|2021-01-20 13:50:00|1039.1|1034.6|1039.7|1035.2|1040.6|1036.1|1038.7|1034.2|2126
1611150900000|2021-01-20 13:55:00|1040.1|1035.6|1041.6|1037.1|1041.6|1037.1|1039.6|1035.1|2574
1611151200000|2021-01-20 14:00:00|1041.5|1037|1042|1037.5|1042.6|1038.1|1040.5|1036|2920
1611151500000|2021-01-20 14:05:00|1041.5|1037|1040.5|1036|1041.5|1037|1039.5|1035|2167
1611151800000|2021-01-20 14:10:00|1040.9|1036.4|1041.5|1037|1041.5|1037|1040.5|1036|1706
1611152100000|2021-01-20 14:15:00|1041.3|1036.8|1044.9|1040.4|1046.3|1041.8|1041.1|1036.6|6440
1611152400000|2021-01-20 14:20:00|1045.3|1040.8|1046.8|1042.3|1047.8|1043.3|1043.4|1038.9|5404
1611152700000|2021-01-20 14:25:00|1047|1042.5|1044.7|1040.2|1047.3|1042.8|1043.6|1039.1|3664
1611153000000|2021-01-20 14:30:00|1044.8|1040.3|1044.3|1039.8|1046.5|1042|1043.3|1038.8|2907
1611153300000|2021-01-20 14:35:00|1044.4|1039.9|1044.9|1040.4|1046.3|1041.8|1043.9|1039.4|3601
1611153600000|2021-01-20 14:40:00|1045.3|1040.8|1043.9|1039.4|1045.9|1041.4|1042.4|1037.9|2578
1611153900000|2021-01-20 14:45:00|1044.3|1039.8|1043.5|1039|1045.4|1040.9|1043.5|1039|1866
1611154200000|2021-01-20 14:50:00|1043.4|1038.9|1039.2|1034.7|1044.4|1039.9|1038.8|1034.3|5136
1611154500000|2021-01-20 14:55:00|1039.3|1034.8|1036.9|1032.4|1039.7|1035.2|1036.9|1032.4|7957
1611190800000|2021-01-21 01:00:00|1036.7|1032.2|1033.3|1028.8|1038.5|1034|1033.2|1028.7|10683
1611191100000|2021-01-21 01:05:00|1033.2|1028.7|1034.6|1030.1|1036.6|1032.1|1032.7|1028.2|7656
1611191400000|2021-01-21 01:10:00|1034.4|1029.9|1033.7|1029.2|1037.3|1032.8|1033.7|1029.2|4429
1611191700000|2021-01-21 01:15:00|1034.2|1029.7|1034.7|1030.2|1036.1|1031.6|1033.2|1028.7|3184
1611192000000|2021-01-21 01:20:00|1034.5|1030|1034.7|1030.2|1036.6|1032.1|1034.2|1029.7|2447
1611192300000|2021-01-21 01:25:00|1035.5|1031|1031.2|1026.7|1036.1|1031.6|1030.8|1026.3|6198
1611192600000|2021-01-21 01:30:00|1030.8|1026.3|1033.2|1028.7|1033.6|1029.1|1030.8|1026.3|3846
1611192900000|2021-01-21 01:35:00|1033.1|1028.6|1036.5|1032|1037.9|1033.4|1033.1|1028.6|5586
1611193200000|2021-01-21 01:40:00|1036.9|1032.4|1036.1|1031.6|1037.5|1033|1036|1031.5|2204
1611193500000|2021-01-21 01:45:00|1036|1031.5|1033.1|1028.6|1036|1031.5|1032.7|1028.2|2531
1611193800000|2021-01-21 01:50:00|1033.2|1028.7|1031.7|1027.2|1033.2|1028.7|1030.7|1026.2|5702
1611194100000|2021-01-21 01:55:00|1031.3|1026.8|1031.7|1027.2|1033.6|1029.1|1030.8|1026.3|5128
1611194400000|2021-01-21 02:00:00|1031.3|1026.8|1031.6|1027.1|1032.6|1028.1|1030.7|1026.2|2551
1611194700000|2021-01-21 02:05:00|1031.7|1027.2|1032.1|1027.6|1034|1029.5|1031.1|1026.6|3898
1611195000000|2021-01-21 02:10:00|1031.9|1027.4|1032.7|1028.2|1034|1029.5|1031.7|1027.2|2207
1611195300000|2021-01-21 02:15:00|||||||||1
1611196200000|2021-01-21 02:30:00|1032.2|1027.7|1031.7|1027.2|1032.2|1027.7|1030.7|1026.2|3153
1611196500000|2021-01-21 02:35:00|1031.5|1027|1028.2|1023.7|1032.5|1028|1028.2|1023.7|7152
1611196800000|2021-01-21 02:40:00|1028|1023.5|1026.3|1021.8|1029.2|1024.7|1025.8|1021.3|12191
1611197100000|2021-01-21 02:45:00|1026.1|1021.6|1031.7|1027.2|1032.6|1028.1|1025.7|1021.2|9293
1611197400000|2021-01-21 02:50:00|1031.8|1027.3|1034.2|1029.7|1035.2|1030.7|1031.6|1027.1|8396
1611197700000|2021-01-21 02:55:00|1033.9|1029.4|1036.7|1032.2|1037.2|1032.7|1033.2|1028.7|6983
1611198000000|2021-01-21 03:00:00|1036.9|1032.4|1034.7|1030.2|1037.2|1032.7|1033.7|1029.2|3680
1611198300000|2021-01-21 03:05:00|1035.1|1030.6|1035.6|1031.1|1037.1|1032.6|1034.2|1029.7|3299
1611198600000|2021-01-21 03:10:00|1036|1031.5|1036.1|1031.6|1037.1|1032.6|1035.1|1030.6|2624
1611198900000|2021-01-21 03:15:00|1035.7|1031.2|1035|1030.5|1036.1|1031.6|1034.1|1029.6|1916
1611199200000|2021-01-21 03:20:00|1035.1|1030.6|1039.5|1035|1041.4|1036.9|1035.1|1030.6|7322
1611199500000|2021-01-21 03:25:00|1039.6|1035.1|1048.7|1044.2|1049.7|1045.2|1039.6|1035.1|20729
1611207000000|2021-01-21 05:30:00|1048.5|1044|1049.9|1045.4|1054.4|1049.9|1048.4|1043.9|22428
1611207300000|2021-01-21 05:35:00|1050|1045.5|1050.4|1045.9|1051.4|1046.9|1049|1044.5|6326
1611207600000|2021-01-21 05:40:00|1050.9|1046.4|1053.4|1048.9|1053.4|1048.9|1050.6|1046.1|6936
1611207900000|2021-01-21 05:45:00|1053.8|1049.3|1051.5|1047|1055.2|1050.7|1051.5|1047|8349
1611208200000|2021-01-21 05:50:00|1051.7|1047.2|1051.4|1046.9|1052.3|1047.8|1050.9|1046.4|3932
1611208500000|2021-01-21 05:55:00|1051.8|1047.3|1053.4|1048.9|1053.8|1049.3|1050.9|1046.4|3395
1611208800000|2021-01-21 06:00:00|1053.8|1049.3|1054.8|1050.3|1055.3|1050.8|1053.3|1048.8|5122
1611209100000|2021-01-21 06:05:00|1054.7|1050.2|1054.3|1049.8|1057.3|1052.8|1052.9|1048.4|6879
1611209400000|2021-01-21 06:10:00|1054.8|1050.3|1058.2|1053.7|1058.3|1053.8|1054.8|1050.3|5183
1611209700000|2021-01-21 06:15:00|1058.4|1053.9|1054.3|1049.8|1058.7|1054.2|1053.3|1048.8|4898
1611210000000|2021-01-21 06:20:00|1054.2|1049.7|1052.8|1048.3|1056.2|1051.7|1052.8|1048.3|2921
1611210300000|2021-01-21 06:25:00|1053.3|1048.8|1054.7|1050.2|1054.8|1050.3|1052.8|1048.3|2123
1611210600000|2021-01-21 06:30:00|1055.2|1050.7|1051|1046.5|1055.7|1051.2|1051|1046.5|4431
1611210900000|2021-01-21 06:35:00|1051.4|1046.9|1054.3|1049.8|1054.8|1050.3|1051.4|1046.9|2905
1611211200000|2021-01-21 06:40:00|1054.7|1050.2|1053.5|1049|1054.8|1050.3|1051.7|1047.2|2534
1611211500000|2021-01-21 06:45:00|1053.2|1048.7|1050|1045.5|1054.1|1049.6|1049.2|1044.7|4725
1611211800000|2021-01-21 06:50:00|1050.2|1045.7|1049.4|1044.9|1051.6|1047.1|1047.9|1043.4|6290
1611212100000|2021-01-21 06:55:00|1050|1045.5|1050.2|1045.7|1051.6|1047.1|1048.7|1044.2|6096
1611234000000|2021-01-21 13:00:00|1055|1050.5|1058|1053.5|1059.7|1055.2|1053.6|1049.1|20360
1611234300000|2021-01-21 13:05:00|1058.2|1053.7|1056.7|1052.2|1061.8|1057.3|1056.7|1052.2|10541
1611234600000|2021-01-21 13:10:00|1056.9|1052.4|1054.8|1050.3|1057.7|1053.2|1054.8|1050.3|4500
1611234900000|2021-01-21 13:15:00|1054.3|1049.8|1055.4|1050.9|1056.8|1052.3|1054.3|1049.8|2754
1611235200000|2021-01-21 13:20:00|1055.3|1050.8|1054.8|1050.3|1056.3|1051.8|1054.1|1049.6|1917
1611235500000|2021-01-21 13:25:00|1054.9|1050.4|1054.8|1050.3|1055.9|1051.4|1053.8|1049.3|2199
1611235800000|2021-01-21 13:30:00|1054.4|1049.9|1053.4|1048.9|1055.9|1051.4|1052.4|1047.9|3568
1611236100000|2021-01-21 13:35:00|1053.2|1048.7|1052.4|1047.9|1053.2|1048.7|1051|1046.5|3941
1611236400000|2021-01-21 13:40:00|1052.2|1047.7|1053.4|1048.9|1053.9|1049.4|1051.1|1046.6|1847
1611236700000|2021-01-21 13:45:00|1053.6|1049.1|1051.9|1047.4|1054.4|1049.9|1051.9|1047.4|1809
1611237000000|2021-01-21 13:50:00|1051.5|1047|1052.9|1048.4|1053.4|1048.9|1051.5|1047|1118
1611237300000|2021-01-21 13:55:00|1052.7|1048.2|1052.3|1047.8|1053.3|1048.8|1051.8|1047.3|742
1611237600000|2021-01-21 14:00:00|1052.8|1048.3|1053.3|1048.8|1053.3|1048.8|1051.4|1046.9|1043
1611237900000|2021-01-21 14:05:00|1053.7|1049.2|1053.7|1049.2|1056.2|1051.7|1053.7|1049.2|2719
1611238200000|2021-01-21 14:10:00|1053.8|1049.3|1052.8|1048.3|1054.4|1049.9|1052.8|1048.3|992
1611238500000|2021-01-21 14:15:00|1052.7|1048.2|1053.3|1048.8|1053.7|1049.2|1051.8|1047.3|1295
1611238800000|2021-01-21 14:20:00|1052.9|1048.4|1051.4|1046.9|1052.9|1048.4|1051|1046.5|2159
1611239100000|2021-01-21 14:25:00|1051|1046.5|1052.3|1047.8|1052.8|1048.3|1050.3|1045.8|1751
1611239400000|2021-01-21 14:30:00|1052.1|1047.6|1051.9|1047.4|1052.1|1047.6|1049.5|1045|1937
1611239700000|2021-01-21 14:35:00|1051.5|1047|1050|1045.5|1051.5|1047|1049.5|1045|1130
1611240000000|2021-01-21 14:40:00|1049.9|1045.4|1050.8|1046.3|1051.8|1047.3|1049.9|1045.4|1322
1611240300000|2021-01-21 14:45:00|1050.4|1045.9|1052.3|1047.8|1052.7|1048.2|1049.8|1045.3|1195
1611240600000|2021-01-21 14:50:00|1053.2|1048.7|1054.2|1049.7|1054.7|1050.2|1051.9|1047.4|2478
1611240900000|2021-01-21 14:55:00|1054.4|1049.9|1054|1049.5|1055.2|1050.7|1053.7|1049.2|3586
1611277200000|2021-01-22 01:00:00|1053.6|1049.1|1051|1046.5|1053.9|1049.4|1049.5|1045|4212
1611277500000|2021-01-22 01:05:00|1050.6|1046.1|1047.5|1043|1052|1047.5|1047.2|1042.7|3731
1611277800000|2021-01-22 01:10:00|1047.1|1042.6|1046.9|1042.4|1048.4|1043.9|1045.7|1041.2|5010
1611278100000|2021-01-22 01:15:00|1046.7|1042.2|1042.5|1038|1048.3|1043.8|1042.4|1037.9|10604
1611278400000|2021-01-22 01:20:00|1042.9|1038.4|1044.3|1039.8|1046.6|1042.1|1042.4|1037.9|5976
1611278700000|2021-01-22 01:25:00|1043.8|1039.3|1047.8|1043.3|1048.3|1043.8|1043.3|1038.8|2928
1611279000000|2021-01-22 01:30:00|1047.3|1042.8|1049.3|1044.8|1051.2|1046.7|1047.2|1042.7|4274
1611279300000|2021-01-22 01:35:00|1049.2|1044.7|1048.8|1044.3|1049.7|1045.2|1047.3|1042.8|1632
1611279600000|2021-01-22 01:40:00|1048.7|1044.2|1047.1|1042.6|1049.8|1045.3|1046.8|1042.3|1660
1611279900000|2021-01-22 01:45:00|1047.3|1042.8|1049.2|1044.7|1049.3|1044.8|1046.8|1042.3|1124
1611280200000|2021-01-22 01:50:00|1048.8|1044.3|1048.7|1044.2|1049.3|1044.8|1048.2|1043.7|636
1611280500000|2021-01-22 01:55:00|1048.5|1044|1049.7|1045.2|1051.2|1046.7|1047.6|1043.1|2086
1611280800000|2021-01-22 02:00:00|1050.2|1045.7|1048.8|1044.3|1052.2|1047.7|1048.6|1044.1|2833
1611281100000|2021-01-22 02:05:00|1049.2|1044.7|1048.8|1044.3|1050.7|1046.2|1048.4|1043.9|1195
1611281400000|2021-01-22 02:10:00|1048.4|1043.9|1047.9|1043.4|1049.2|1044.7|1047.3|1042.8|1928
1611281700000|2021-01-22 02:15:00|1047.7|1043.2|1047.7|1043.2|1047.7|1043.2|1047.7|1043.2|4
1611282000000|2021-01-22 02:20:00|1047.6|1043.1|1047.6|1043.1|1047.6|1043.1|1047.6|1043.1|0
1611282600000|2021-01-22 02:30:00|1047.4|1042.9|1045.3|1040.8|1047.9|1043.4|1044.4|1039.9|2956
1611282900000|2021-01-22 02:35:00|1045.1|1040.6|1047.3|1042.8|1047.7|1043.2|1044.4|1039.9|1865
1611283200000|2021-01-22 02:40:00|1047.2|1042.7|1046.7|1042.2|1048|1043.5|1045.8|1041.3|1216
1611283500000|2021-01-22 02:45:00|1046.2|1041.7|1045.8|1041.3|1046.8|1042.3|1044.3|1039.8|1880
1611283800000|2021-01-22 02:50:00|1045.4|1040.9|1046.6|1042.1|1046.6|1042.1|1044.7|1040.2|2081
1611284100000|2021-01-22 02:55:00|1046.4|1041.9|1046.3|1041.8|1047.7|1043.2|1045.3|1040.8|1927
1611284400000|2021-01-22 03:00:00|1046.5|1042|1052.4|1047.9|1053.4|1048.9|1045.8|1041.3|6878
1611284700000|2021-01-22 03:05:00|1052|1047.5|1049.5|1045|1052.4|1047.9|1049.5|1045|2183
1611285000000|2021-01-22 03:10:00|1049.6|1045.1|1051.5|1047|1051.5|1047|1049.6|1045.1|1487
1611285300000|2021-01-22 03:15:00|1051.7|1047.2|1052|1047.5|1053.4|1048.9|1051.7|1047.2|3111
1611285600000|2021-01-22 03:20:00|1052.4|1047.9|1049.2|1044.7|1052.9|1048.4|1048.7|1044.2|3274
1611285900000|2021-01-22 03:25:00|1049.4|1044.9|1051.1|1046.6|1051.6|1047.1|1049.4|1044.9|2116
1611293400000|2021-01-22 05:30:00|1051|1046.5|1039.3|1034.8|1051.4|1046.9|1039.3|1034.8|16166
1611293700000|2021-01-22 05:35:00|1038.9|1034.4|1035.3|1030.8|1038.9|1034.4|1034.5|1030|21938
1611294000000|2021-01-22 05:40:00|1035.2|1030.7|1030.5|1026|1037.7|1033.2|1030.5|1026|17260
1611294300000|2021-01-22 05:45:00|1030.1|1025.6|1033.5|1029|1034.4|1029.9|1029.5|1025|13203
1611294600000|2021-01-22 05:50:00|1033.1|1028.6|1034.1|1029.6|1035.9|1031.4|1031.6|1027.1|6935
1611294900000|2021-01-22 05:55:00|1033.6|1029.1|1030.6|1026.1|1034.6|1030.1|1027.8|1023.3|11100
1611295200000|2021-01-22 06:00:00|1030.5|1026|1034|1029.5|1034|1029.5|1029.6|1025.1|4850
1611295500000|2021-01-22 06:05:00|1033.6|1029.1|1037.3|1032.8|1037.5|1033|1032.5|1028|6017
1611295800000|2021-01-22 06:10:00|1036.9|1032.4|1033.5|1029|1037.3|1032.8|1033.5|1029|5065
1611296100000|2021-01-22 06:15:00|1033.1|1028.6|1033.1|1028.6|1033.6|1029.1|1030.2|1025.7|5641
1611296400000|2021-01-22 06:20:00|1032.6|1028.1|1035.4|1030.9|1035.9|1031.4|1032.1|1027.6|3703
1611296700000|2021-01-22 06:25:00|1035|1030.5|1033.5|1029|1036.1|1031.6|1032.5|1028|3198
1611297000000|2021-01-22 06:30:00|1032.7|1028.2|1033.5|1029|1033.5|1029|1031.1|1026.6|3103
1611297300000|2021-01-22 06:35:00|1033.6|1029.1|1035.5|1031|1036|1031.5|1031.8|1027.3|3455
1611297600000|2021-01-22 06:40:00|1035.9|1031.4|1034.1|1029.6|1038.4|1033.9|1034|1029.5|5265
1611297900000|2021-01-22 06:45:00|1034.2|1029.7|1033.1|1028.6|1034.9|1030.4|1032.7|1028.2|2553
1611298200000|2021-01-22 06:50:00|1033.5|1029|1035|1030.5|1036.4|1031.9|1033.1|1028.6|3107
1611298500000|2021-01-22 06:55:00|1035.5|1031|1036.2|1031.7|1037.5|1033|1035|1030.5|6760
1611320400000|2021-01-22 13:00:00|1029.8|1025.3|1020.4|1015.9|1029.8|1025.3|1014.6|1010.1|36550
1611320700000|2021-01-22 13:05:00|1020|1015.5|1012|1007.5|1020.3|1015.8|1012|1007.5|19885
1611321000000|2021-01-22 13:10:00|1012.4|1007.9|1013.2|1008.7|1013.7|1009.2|1008.4|1003.9|18814
1611321300000|2021-01-22 13:15:00|1012.8|1008.3|1015|1010.5|1015.5|1011|1011.4|1006.9|9246
1611321600000|2021-01-22 13:20:00|1015.2|1010.7|1015.2|1010.7|1016.6|1012.1|1013.3|1008.8|6659
1611321900000|2021-01-22 13:25:00|1015.3|1010.8|1012.9|1008.4|1015.3|1010.8|1012.4|1007.9|5845
1611322200000|2021-01-22 13:30:00|1012.4|1007.9|1018.1|1013.6|1018.6|1014.1|1012.4|1007.9|8164
1611322500000|2021-01-22 13:35:00|1017.7|1013.2|1020.2|1015.7|1020.2|1015.7|1016.7|1012.2|4646
1611322800000|2021-01-22 13:40:00|1020.1|1015.6|1026.2|1021.7|1028|1023.5|1019.7|1015.2|13666
1611323100000|2021-01-22 13:45:00|1026.3|1021.8|1023.8|1019.3|1026.8|1022.3|1022.1|1017.6|4998
1611323400000|2021-01-22 13:50:00|1023.9|1019.4|1022.9|1018.4|1023.9|1019.4|1022.9|1018.4|1612
1611323700000|2021-01-22 13:55:00|1022.5|1018|1021.4|1016.9|1022.9|1018.4|1021.4|1016.9|2132
1611324000000|2021-01-22 14:00:00|1021|1016.5|1023.8|1019.3|1023.8|1019.3|1020.5|1016|2312
1611324300000|2021-01-22 14:05:00|1023.3|1018.8|1022.8|1018.3|1023.7|1019.2|1021.6|1017.1|1751
1611324600000|2021-01-22 14:10:00|1023.2|1018.7|1036.4|1031.9|1036.4|1031.9|1023.2|1018.7|17423
1611324900000|2021-01-22 14:15:00|1037.3|1032.8|1032.7|1028.2|1039.8|1035.3|1032.2|1027.7|11352
1611325200000|2021-01-22 14:20:00|1033.1|1028.6|1030.8|1026.3|1034.5|1030|1030.7|1026.2|4378
1611325500000|2021-01-22 14:25:00|1031.2|1026.7|1033.6|1029.1|1034.5|1030|1031.2|1026.7|3293
1611325800000|2021-01-22 14:30:00|1034|1029.5|1033.9|1029.4|1035.4|1030.9|1032.5|1028|3617
1611326100000|2021-01-22 14:35:00|1034.4|1029.9|1033.5|1029|1036.3|1031.8|1033|1028.5|3336
1611326400000|2021-01-22 14:40:00|1034|1029.5|1038.3|1033.8|1038.3|1033.8|1033.5|1029|3367
1611326700000|2021-01-22 14:45:00|1038.4|1033.9|1036.4|1031.9|1038.4|1033.9|1035.4|1030.9|3021
1611327000000|2021-01-22 14:50:00|1036.5|1032|1034.4|1029.9|1036.5|1032|1034.2|1029.7|2391
1611327300000|2021-01-22 14:55:00|1034.5|1030|1035|1030.5|1035|1030.5|1033.4|1028.9|4338
1611536400000|2021-01-25 01:00:00|1032.8|1028.3|1030.9|1026.4|1036.7|1032.2|1029.6|1025.1|12055
1611536700000|2021-01-25 01:05:00|1030.8|1026.3|1028.1|1023.6|1035.2|1030.7|1027.2|1022.7|10190
1611537000000|2021-01-25 01:10:00|1027.7|1023.2|1033.9|1029.4|1034.4|1029.9|1027.3|1022.8|6457
1611537300000|2021-01-25 01:15:00|1033.7|1029.2|1033.8|1029.3|1034.4|1029.9|1031.9|1027.4|3338
1611537600000|2021-01-25 01:20:00|1034|1029.5|1031.9|1027.4|1035.8|1031.3|1031.9|1027.4|3769
1611537900000|2021-01-25 01:25:00|1031.8|1027.3|1033.4|1028.9|1034.2|1029.7|1031.8|1027.3|2620
1611538200000|2021-01-25 01:30:00|1033.8|1029.3|1031.8|1027.3|1034.3|1029.8|1031.8|1027.3|1667
1611538500000|2021-01-25 01:35:00|1031.9|1027.4|1028.4|1023.9|1032.7|1028.2|1027.5|1023|3072
1611538800000|2021-01-25 01:40:00|1028.5|1024|1028.5|1024|1030.9|1026.4|1026.4|1021.9|3585
1611539100000|2021-01-25 01:45:00|1028.1|1023.6|1030.5|1026|1031.4|1026.9|1027.6|1023.1|2783
1611539400000|2021-01-25 01:50:00|1030.3|1025.8|1030.4|1025.9|1031|1026.5|1029.1|1024.6|1386
1611539700000|2021-01-25 01:55:00|1030|1025.5|1027.9|1023.4|1030|1025.5|1027.4|1022.9|1447
1611540000000|2021-01-25 02:00:00|1027.6|1023.1|1029.4|1024.9|1031.8|1027.3|1027.4|1022.9|2321
1611540300000|2021-01-25 02:05:00|1029.3|1024.8|1031.8|1027.3|1033.2|1028.7|1029.3|1024.8|2848
1611540600000|2021-01-25 02:10:00|1032.3|1027.8|1034.6|1030.1|1034.6|1030.1|1030.9|1026.4|2266
1611540900000|2021-01-25 02:15:00|1034.7|1030.2|1034.7|1030.2|1034.7|1030.2|1034.7|1030.2|21
1611541800000|2021-01-25 02:30:00|1034.3|1029.8|1037.8|1033.3|1041.6|1037.1|1034.3|1029.8|12257
1611542100000|2021-01-25 02:35:00|1038.2|1033.7|1035.7|1031.2|1038.7|1034.2|1033.8|1029.3|4181
1611542400000|2021-01-25 02:40:00|1035.8|1031.3|1038.7|1034.2|1038.7|1034.2|1033.9|1029.4|2315
1611542700000|2021-01-25 02:45:00|1038.3|1033.8|1040.6|1036.1|1043.6|1039.1|1038.2|1033.7|9616
1611543000000|2021-01-25 02:50:00|1041|1036.5|1043.6|1039.1|1044.2|1039.7|1040.3|1035.8|5912
1611543300000|2021-01-25 02:55:00|1043.8|1039.3|1046.9|1042.4|1047.4|1042.9|1041.2|1036.7|11540
1611543600000|2021-01-25 03:00:00|1047|1042.5|1044.1|1039.6|1047|1042.5|1043.6|1039.1|6177
1611543900000|2021-01-25 03:05:00|1044.5|1040|1043.2|1038.7|1044.6|1040.1|1043.1|1038.6|2726
1611544200000|2021-01-25 03:10:00|1043.6|1039.1|1045|1040.5|1045.4|1040.9|1043.6|1039.1|1794
1611544500000|2021-01-25 03:15:00|1045.4|1040.9|1044.9|1040.4|1046.4|1041.9|1044|1039.5|2941
1611544800000|2021-01-25 03:20:00|1045.3|1040.8|1046|1041.5|1046|1041.5|1044.1|1039.6|2063
1611545100000|2021-01-25 03:25:00|1045.9|1041.4|1044.8|1040.3|1046.1|1041.6|1043.1|1038.6|2734
1611552600000|2021-01-25 05:30:00|1044.6|1040.1|1040.5|1036|1046.3|1041.8|1039.8|1035.3|5888
1611552900000|2021-01-25 05:35:00|1040.4|1035.9|1035.3|1030.8|1040.4|1035.9|1035.3|1030.8|7341
1611553200000|2021-01-25 05:40:00|1035.7|1031.2|1038.6|1034.1|1040.1|1035.6|1035.3|1030.8|4882
1611553500000|2021-01-25 05:45:00|1038.5|1034|1039|1034.5|1040.5|1036|1037|1032.5|2477
1611553800000|2021-01-25 05:50:00|1038.6|1034.1|1036.1|1031.6|1038.6|1034.1|1035.7|1031.2|2120
1611554100000|2021-01-25 05:55:00|1036.2|1031.7|1037.1|1032.6|1038.6|1034.1|1036.1|1031.6|1769
1611554400000|2021-01-25 06:00:00|1037.6|1033.1|1035|1030.5|1038.5|1034|1035|1030.5|2303
1611554700000|2021-01-25 06:05:00|1035.1|1030.6|1036.6|1032.1|1037.5|1033|1032.1|1027.6|6344
1611555000000|2021-01-25 06:10:00|1036.5|1032|1034.6|1030.1|1036.5|1032|1033.2|1028.7|2017
1611555300000|2021-01-25 06:15:00|1034.2|1029.7|1034.6|1030.1|1035.5|1031|1033.4|1028.9|2458
1611555600000|2021-01-25 06:20:00|1034.2|1029.7|1031.4|1026.9|1034.2|1029.7|1029.9|1025.4|6299
1611555900000|2021-01-25 06:25:00|1031.5|1027|1027.3|1022.8|1031.5|1027|1027.2|1022.7|8858
1611556200000|2021-01-25 06:30:00|1026.9|1022.4|1030.1|1025.6|1031.2|1026.7|1025.8|1021.3|7115
1611556500000|2021-01-25 06:35:00|1030|1025.5|1029.1|1024.6|1030.5|1026|1026.9|1022.4|3708
1611556800000|2021-01-25 06:40:00|1029.6|1025.1|1030|1025.5|1030.1|1025.6|1029.1|1024.6|1827
1611557100000|2021-01-25 06:45:00|1030.1|1025.6|1029.5|1025|1030.1|1025.6|1028.6|1024.1|2059
1611557400000|2021-01-25 06:50:00|1029.1|1024.6|1032|1027.5|1033.4|1028.9|1028.9|1024.4|3496
1611557700000|2021-01-25 06:55:00|1032.3|1027.8|1033.4|1028.9|1034.3|1029.8|1031.6|1027.1|4750
1611579600000|2021-01-25 13:00:00|1036.5|1032|1034.1|1029.6|1036.5|1032|1029.9|1025.4|10223
1611579900000|2021-01-25 13:05:00|1034.5|1030|1035.5|1031|1036.5|1032|1032.7|1028.2|5230
1611580200000|2021-01-25 13:10:00|1035.1|1030.6|1033.7|1029.2|1035.1|1030.6|1033.2|1028.7|2840
1611580500000|2021-01-25 13:15:00|1034.1|1029.6|1033.2|1028.7|1035.1|1030.6|1032.3|1027.8|2572
1611580800000|2021-01-25 13:20:00|1033.6|1029.1|1036.4|1031.9|1036.4|1031.9|1033.6|1029.1|3024
1611581100000|2021-01-25 13:25:00|1036|1031.5|1035.1|1030.6|1037.9|1033.4|1034.6|1030.1|4337
1611581400000|2021-01-25 13:30:00|1035.5|1031|1033.2|1028.7|1036|1031.5|1032.7|1028.2|2363
1611581700000|2021-01-25 13:35:00|1033.6|1029.1|1034.1|1029.6|1034.6|1030.1|1032.7|1028.2|1111
1611582000000|2021-01-25 13:40:00|1033.7|1029.2|1034.1|1029.6|1034.1|1029.6|1031.7|1027.2|1861
1611582300000|2021-01-25 13:45:00|1033.7|1029.2|1034.6|1030.1|1035|1030.5|1032.2|1027.7|1863
1611582600000|2021-01-25 13:50:00|1034.4|1029.9|1033.6|1029.1|1035.3|1030.8|1033.6|1029.1|771
1611582900000|2021-01-25 13:55:00|1034|1029.5|1034.5|1030|1034.5|1030|1033.3|1028.8|771
1611583200000|2021-01-25 14:00:00|1034.1|1029.6|1035.8|1031.3|1036.4|1031.9|1033.6|1029.1|3018
1611583500000|2021-01-25 14:05:00|1035.9|1031.4|1036.4|1031.9|1036.4|1031.9|1035.3|1030.8|1411
1611583800000|2021-01-25 14:10:00|1036.8|1032.3|1038.4|1033.9|1038.7|1034.2|1036.3|1031.8|4790
1611584100000|2021-01-25 14:15:00|1038.8|1034.3|1034.9|1030.4|1038.9|1034.4|1034.9|1030.4|3371
1611584400000|2021-01-25 14:20:00|1035.3|1030.8|1036.7|1032.2|1037.3|1032.8|1034.9|1030.4|2035
1611584700000|2021-01-25 14:25:00|1036.5|1032|1036.8|1032.3|1036.8|1032.3|1035.3|1030.8|948
1611585000000|2021-01-25 14:30:00|1037.2|1032.7|1036.3|1031.8|1038.3|1033.8|1035.6|1031.1|1828
1611585300000|2021-01-25 14:35:00|1036.7|1032.2|1034.9|1030.4|1036.7|1032.2|1034.8|1030.3|1322
1611585600000|2021-01-25 14:40:00|1035.3|1030.8|1034.9|1030.4|1035.9|1031.4|1033.8|1029.3|1735
1611585900000|2021-01-25 14:45:00|1035.3|1030.8|1034.9|1030.4|1035.9|1031.4|1034.4|1029.9|951
1611586200000|2021-01-25 14:50:00|1035|1030.5|1033.7|1029.2|1035.7|1031.2|1033.5|1029|1587
1611586500000|2021-01-25 14:55:00|1033.5|1029|1036.3|1031.8|1036.6|1032.1|1033.5|1029|2628
1611622800000|2021-01-26 01:00:00|1036|1031.5|1035.9|1031.4|1039.9|1035.4|1035.5|1031|6035
1611623100000|2021-01-26 01:05:00|1035.5|1031|1037.6|1033.1|1038.5|1034|1035.1|1030.6|2949
1611623400000|2021-01-26 01:10:00|1037.4|1032.9|1035.6|1031.1|1038.4|1033.9|1035.6|1031.1|1732
1611623700000|2021-01-26 01:15:00|1036|1031.5|1037.9|1033.4|1038.1|1033.6|1036|1031.5|1553
1611624000000|2021-01-26 01:20:00|1038.3|1033.8|1037.4|1032.9|1038.9|1034.4|1036.6|1032.1|1605
1611624300000|2021-01-26 01:25:00|1037.9|1033.4|1040.9|1036.4|1042.3|1037.8|1037.4|1032.9|5137
1611624600000|2021-01-26 01:30:00|1040.8|1036.3|1040.4|1035.9|1041.8|1037.3|1038.4|1033.9|4018
1611624900000|2021-01-26 01:35:00|1040.8|1036.3|1041.4|1036.9|1041.9|1037.4|1039.9|1035.4|3053
1611625200000|2021-01-26 01:40:00|1041.6|1037.1|1044.3|1039.8|1044.8|1040.3|1040.9|1036.4|5840
1611625500000|2021-01-26 01:45:00|1044.7|1040.2|1043.7|1039.2|1044.7|1040.2|1042.4|1037.9|4144
1611625800000|2021-01-26 01:50:00|1043.3|1038.8|1044.2|1039.7|1044.2|1039.7|1042.7|1038.2|3776
1611626100000|2021-01-26 01:55:00|1044.4|1039.9|1046.7|1042.2|1048.1|1043.6|1043.8|1039.3|10152
1611626400000|2021-01-26 02:00:00|1046.3|1041.8|1043.9|1039.4|1048.6|1044.1|1043.4|1038.9|9700
1611626700000|2021-01-26 02:05:00|1043.8|1039.3|1041|1036.5|1043.8|1039.3|1040.2|1035.7|4532
1611627000000|2021-01-26 02:10:00|1040.6|1036.1|1040.6|1036.1|1041.9|1037.4|1040.5|1036|2094
1611627300000|2021-01-26 02:15:00|||||||||2
1611628200000|2021-01-26 02:30:00|1041|1036.5|1037.2|1032.7|1041.6|1037.1|1035.2|1030.7|8255
1611628500000|2021-01-26 02:35:00|1036.8|1032.3|1039.1|1034.6|1039.5|1035|1036.7|1032.2|2706
1611628800000|2021-01-26 02:40:00|1038.7|1034.2|1033.4|1028.9|1038.7|1034.2|1032.9|1028.4|6010
1611629100000|2021-01-26 02:45:00|1033.2|1028.7|1032.4|1027.9|1034.8|1030.3|1032|1027.5|5616
1611629400000|2021-01-26 02:50:00|1032.6|1028.1|1033.3|1028.8|1033.8|1029.3|1031|1026.5|5527
1611629700000|2021-01-26 02:55:00|1033.4|1028.9|1029|1024.5|1033.4|1028.9|1028.5|1024|7514
1611630000000|2021-01-26 03:00:00|1028.5|1024|1032|1027.5|1032|1027.5|1028|1023.5|7114
1611630300000|2021-01-26 03:05:00|1031.5|1027|1031.9|1027.4|1033.3|1028.8|1030|1025.5|2463
1611630600000|2021-01-26 03:10:00|1031.7|1027.2|1031.4|1026.9|1033|1028.5|1030.9|1026.4|1649
1611630900000|2021-01-26 03:15:00|1031.5|1027|1034.3|1029.8|1034.8|1030.3|1031.3|1026.8|3468
1611631200000|2021-01-26 03:20:00|1034.7|1030.2|1032.4|1027.9|1034.7|1030.2|1031.4|1026.9|2952
1611631500000|2021-01-26 03:25:00|1032.5|1028|1030.5|1026|1032.9|1028.4|1029.5|1025|3400
1611639000000|2021-01-26 05:30:00|1030.3|1025.8|1024.7|1020.2|1030.3|1025.8|1021.5|1017|18634
1611639300000|2021-01-26 05:35:00|1024.9|1020.4|1023.5|1019|1025|1020.5|1020.5|1016|10450
1611639600000|2021-01-26 05:40:00|1023.1|1018.6|1023|1018.5|1027.4|1022.9|1021.2|1016.7|8279
1611639900000|2021-01-26 05:45:00|1022.6|1018.1|1025.1|1020.6|1025.5|1021|1021.6|1017.1|4583
1611640200000|2021-01-26 05:50:00|1024.9|1020.4|1023.6|1019.1|1025.1|1020.6|1023.1|1018.6|2195
1611640500000|2021-01-26 05:55:00|1023.7|1019.2|1024.5|1020|1026|1021.5|1022.7|1018.2|2753
1611640800000|2021-01-26 06:00:00|1024.6|1020.1|1023.7|1019.2|1027.1|1022.6|1023.3|1018.8|4191
1611641100000|2021-01-26 06:05:00|1023.3|1018.8|1024.3|1019.8|1024.8|1020.3|1022.3|1017.8|3243
1611641400000|2021-01-26 06:10:00|1024.7|1020.2|1020.9|1016.4|1024.7|1020.2|1020.9|1016.4|4835
1611641700000|2021-01-26 06:15:00|1021|1016.5|1020|1015.5|1021|1016.5|1018|1013.5|9934
1611642000000|2021-01-26 06:20:00|1019.6|1015.1|1019.8|1015.3|1021.9|1017.4|1018.9|1014.4|4444
1611642300000|2021-01-26 06:25:00|1019.9|1015.4|1020.4|1015.9|1023.2|1018.7|1019.4|1014.9|4378
1611642600000|2021-01-26 06:30:00|1020|1015.5|1020.3|1015.8|1021.3|1016.8|1018.9|1014.4|3254
1611642900000|2021-01-26 06:35:00|1019.9|1015.4|1017.6|1013.1|1019.9|1015.4|1017.6|1013.1|5358
1611643200000|2021-01-26 06:40:00|1017.1|1012.6|1020.5|1016|1020.5|1016|1015.6|1011.1|7924
1611643500000|2021-01-26 06:45:00|1020|1015.5|1021.8|1017.3|1022.8|1018.3|1019.4|1014.9|4716
1611643800000|2021-01-26 06:50:00|1021.7|1017.2|1019|1014.5|1021.7|1017.2|1018.5|1014|4451
1611644100000|2021-01-26 06:55:00|1019.1|1014.6|1013.5|1009|1019.5|1015|1012.8|1008.3|14848
1611666000000|2021-01-26 13:00:00|1014.6|1010.1|1014.8|1010.3|1019.7|1015.2|1012.4|1007.9|19567
1611666300000|2021-01-26 13:05:00|1014.6|1010.1|1015.3|1010.8|1019.3|1014.8|1014.6|1010.1|5905
1611666600000|2021-01-26 13:10:00|1014.9|1010.4|1014.5|1010|1016.3|1011.8|1012.8|1008.3|5773
1611666900000|2021-01-26 13:15:00|1014.9|1010.4|1018.7|1014.2|1019.2|1014.7|1014.4|1009.9|4550
1611667200000|2021-01-26 13:20:00|1018.9|1014.4|1016.7|1012.2|1018.9|1014.4|1016.2|1011.7|3357
1611667500000|2021-01-26 13:25:00|1016.5|1012|1015.4|1010.9|1016.7|1012.2|1014.5|1010|2979
1611667800000|2021-01-26 13:30:00|1015.3|1010.8|1015.5|1011|1015.7|1011.2|1012.9|1008.4|4053
1611668100000|2021-01-26 13:35:00|1015.4|1010.9|1017.3|1012.8|1018.6|1014.1|1014.8|1010.3|3393
1611668400000|2021-01-26 13:40:00|1017.2|1012.7|1016.2|1011.7|1017.2|1012.7|1015.2|1010.7|1645
1611668700000|2021-01-26 13:45:00|1015.8|1011.3|1014.3|1009.8|1015.8|1011.3|1013.8|1009.3|2030
1611669000000|2021-01-26 13:50:00|1014.7|1010.2|1015.3|1010.8|1016.2|1011.7|1014.7|1010.2|1647
1611669300000|2021-01-26 13:55:00|1014.9|1010.4|1015.8|1011.3|1016.3|1011.8|1014.8|1010.3|951
1611669600000|2021-01-26 14:00:00|1015.4|1010.9|1017.1|1012.6|1017.6|1013.1|1015.3|1010.8|2041
1611669900000|2021-01-26 14:05:00|1016.7|1012.2|1014.4|1009.9|1016.7|1012.2|1014|1009.5|1226
1611670200000|2021-01-26 14:10:00|1014.2|1009.7|1012.2|1007.7|1014.4|1009.9|1012.2|1007.7|3495
1611670500000|2021-01-26 14:15:00|1012.1|1007.6|1008.5|1004|1013.7|1009.2|1008.5|1004|8561
1611670800000|2021-01-26 14:20:00|1008.1|1003.6|1008.9|1004.4|1009.4|1004.9|1003.1|998.6|17811
1611671100000|2021-01-26 14:25:00|1009|1004.5|1012.9|1008.4|1013.7|1009.2|1007.5|1003|8736
1611671400000|2021-01-26 14:30:00|1012.5|1008|1015.7|1011.2|1018.9|1014.4|1012.5|1008|9608
1611671700000|2021-01-26 14:35:00|1015.8|1011.3|1024.9|1020.4|1025.2|1020.7|1015.3|1010.8|13488
1611672000000|2021-01-26 14:40:00|1025.1|1020.6|1022.1|1017.6|1026.1|1021.6|1020.7|1016.2|11057
1611672300000|2021-01-26 14:45:00|1022.6|1018.1|1023.6|1019.1|1025|1020.5|1021.7|1017.2|6096
1611672600000|2021-01-26 14:50:00|1024|1019.5|1026.9|1022.4|1028|1023.5|1023.6|1019.1|9274
1611672900000|2021-01-26 14:55:00|1027|1022.5|1029.6|1025.1|1030.3|1025.8|1026.4|1021.9|11129
1611709200000|2021-01-27 01:00:00|1029|1024.5|1030.1|1025.6|1031.5|1027|1025.3|1020.8|12077
1611709500000|2021-01-27 01:05:00|1029.6|1025.1|1031.1|1026.6|1032|1027.5|1028.7|1024.2|6086
1611709800000|2021-01-27 01:10:00|1030.7|1026.2|1032|1027.5|1032.4|1027.9|1030.5|1026|4434
1611710100000|2021-01-27 01:15:00|1032.3|1027.8|1030.5|1026|1033.9|1029.4|1030.5|1026|5772
1611710400000|2021-01-27 01:20:00|1031|1026.5|1029|1024.5|1032|1027.5|1028.6|1024.1|3259
1611710700000|2021-01-27 01:25:00|1028.9|1024.4|1029.1|1024.6|1029.4|1024.9|1027.6|1023.1|2781
1611711000000|2021-01-27 01:30:00|1029.4|1024.9|1028.1|1023.6|1031.4|1026.9|1027.1|1022.6|3768
1611711300000|2021-01-27 01:35:00|1028.6|1024.1|1026.2|1021.7|1028.6|1024.1|1025.2|1020.7|3379
1611711600000|2021-01-27 01:40:00|1026.6|1022.1|1028.5|1024|1029|1024.5|1026.6|1022.1|1694
1611711900000|2021-01-27 01:45:00|1028.4|1023.9|1026.2|1021.7|1029.5|1025|1026.1|1021.6|2473
1611712200000|2021-01-27 01:50:00|1026.1|1021.6|1027.5|1023|1027.5|1023|1025.6|1021.1|1487
1611712500000|2021-01-27 01:55:00|1027.4|1022.9|1026.1|1021.6|1027.5|1023|1025.2|1020.7|1211
1611712800000|2021-01-27 02:00:00|1025.8|1021.3|1024.1|1019.6|1026.1|1021.6|1024.1|1019.6|2498
1611713100000|2021-01-27 02:05:00|1024.2|1019.7|1023.2|1018.7|1026.5|1022|1022.7|1018.2|3727
1611713400000|2021-01-27 02:10:00|1023.1|1018.6|1025.2|1020.7|1025.7|1021.2|1023.1|1018.6|1932
1611714600000|2021-01-27 02:30:00|1025.1|1020.6|1026.7|1022.2|1026.8|1022.3|1025.1|1020.6|2066
1611714900000|2021-01-27 02:35:00|1026.3|1021.8|1026.1|1021.6|1027.6|1023.1|1025.7|1021.2|1318
1611715200000|2021-01-27 02:40:00|1026.3|1021.8|1025.9|1021.4|1026.6|1022.1|1024|1019.5|1673
1611715500000|2021-01-27 02:45:00|1026|1021.5|1024.5|1020|1026.5|1022|1024.3|1019.8|1120
1611715800000|2021-01-27 02:50:00|1024.1|1019.6|1022.5|1018|1025.5|1021|1022.5|1018|2354
1611716100000|2021-01-27 02:55:00|1022.1|1017.6|1024.5|1020|1025.4|1020.9|1021.6|1017.1|3138
1611716400000|2021-01-27 03:00:00|1024.3|1019.8|1025.8|1021.3|1025.9|1021.4|1024.1|1019.6|2090
1611716700000|2021-01-27 03:05:00|1025.9|1021.4|1027.4|1022.9|1027.4|1022.9|1025.4|1020.9|1969
1611717000000|2021-01-27 03:10:00|1027.5|1023|1026.5|1022|1027.5|1023|1025.5|1021|1662
1611717300000|2021-01-27 03:15:00|1026|1021.5|1025.1|1020.6|1026.8|1022.3|1024.6|1020.1|1096
1611717600000|2021-01-27 03:20:00|1025|1020.5|1025|1020.5|1025.8|1021.3|1025|1020.5|1005
1611717900000|2021-01-27 03:25:00|1024.6|1020.1|1022.8|1018.3|1024.6|1020.1|1020.3|1015.8|4512
1611725400000|2021-01-27 05:30:00|1022.6|1018.1|1019.4|1014.9|1024.8|1020.3|1018|1013.5|8084
1611725700000|2021-01-27 05:35:00|1019.1|1014.6|1020.7|1016.2|1022.3|1017.8|1019|1014.5|4243
1611726000000|2021-01-27 05:40:00|1021.1|1016.6|1022.8|1018.3|1023.1|1018.6|1020.7|1016.2|3516
1611726300000|2021-01-27 05:45:00|1023.2|1018.7|1025.6|1021.1|1025.7|1021.2|1022.7|1018.2|4059
1611726600000|2021-01-27 05:50:00|1025.2|1020.7|1025.6|1021.1|1027.1|1022.6|1024.6|1020.1|3886
1611726900000|2021-01-27 05:55:00|1025.7|1021.2|1029.5|1025|1030.1|1025.6|1025.7|1021.2|6167
1611727200000|2021-01-27 06:00:00|1029.6|1025.1|1025.5|1021|1029.6|1025.1|1023.8|1019.3|3733
1611727500000|2021-01-27 06:05:00|1025.3|1020.8|1026.7|1022.2|1029.6|1025.1|1025.2|1020.7|3260
1611727800000|2021-01-27 06:10:00|1026.3|1021.8|1026.2|1021.7|1027.2|1022.7|1025.3|1020.8|2086
1611728100000|2021-01-27 06:15:00|1025.8|1021.3|1026.9|1022.4|1026.9|1022.4|1025.3|1020.8|961
1611728400000|2021-01-27 06:20:00|1026.4|1021.9|1025.4|1020.9|1026.4|1021.9|1024.5|1020|2039
1611728700000|2021-01-27 06:25:00|1025.9|1021.4|1026.4|1021.9|1026.5|1022|1025.5|1021|1152
1611729000000|2021-01-27 06:30:00|1026.8|1022.3|1027.7|1023.2|1029.3|1024.8|1026.7|1022.2|4050
1611729300000|2021-01-27 06:35:00|1027.6|1023.1|1028.7|1024.2|1029.3|1024.8|1027.2|1022.7|1863
1611729600000|2021-01-27 06:40:00|1029|1024.5|1027.1|1022.6|1030.3|1025.8|1026.6|1022.1|6007
1611729900000|2021-01-27 06:45:00|1027.5|1023|1027.3|1022.8|1028.2|1023.7|1026.8|1022.3|2388
1611730200000|2021-01-27 06:50:00|1027.6|1023.1|1026.1|1021.6|1028.1|1023.6|1024.9|1020.4|4055
1611730500000|2021-01-27 06:55:00|1026|1021.5|1026.6|1022.1|1027.9|1023.4|1025.5|1021|5883
1611752400000|2021-01-27 13:00:00|1020.3|1015.8|1017.6|1013.1|1022.6|1018.1|1016.7|1012.2|17325
1611752700000|2021-01-27 13:05:00|1017.5|1013|1020.7|1016.2|1020.7|1016.2|1016.6|1012.1|7786
1611753000000|2021-01-27 13:10:00|1020.2|1015.7|1021.8|1017.3|1021.8|1017.3|1019.6|1015.1|4627
1611753300000|2021-01-27 13:15:00|1021.6|1017.1|1022.5|1018|1022.5|1018|1020|1015.5|3581
1611753600000|2021-01-27 13:20:00|1022.4|1017.9|1024|1019.5|1024|1019.5|1020.6|1016.1|2701
1611753900000|2021-01-27 13:25:00|1023.8|1019.3|1020.9|1016.4|1024|1019.5|1020.5|1016|3387
1611754200000|2021-01-27 13:30:00|1020.7|1016.2|1019.4|1014.9|1020.9|1016.4|1019|1014.5|3738
1611754500000|2021-01-27 13:35:00|1019.8|1015.3|1018.6|1014.1|1020|1015.5|1018|1013.5|2671
1611754800000|2021-01-27 13:40:00|1018.5|1014|1019|1014.5|1019.9|1015.4|1018|1013.5|2901
1611755100000|2021-01-27 13:45:00|1018.6|1014.1|1018.1|1013.6|1019.1|1014.6|1017.7|1013.2|2305
1611755400000|2021-01-27 13:50:00|1018.5|1014|1020|1015.5|1020|1015.5|1018.5|1014|1360
1611755700000|2021-01-27 13:55:00|1019.8|1015.3|1017.6|1013.1|1019.8|1015.3|1016.8|1012.3|4050
1611756000000|2021-01-27 14:00:00|1017.2|1012.7|1019.3|1014.8|1019.3|1014.8|1016.6|1012.1|3326
1611756300000|2021-01-27 14:05:00|1019.7|1015.2|1022|1017.5|1022.8|1018.3|1019|1014.5|4606
1611756600000|2021-01-27 14:10:00|1022.5|1018|1022.8|1018.3|1024.7|1020.2|1021.9|1017.4|6622
1611756900000|2021-01-27 14:15:00|1022.4|1017.9|1020.9|1016.4|1022.8|1018.3|1020.9|1016.4|2381
1611757200000|2021-01-27 14:20:00|1020.8|1016.3|1018.9|1014.4|1020.8|1016.3|1018.6|1014.1|2288
1611757500000|2021-01-27 14:25:00|1018.6|1014.1|1018.9|1014.4|1019.4|1014.9|1017.6|1013.1|2558
1611757800000|2021-01-27 14:30:00|1018.8|1014.3|1014.8|1010.3|1018.8|1014.3|1014.3|1009.8|7099
1611758100000|2021-01-27 14:35:00|1015.2|1010.7|1012.2|1007.7|1015.3|1010.8|1011.9|1007.4|8946
1611758400000|2021-01-27 14:40:00|1011.8|1007.3|1010.9|1006.4|1016|1011.5|1010.6|1006.1|8575
1611758700000|2021-01-27 14:45:00|1010.4|1005.9|1009.9|1005.4|1013.8|1009.3|1009|1004.5|10169
1611759000000|2021-01-27 14:50:00|1009.5|1005|1012.5|1008|1012.9|1008.4|1008.6|1004.1|7030
1611759300000|2021-01-27 14:55:00|1012.2|1007.7|1014.6|1010.1|1015|1010.5|1011.1|1006.6|7088
1611795600000|2021-01-28 01:00:00|1014.7|1010.2|1005.9|1001.4|1014.7|1010.2|1005.9|1001.4|13409
1611795900000|2021-01-28 01:05:00|1005.8|1001.3|1001.7|997.2|1007.8|1003.3|999.8|995.3|18642
1611796200000|2021-01-28 01:10:00|1001.9|997.4|1008.3|1003.8|1008.5|1004|1000.8|996.3|12479
1611796500000|2021-01-28 01:15:00|1008.5|1004|1007.8|1003.3|1010.2|1005.7|1005.8|1001.3|6465
1611796800000|2021-01-28 01:20:00|1007.4|1002.9|1009.3|1004.8|1010.8|1006.3|1006.4|1001.9|5177
1611797100000|2021-01-28 01:25:00|1008.9|1004.4|1005.9|1001.4|1009.3|1004.8|1004.8|1000.3|4923
1611797400000|2021-01-28 01:30:00|1005.5|1001|1005.4|1000.9|1007.8|1003.3|1003.2|998.7|4620
1611797700000|2021-01-28 01:35:00|1005.2|1000.7|1005.7|1001.2|1005.7|1001.2|1003.9|999.4|3024
1611798000000|2021-01-28 01:40:00|1005.3|1000.8|1007.8|1003.3|1009.1|1004.6|1003.8|999.3|4241
1611798300000|2021-01-28 01:45:00|1008.3|1003.8|1008.2|1003.7|1008.4|1003.9|1006.5|1002|2029
1611798600000|2021-01-28 01:50:00|1008|1003.5|1008.3|1003.8|1008.7|1004.2|1007.2|1002.7|2092
1611798900000|2021-01-28 01:55:00|1008.7|1004.2|1008.8|1004.3|1010.8|1006.3|1007.7|1003.2|4780
1611799200000|2021-01-28 02:00:00|1008.3|1003.8|1006.4|1001.9|1008.3|1003.8|1004.9|1000.4|3764
1611799500000|2021-01-28 02:05:00|1006.3|1001.8|1005.3|1000.8|1006.3|1001.8|1004.9|1000.4|2105
1611799800000|2021-01-28 02:10:00|1005.1|1000.6|1006.7|1002.2|1006.8|1002.3|1005|1000.5|1295
1611800100000|2021-01-28 02:15:00|||||||||1
1611801000000|2021-01-28 02:30:00|1006.3|1001.8|1002.4|997.9|1006.7|1002.2|1002.3|997.8|5431
1611801300000|2021-01-28 02:35:00|1002.1|997.6|1001.9|997.4|1002.4|997.9|998|993.5|13350
1611801600000|2021-01-28 02:40:00|1002|997.5|1000|995.5|1002.9|998.4|999.6|995.1|4703
1611801900000|2021-01-28 02:45:00|999.6|995.1|998.6|994.1|1000|995.5|998.6|994.1|4180
1611802200000|2021-01-28 02:50:00|998.4|993.9|999.5|995|1001|996.5|996.5|992|7965
1611802500000|2021-01-28 02:55:00|999.4|994.9|1001|996.5|1001.9|997.4|997.5|993|5876
1611802800000|2021-01-28 03:00:00|1000.1|995.6|1001.2|996.7|1001.6|997.1|999.5|995|4036
1611803100000|2021-01-28 03:05:00|1001.3|996.8|1001.4|996.9|1002.4|997.9|1000.9|996.4|3658
1611803400000|2021-01-28 03:10:00|1001.3|996.8|994.8|990.3|1001.3|996.8|994.5|990|11607
1611803700000|2021-01-28 03:15:00|994.3|989.8|998.9|994.4|999.9|995.4|993.6|989.1|6078
1611804000000|2021-01-28 03:20:00|998.8|994.3|996.8|992.3|998.8|994.3|996.8|992.3|2026
1611804300000|2021-01-28 03:25:00|996.4|991.9|992.1|987.6|996.8|992.3|991.9|987.4|8282
1611811800000|2021-01-28 05:30:00|992|987.5|987|982.5|992|987.5|985.8|981.3|19534
1611812100000|2021-01-28 05:35:00|986.6|982.1|987.5|983|987.6|983.1|984.2|979.7|12238
1611812400000|2021-01-28 05:40:00|987.6|983.1|986.3|981.8|991|986.5|985.4|980.9|10641
1611812700000|2021-01-28 05:45:00|986.4|981.9|982.9|978.4|986.4|981.9|981.3|976.8|12147
1611813000000|2021-01-28 05:50:00|982.8|978.3|979.9|975.4|982.9|978.4|974.6|970.1|21356
1611813300000|2021-01-28 05:55:00|979.5|975|973.4|968.9|979.8|975.3|972.8|968.3|12463
1611813600000|2021-01-28 06:00:00|973.7|969.2|968.1|963.6|977|972.5|967.6|963.1|14551
1611813900000|2021-01-28 06:05:00|968|963.5|972.8|968.3|972.8|968.3|967.5|963|13445
1611814200000|2021-01-28 06:10:00|972.4|967.9|969|964.5|973.7|969.2|968.4|963.9|8121
1611814500000|2021-01-28 06:15:00|969.1|964.6|973.6|969.1|977.4|972.9|968.2|963.7|10742
1611814800000|2021-01-28 06:20:00|973.5|969|973|968.5|974.8|970.3|972.6|968.1|3670
1611815100000|2021-01-28 06:25:00|972.6|968.1|972.1|967.6|972.6|968.1|970.6|966.1|5316
1611815400000|2021-01-28 06:30:00|971.9|967.4|973.9|969.4|975.5|971|971.9|967.4|4973
1611815700000|2021-01-28 06:35:00|973.7|969.2|971.7|967.2|973.7|969.2|970.6|966.1|5005
1611816000000|2021-01-28 06:40:00|971.6|967.1|970.2|965.7|971.9|967.4|968.2|963.7|8662
1611816300000|2021-01-28 06:45:00|970.1|965.6|968.9|964.4|970.1|965.6|968.1|963.6|4258
1611816600000|2021-01-28 06:50:00|968.8|964.3|969.4|964.9|969.4|964.9|964.4|959.9|11884
1611816900000|2021-01-28 06:55:00|969.1|964.6|970.9|966.4|973.8|969.3|969.1|964.6|15615
1611817200000|2021-01-28 07:00:00|970.8|966.3|970.9|966.4|970.9|966.4|970.8|966.3|0
1611838800000|2021-01-28 13:00:00|970.1|965.6|968|963.5|973.2|968.7|965.8|961.3|19651
1611839100000|2021-01-28 13:05:00|967.8|963.3|968.3|963.8|970.2|965.7|966.4|961.9|6723
1611839400000|2021-01-28 13:10:00|968.4|963.9|963.1|958.6|970.3|965.8|960.2|955.7|17230
1611839700000|2021-01-28 13:15:00|963.2|958.7|956.3|951.8|963.2|958.7|956.3|951.8|17262
1611840000000|2021-01-28 13:20:00|956.7|952.2|962.4|957.9|962.5|958|956.3|951.8|12738
1611840300000|2021-01-28 13:25:00|962.5|958|961.4|956.9|963.9|959.4|961.4|956.9|7388
1611840600000|2021-01-28 13:30:00|960.9|956.4|967.6|963.1|968.3|963.8|960.9|956.4|9987
1611840900000|2021-01-28 13:35:00|967.4|962.9|975.6|971.1|975.9|971.4|967.4|962.9|14290
1611841200000|2021-01-28 13:40:00|975.2|970.7|975.9|971.4|975.9|971.4|970.7|966.2|10191
1611841500000|2021-01-28 13:45:00|976.3|971.8|972|967.5|976.9|972.4|971|966.5|6805
1611841800000|2021-01-28 13:50:00|972.2|967.7|976.9|972.4|976.9|972.4|972|967.5|6309
1611842100000|2021-01-28 13:55:00|976.5|972|974.3|969.8|979.9|975.4|973.6|969.1|11904
1611842400000|2021-01-28 14:00:00|974.5|970|977.2|972.7|977.6|973.1|973|968.5|4549
1611842700000|2021-01-28 14:05:00|977.6|973.1|972.8|968.3|979.2|974.7|972.3|967.8|6836
1611843000000|2021-01-28 14:10:00|973|968.5|975.5|971|975.9|971.4|972.8|968.3|2718
1611843300000|2021-01-28 14:15:00|975.4|970.9|973.5|969|975.9|971.4|972.4|967.9|2834
1611843600000|2021-01-28 14:20:00|973.9|969.4|974.4|969.9|975.9|971.4|972.8|968.3|2141
1611843900000|2021-01-28 14:25:00|974.8|970.3|972.9|968.4|974.8|970.3|972.8|968.3|1511
1611844200000|2021-01-28 14:30:00|973.4|968.9|975.8|971.3|977.1|972.6|973.4|968.9|3788
1611844500000|2021-01-28 14:35:00|975.4|970.9|974.9|970.4|976.3|971.8|974.8|970.3|1042
1611844800000|2021-01-28 14:40:00|974.8|970.3|975.3|970.8|975.7|971.2|973.1|968.6|1545
1611845100000|2021-01-28 14:45:00|975.7|971.2|973|968.5|975.8|971.3|971|966.5|4781
1611845400000|2021-01-28 14:50:00|973.4|968.9|969.4|964.9|973.4|968.9|968|963.5|5664
1611845700000|2021-01-28 14:55:00|969.8|965.3|972.1|967.6|973|968.5|968.4|963.9|3884
1611882000000|2021-01-29 01:00:00|971.8|967.3|972.6|968.1|976.9|972.4|969.9|965.4|9508
1611882300000|2021-01-29 01:05:00|972.5|968|970.4|965.9|974.8|970.3|969.6|965.1|5387
1611882600000|2021-01-29 01:10:00|970.6|966.1|971.6|967.1|972.1|967.6|969|964.5|3916
1611882900000|2021-01-29 01:15:00|971.3|966.8|974.3|969.8|974.3|969.8|970.6|966.1|2945
1611883200000|2021-01-29 01:20:00|974.4|969.9|972.9|968.4|976|971.5|972|967.5|3303
1611883500000|2021-01-29 01:25:00|973|968.5|974.1|969.6|974.6|970.1|973|968.5|1601
1611883800000|2021-01-29 01:30:00|974.5|970|977.4|972.9|977.4|972.9|973.1|968.6|4180
1611884100000|2021-01-29 01:35:00|977.5|973|976.7|972.2|977.5|973|975.4|970.9|3047
1611884400000|2021-01-29 01:40:00|976.5|972|976.1|971.6|979.5|975|975.6|971.1|5907
1611884700000|2021-01-29 01:45:00|976|971.5|974|969.5|976.1|971.6|972.2|967.7|3492
1611885000000|2021-01-29 01:50:00|974.2|969.7|973|968.5|974.5|970|972.5|968|1497
1611885300000|2021-01-29 01:55:00|972.6|968.1|973|968.5|973.4|968.9|971.4|966.9|2159
1611885600000|2021-01-29 02:00:00|972.6|968.1|973.9|969.4|975.8|971.3|971.6|967.1|2267
1611885900000|2021-01-29 02:05:00|974.3|969.8|973.8|969.3|974.9|970.4|973.4|968.9|1203
1611886200000|2021-01-29 02:10:00|974.3|969.8|974.3|969.8|974.9|970.4|973|968.5|983
1611886500000|2021-01-29 02:15:00|||||||||3
1611887400000|2021-01-29 02:30:00|974.4|969.9|974.3|969.8|974.8|970.3|973.4|968.9|1145
1611887700000|2021-01-29 02:35:00|974.4|969.9|972.4|967.9|975.3|970.8|971.8|967.3|1867
1611888000000|2021-01-29 02:40:00|972.3|967.8|971.9|967.4|973.4|968.9|970.9|966.4|2290
1611888300000|2021-01-29 02:45:00|971.5|967|973.5|969|973.8|969.3|971.5|967|1181
1611888600000|2021-01-29 02:50:00|973.4|968.9|972.9|968.4|974.9|970.4|972.4|967.9|1648
1611888900000|2021-01-29 02:55:00|972.8|968.3|972.4|967.9|972.9|968.4|971.5|967|859
1611889200000|2021-01-29 03:00:00|972.6|968.1|973.9|969.4|975.4|970.9|972.6|968.1|2051
1611889500000|2021-01-29 03:05:00|974.3|969.8|977.8|973.3|978.2|973.7|974.3|969.8|3788
1611889800000|2021-01-29 03:10:00|978.1|973.6|977.2|972.7|978.3|973.8|975.7|971.2|2772
1611890100000|2021-01-29 03:15:00|977.3|972.8|974.6|970.1|977.6|973.1|974.4|969.9|1694
1611890400000|2021-01-29 03:20:00|975|970.5|974.6|970.1|977.1|972.6|974.6|970.1|1532
1611890700000|2021-01-29 03:25:00|975.1|970.6|973.6|969.1|975.6|971.1|972.6|968.1|2279
1611891000000|2021-01-29 03:30:00|973.5|969|973.5|969|973.5|969|973.5|969|0
1611898200000|2021-01-29 05:30:00|973.1|968.6|969.2|964.7|973.1|968.6|966.4|961.9|11071
1611898500000|2021-01-29 05:35:00|969.3|964.8|971.3|966.8|972.6|968.1|967.8|963.3|5693
1611898800000|2021-01-29 05:40:00|970.9|966.4|971.3|966.8|971.5|967|968.9|964.4|3228
1611899100000|2021-01-29 05:45:00|971.4|966.9|974.6|970.1|977.6|973.1|971.4|966.9|7501
1611899400000|2021-01-29 05:50:00|974.2|969.7|972.8|968.3|974.7|970.2|972.7|968.2|2449
1611899700000|2021-01-29 05:55:00|972.6|968.1|972.9|968.4|974.6|970.1|972.6|968.1|2182
1611900000000|2021-01-29 06:00:00|972.7|968.2|969.4|964.9|973.7|969.2|968.9|964.4|3953
1611900300000|2021-01-29 06:05:00|969|964.5|972.4|967.9|973|968.5|968.4|963.9|3686
1611900600000|2021-01-29 06:10:00|972.2|967.7|968.8|964.3|972.4|967.9|968.8|964.3|1658
1611900900000|2021-01-29 06:15:00|968.9|964.4|969.7|965.2|970.7|966.2|968.8|964.3|3813
1611901200000|2021-01-29 06:20:00|969.8|965.3|972.7|968.2|972.7|968.2|969.3|964.8|5409
1611901500000|2021-01-29 06:25:00|973.1|968.6|969.3|964.8|975.7|971.2|968.5|964|7895
1611901800000|2021-01-29 06:30:00|968.8|964.3|968.8|964.3|970.3|965.8|967.2|962.7|7170
1611902100000|2021-01-29 06:35:00|969|964.5|972.3|967.8|972.6|968.1|968.8|964.3|3648
1611902400000|2021-01-29 06:40:00|972|967.5|971.3|966.8|972.4|967.9|970.4|965.9|2628
1611902700000|2021-01-29 06:45:00|971.4|966.9|975.3|970.8|976|971.5|971.4|966.9|7689
1611903000000|2021-01-29 06:50:00|974.9|970.4|976.7|972.2|977.3|972.8|973.7|969.2|6005
1611903300000|2021-01-29 06:55:00|976.8|972.3|975.3|970.8|977.3|972.8|975.3|970.8|5855
1611925200000|2021-01-29 13:00:00|979.4|974.9|988.1|983.6|991.3|986.8|975.6|971.1|32429
1611925500000|2021-01-29 13:05:00|988|983.5|985.6|981.1|988.7|984.2|983.8|979.3|12142
1611925800000|2021-01-29 13:10:00|985.7|981.2|985.2|980.7|985.7|981.2|983.6|979.1|7486
1611926100000|2021-01-29 13:15:00|985|980.5|987.9|983.4|988.7|984.2|985|980.5|6596
1611926400000|2021-01-29 13:20:00|988.1|983.6|989.1|984.6|990.3|985.8|987.4|982.9|8539
1611926700000|2021-01-29 13:25:00|989.2|984.7|989.1|984.6|989.3|984.8|987.8|983.3|4285
1611927000000|2021-01-29 13:30:00|989.3|984.8|987.3|982.8|989.6|985.1|987.1|982.6|2742
1611927300000|2021-01-29 13:35:00|986.9|982.4|986.5|982|988.3|983.8|986|981.5|2608
1611927600000|2021-01-29 13:40:00|986.4|981.9|985.5|981|988.3|983.8|985.5|981|2559
1611927900000|2021-01-29 13:45:00|985.9|981.4|984.1|979.6|986.4|981.9|982.5|978|4771
1611928200000|2021-01-29 13:50:00|983.7|979.2|982.7|978.2|984.5|980|981.7|977.2|4401
1611928500000|2021-01-29 13:55:00|983.1|978.6|984|979.5|984.1|979.6|982.3|977.8|1966
1611928800000|2021-01-29 14:00:00|984.4|979.9|987.3|982.8|987.7|983.2|984.4|979.9|4543
1611929100000|2021-01-29 14:05:00|986.9|982.4|987|982.5|988.4|983.9|986.5|982|2569
1611929400000|2021-01-29 14:10:00|987.4|982.9|986.5|982|988.2|983.7|986.5|982|1765
1611929700000|2021-01-29 14:15:00|986.7|982.2|987.6|983.1|987.8|983.3|986.5|982|1565
1611930000000|2021-01-29 14:20:00|987.4|982.9|988.9|984.4|988.9|984.4|986.9|982.4|1742
1611930300000|2021-01-29 14:25:00|988.4|983.9|985|980.5|988.5|984|984.8|980.3|2250
1611930600000|2021-01-29 14:30:00|985.1|980.6|986.5|982|987.5|983|985.1|980.6|1579
1611930900000|2021-01-29 14:35:00|986.7|982.2|987.8|983.3|988.8|984.3|986|981.5|2293
1611931200000|2021-01-29 14:40:00|987.7|983.2|985.7|981.2|987.7|983.2|985.7|981.2|1561
1611931500000|2021-01-29 14:45:00|986.1|981.6|983.8|979.3|987.7|983.2|983.8|979.3|3257
1611931800000|2021-01-29 14:50:00|984.2|979.7|981.8|977.3|986.2|981.7|981.5|977|5025
1611932100000|2021-01-29 14:55:00|982|977.5|981.5|977|983.3|978.8|980.7|976.2|7763
1612141200000|2021-02-01 01:00:00|980.1|975.6|973.3|968.8|980.1|975.6|968|963.5|19733
1612141500000|2021-02-01 01:05:00|973|968.5|962.2|957.7|973.2|968.7|959.2|954.7|14729
1612141800000|2021-02-01 01:10:00|961.7|957.2|960.1|955.6|963|958.5|958.1|953.6|13569
1612142100000|2021-02-01 01:15:00|960.2|955.7|962.6|958.1|965.2|960.7|959.6|955.1|8541
1612142400000|2021-02-01 01:20:00|962.5|958|965|960.5|965.8|961.3|962|957.5|5707
1612142700000|2021-02-01 01:25:00|965.2|960.7|963|958.5|965.3|960.8|963|958.5|2607
1612143000000|2021-02-01 01:30:00|963.1|958.6|961.5|957|963.5|959|957.3|952.8|7492
1612143300000|2021-02-01 01:35:00|961.8|957.3|962|957.5|962.3|957.8|958.1|953.6|4626
1612143600000|2021-02-01 01:40:00|962.5|958|964.8|960.3|964.8|960.3|961|956.5|3844
1612143900000|2021-02-01 01:45:00|965|960.5|963.4|958.9|965.3|960.8|961|956.5|3546
1612144200000|2021-02-01 01:50:00|963.3|958.8|963.8|959.3|965.3|960.8|962.5|958|2260
1612144500000|2021-02-01 01:55:00|964.2|959.7|964.9|960.4|967.7|963.2|964.2|959.7|4858
1612144800000|2021-02-01 02:00:00|964.8|960.3|971.6|967.1|971.9|967.4|964.8|960.3|5728
1612145100000|2021-02-01 02:05:00|971.9|967.4|974.9|970.4|975.8|971.3|971.9|967.4|10701
1612145400000|2021-02-01 02:10:00|975.3|970.8|973.3|968.8|976.8|972.3|971.4|966.9|6158
1612145700000|2021-02-01 02:15:00|||||||||20
1612146000000|2021-02-01 02:20:00|973.2|968.7|973.2|968.7|973.2|968.7|973.2|968.7|0
1612146600000|2021-02-01 02:30:00|972.9|968.4|973.1|968.6|976.6|972.1|972.3|967.8|4499
1612146900000|2021-02-01 02:35:00|972.7|968.2|970.7|966.2|972.7|968.2|969.8|965.3|3293
1612147200000|2021-02-01 02:40:00|970.8|966.3|971.2|966.7|972.7|968.2|970.3|965.8|2272
1612147500000|2021-02-01 02:45:00|971.3|966.8|967.9|963.4|972.2|967.7|967.1|962.6|2694
1612147800000|2021-02-01 02:50:00|967.6|963.1|968.9|964.4|971.1|966.6|967.4|962.9|2762
1612148100000|2021-02-01 02:55:00|969.3|964.8|968.4|963.9|970.4|965.9|967.4|962.9|1176
1612148400000|2021-02-01 03:00:00|968|963.5|970.6|966.1|971|966.5|967.9|963.4|1900
1612148700000|2021-02-01 03:05:00|970.5|966|972.1|967.6|972.7|968.2|969.6|965.1|1628
1612149000000|2021-02-01 03:10:00|971.7|967.2|970.8|966.3|971.7|967.2|970.2|965.7|632
1612149300000|2021-02-01 03:15:00|970.4|965.9|969.4|964.9|970.4|965.9|968.7|964.2|1192
1612149600000|2021-02-01 03:20:00|969|964.5|966.6|962.1|969.3|964.8|965.4|960.9|2978
1612149900000|2021-02-01 03:25:00|966.8|962.3|962|957.5|967.8|963.3|961.7|957.2|5100
1612157400000|2021-02-01 05:30:00|961.8|957.3|965.6|961.1|967.1|962.6|961.8|957.3|4481
1612157700000|2021-02-01 05:35:00|965.8|961.3|969.1|964.6|971|966.5|965.1|960.6|5517
1612158000000|2021-02-01 05:40:00|969.5|965|967.1|962.6|971.5|967|967.1|962.6|5038
1612158300000|2021-02-01 05:45:00|967.2|962.7|967.2|962.7|968.7|964.2|967.2|962.7|1847
1612158600000|2021-02-01 05:50:00|967|962.5|965.2|960.7|967|962.5|964.4|959.9|2255
1612158900000|2021-02-01 05:55:00|965.3|960.8|965.6|961.1|966.1|961.6|964.3|959.8|1576
1612159200000|2021-02-01 06:00:00|965.5|961|964.5|960|965.5|961|963|958.5|2292
1612159500000|2021-02-01 06:05:00|964.3|959.8|964.5|960|965|960.5|963.5|959|1130
1612159800000|2021-02-01 06:10:00|964.6|960.1|967.4|962.9|968|963.5|964|959.5|2745
1612160100000|2021-02-01 06:15:00|967.5|963|966|961.5|967.6|963.1|965.5|961|1742
1612160400000|2021-02-01 06:20:00|965.9|961.4|963.5|959|966.3|961.8|963.1|958.6|2376
1612160700000|2021-02-01 06:25:00|963.6|959.1|959|954.5|963.6|959.1|958.1|953.6|6880
1612161000000|2021-02-01 06:30:00|958.6|954.1|962.3|957.8|964|959.5|958.1|953.6|6047
1612161300000|2021-02-01 06:35:00|962.7|958.2|957.4|952.9|963.6|959.1|957|952.5|4603
1612161600000|2021-02-01 06:40:00|957.3|952.8|960.6|956.1|961.7|957.2|957.2|952.7|5140
1612161900000|2021-02-01 06:45:00|960.7|956.2|961.7|957.2|962.2|957.7|960.7|956.2|3197
1612162200000|2021-02-01 06:50:00|962.1|957.6|960.6|956.1|964.1|959.6|960.2|955.7|3941
1612162500000|2021-02-01 06:55:00|960.2|955.7|959.3|954.8|961.4|956.9|958.8|954.3|6409
1612184400000|2021-02-01 13:00:00|960.9|956.4|956.5|952|963.4|958.9|954.5|950|12508
1612184700000|2021-02-01 13:05:00|956.9|952.4|956.7|952.2|960.3|955.8|955.4|950.9|7144
1612185000000|2021-02-01 13:10:00|957|952.5|960.8|956.3|961.2|956.7|957|952.5|5070
1612185300000|2021-02-01 13:15:00|960.7|956.2|956.4|951.9|961.1|956.6|956.4|951.9|4144
1612185600000|2021-02-01 13:20:00|956.6|952.1|958.3|953.8|960.3|955.8|956.4|951.9|3180
1612185900000|2021-02-01 13:25:00|957.9|953.4|959.3|954.8|959.3|954.8|956.3|951.8|2487
1612186200000|2021-02-01 13:30:00|959|954.5|966.1|961.6|966.1|961.6|958.5|954|5770
1612186500000|2021-02-01 13:35:00|966.5|962|964.6|960.1|966.5|962|963.3|958.8|4786
1612186800000|2021-02-01 13:40:00|964.3|959.8|962.8|958.3|964.3|959.8|961.6|957.1|2180
1612187100000|2021-02-01 13:45:00|962.4|957.9|963.1|958.6|963.8|959.3|961.8|957.3|1877
1612187400000|2021-02-01 13:50:00|963.3|958.8|962.1|957.6|964|959.5|960.8|956.3|1714
1612187700000|2021-02-01 13:55:00|961.8|957.3|963.2|958.7|963.8|959.3|961.8|957.3|1152
1612188000000|2021-02-01 14:00:00|963.3|958.8|963.1|958.6|964.7|960.2|962.3|957.8|1382
1612188300000|2021-02-01 14:05:00|963.3|958.8|961.6|957.1|963.6|959.1|961.6|957.1|799
1612188600000|2021-02-01 14:10:00|961.7|957.2|962.1|957.6|963|958.5|959.9|955.4|1552
1612188900000|2021-02-01 14:15:00|962.5|958|963|958.5|963.2|958.7|962.1|957.6|769
1612189200000|2021-02-01 14:20:00|962.9|958.4|960.6|956.1|962.9|958.4|960.4|955.9|1234
1612189500000|2021-02-01 14:25:00|960.8|956.3|962|957.5|962.5|958|960.5|956|787
1612189800000|2021-02-01 14:30:00|962.2|957.7|961.5|957|962.5|958|960.6|956.1|933
1612190100000|2021-02-01 14:35:00|961.1|956.6|961.9|957.4|962.5|958|961|956.5|838
1612190400000|2021-02-01 14:40:00|961.5|957|960|955.5|961.5|957|959.1|954.6|2357
1612190700000|2021-02-01 14:45:00|959.8|955.3|958.7|954.2|960.5|956|958.7|954.2|1058
1612191000000|2021-02-01 14:50:00|958.6|954.1|959.1|954.6|960.1|955.6|958.6|954.1|1181
1612191300000|2021-02-01 14:55:00|959.5|955|963.4|958.9|963.4|958.9|959.1|954.6|3147
1612227600000|2021-02-02 01:00:00|963.1|958.6|960.2|955.7|963.1|958.6|959.6|955.1|5455
1612227900000|2021-02-02 01:05:00|960.1|955.6|959.4|954.9|960.7|956.2|958.8|954.3|2658
1612228200000|2021-02-02 01:10:00|959.5|955|961.7|957.2|965.1|960.6|959.4|954.9|5678
1612228500000|2021-02-02 01:15:00|961.8|957.3|963.6|959.1|964.2|959.7|961.2|956.7|2921
1612228800000|2021-02-02 01:20:00|964|959.5|966.9|962.4|967.4|962.9|962.8|958.3|8120
1612229100000|2021-02-02 01:25:00|967.1|962.6|964.1|959.6|967.1|962.6|963.6|959.1|3012
1612229400000|2021-02-02 01:30:00|964.6|960.1|964.1|959.6|965.4|960.9|963.2|958.7|2577
1612229700000|2021-02-02 01:35:00|963.9|959.4|961.7|957.2|963.9|959.4|961.7|957.2|2111
1612230000000|2021-02-02 01:40:00|962.1|957.6|954.6|950.1|963.1|958.6|954.6|950.1|6988
1612230300000|2021-02-02 01:45:00|953.6|949.1|946.9|942.4|954.5|950|946.9|942.4|22852
1612230600000|2021-02-02 01:50:00|947.1|942.6|949.6|945.1|952.1|947.6|946.2|941.7|10260
1612230900000|2021-02-02 01:55:00|949.4|944.9|945.3|940.8|951.6|947.1|945.3|940.8|7380
1612231200000|2021-02-02 02:00:00|945.7|941.2|947.1|942.6|949.2|944.7|945.2|940.7|7446
1612231500000|2021-02-02 02:05:00|946.9|942.4|947.5|943|948.6|944.1|945.1|940.6|3650
1612231800000|2021-02-02 02:10:00|947.6|943.1|946|941.5|947.9|943.4|945.6|941.1|3083
1612232100000|2021-02-02 02:15:00|946.4|941.9|946.4|941.9|946.4|941.9|946.4|941.9|35
1612233000000|2021-02-02 02:30:00|945.8|941.3|947.4|942.9|947.8|943.3|944.9|940.4|4331
1612233300000|2021-02-02 02:35:00|947.1|942.6|947.3|942.8|950.9|946.4|946.3|941.8|5117
1612233600000|2021-02-02 02:40:00|947.4|942.9|946.2|941.7|949.1|944.6|945.7|941.2|1825
1612233900000|2021-02-02 02:45:00|945.8|941.3|944.8|940.3|947.2|942.7|942.8|938.3|6853
1612234200000|2021-02-02 02:50:00|944.4|939.9|947.7|943.2|949.5|945|944.4|939.9|5283
1612234500000|2021-02-02 02:55:00|947.8|943.3|948.2|943.7|950.5|946|947.8|943.3|3349
1612234800000|2021-02-02 03:00:00|947.8|943.3|947.5|943|948.5|944|947.2|942.7|1215
1612235100000|2021-02-02 03:05:00|948|943.5|946.5|942|949.7|945.2|946|941.5|1970
1612235400000|2021-02-02 03:10:00|946.4|941.9|947.4|942.9|948.4|943.9|945.9|941.4|1022
1612235700000|2021-02-02 03:15:00|947.5|943|946|941.5|948|943.5|945|940.5|1770
1612236000000|2021-02-02 03:20:00|945.6|941.1|940.5|936|945.6|941.1|938.3|933.8|10139
1612236300000|2021-02-02 03:25:00|940.6|936.1|938.6|934.1|944|939.5|938.3|933.8|11524
1612243800000|2021-02-02 05:30:00|938.5|934|931.9|927.4|939.1|934.6|927.6|923.1|32468
1612244100000|2021-02-02 05:35:00|932.4|927.9|930.3|925.8|933.7|929.2|927.9|923.4|9947
1612244400000|2021-02-02 05:40:00|930|925.5|928.1|923.6|930|925.5|928|923.5|7340
1612244700000|2021-02-02 05:45:00|928|923.5|930.1|925.6|931|926.5|928|923.5|5521
1612245000000|2021-02-02 05:50:00|930.5|926|930.1|925.6|932|927.5|930|925.5|3625
1612245300000|2021-02-02 05:55:00|930|925.5|931|926.5|931.5|927|928.2|923.7|4131
1612245600000|2021-02-02 06:00:00|930.8|926.3|929.5|925|931.1|926.6|929.1|924.6|2806
1612245900000|2021-02-02 06:05:00|929.4|924.9|929.1|924.6|929.9|925.4|926.9|922.4|4179
1612246200000|2021-02-02 06:10:00|928.6|924.1|927.7|923.2|929.9|925.4|927.1|922.6|3282
1612246500000|2021-02-02 06:15:00|927.3|922.8|920.8|916.3|928.1|923.6|918|913.5|20186
1612246800000|2021-02-02 06:20:00|921|916.5|917.8|913.3|921.7|917.2|917.8|913.3|6146
1612247100000|2021-02-02 06:25:00|917.7|913.2|913.1|908.6|918.1|913.6|908.2|903.7|22463
1612247400000|2021-02-02 06:30:00|913.2|908.7|908.8|904.3|916.4|911.9|906.8|902.3|14222
1612247700000|2021-02-02 06:35:00|908.9|904.4|915|910.5|915.5|911|907.7|903.2|10781
1612248000000|2021-02-02 06:40:00|914.7|910.2|915.4|910.9|916.8|912.3|913.3|908.8|9194
1612248300000|2021-02-02 06:45:00|915.8|911.3|916.6|912.1|921|916.5|915.8|911.3|11697
1612248600000|2021-02-02 06:50:00|916.8|912.3|915.9|911.4|916.9|912.4|914.2|909.7|6318
1612248900000|2021-02-02 06:55:00|916.3|911.8|914.3|909.8|917.7|913.2|911.4|906.9|13496
1612270800000|2021-02-02 13:00:00|917.5|913|920.1|915.6|920.8|916.3|915|910.5|17478
1612271100000|2021-02-02 13:05:00|920|915.5|915|910.5|920.6|916.1|913.7|909.2|8679
1612271400000|2021-02-02 13:10:00|914.6|910.1|918.7|914.2|919.3|914.8|914.6|910.1|5297
1612271700000|2021-02-02 13:15:00|918.4|913.9|917.2|912.7|918.5|914|916.9|912.4|2689
1612272000000|2021-02-02 13:20:00|916.9|912.4|917.7|913.2|919.6|915.1|916.9|912.4|3521
1612272300000|2021-02-02 13:25:00|917.9|913.4|920.1|915.6|920.1|915.6|917.7|913.2|3261
1612272600000|2021-02-02 13:30:00|919.9|915.4|918.5|914|920.1|915.6|917.6|913.1|2227
1612272900000|2021-02-02 13:35:00|918.6|914.1|918.4|913.9|919.5|915|918.1|913.6|1615
1612273200000|2021-02-02 13:40:00|918.5|914|918.6|914.1|919.7|915.2|918.2|913.7|1778
1612273500000|2021-02-02 13:45:00|918.7|914.2|917.3|912.8|918.7|914.2|916.2|911.7|3001
1612273800000|2021-02-02 13:50:00|917.7|913.2|919.3|914.8|919.7|915.2|917.7|913.2|1511
1612274100000|2021-02-02 13:55:00|918.9|914.4|917.1|912.6|919.5|915|916.8|912.3|1629
1612274400000|2021-02-02 14:00:00|917.5|913|916.7|912.2|918.3|913.8|916.3|911.8|1552
1612274700000|2021-02-02 14:05:00|916.5|912|913.5|909|917.3|912.8|913.5|909|5061
1612275000000|2021-02-02 14:10:00|913.8|909.3|914.8|910.3|915.8|911.3|913.5|909|1930
1612275300000|2021-02-02 14:15:00|914.7|910.2|913.8|909.3|914.7|910.2|911.8|907.3|3057
1612275600000|2021-02-02 14:20:00|913.7|909.2|913.1|908.6|913.8|909.3|912.2|907.7|1419
1612275900000|2021-02-02 14:25:00|912.9|908.4|914.2|909.7|916.1|911.6|912.7|908.2|2326
1612276200000|2021-02-02 14:30:00|914.6|910.1|915.2|910.7|915.6|911.1|913.3|908.8|1982
1612276500000|2021-02-02 14:35:00|915.1|910.6|914.2|909.7|915.6|911.1|913.6|909.1|1521
1612276800000|2021-02-02 14:40:00|914.7|910.2|914.7|910.2|915.2|910.7|913.3|908.8|1599
1612277100000|2021-02-02 14:45:00|914.3|909.8|914.1|909.6|915.1|910.6|913.1|908.6|1021
1612277400000|2021-02-02 14:50:00|913.9|909.4|913.7|909.2|914.7|910.2|912.6|908.1|1870
1612277700000|2021-02-02 14:55:00|913.6|909.1|915.4|910.9|917.4|912.9|913.6|909.1|5817
1612314000000|2021-02-03 01:00:00|915.1|910.6|923.2|918.7|924|919.5|915.1|910.6|13367
1612314300000|2021-02-03 01:05:00|923.4|918.9|924.8|920.3|925|920.5|920.2|915.7|10128
1612314600000|2021-02-03 01:10:00|925|920.5|928.8|924.3|930.8|926.3|922.5|918|17593
1612314900000|2021-02-03 01:15:00|929.3|924.8|931.6|927.1|931.6|927.1|926.2|921.7|12555
1612315200000|2021-02-03 01:20:00|932|927.5|929.3|924.8|932.8|928.3|927.6|923.1|8924
1612315500000|2021-02-03 01:25:00|929|924.5|928|923.5|929.5|925|927|922.5|6022
1612315800000|2021-02-03 01:30:00|927.8|923.3|924.5|920|927.8|923.3|922.6|918.1|7174
1612316100000|2021-02-03 01:35:00|924.3|919.8|922.8|918.3|926.4|921.9|922.8|918.3|3004
1612316400000|2021-02-03 01:40:00|923|918.5|923.7|919.2|924.7|920.2|922.3|917.8|2565
1612316700000|2021-02-03 01:45:00|923.6|919.1|924.4|919.9|924.6|920.1|920.7|916.2|3442
1612317000000|2021-02-03 01:50:00|924.6|920.1|922.9|918.4|925.1|920.6|921.1|916.6|2480
1612317300000|2021-02-03 01:55:00|923.1|918.6|922.3|917.8|924.8|920.3|921.8|917.3|1955
1612317600000|2021-02-03 02:00:00|922.5|918|923.6|919.1|924.1|919.6|920.9|916.4|2307
1612317900000|2021-02-03 02:05:00|923.9|919.4|923.9|919.4|924.9|920.4|923.3|918.8|1675
1612318200000|2021-02-03 02:10:00|923.6|919.1|924.8|920.3|925|920.5|923.5|919|1249
1612318500000|2021-02-03 02:15:00|||||||||2
1612319400000|2021-02-03 02:30:00|924.6|920.1|924.5|920|926.6|922.1|923.9|919.4|3723
1612319700000|2021-02-03 02:35:00|924.1|919.6|924.2|919.7|925.9|921.4|923.4|918.9|1898
1612320000000|2021-02-03 02:40:00|924.5|920|923.9|919.4|924.7|920.2|922.7|918.2|1954
1612320300000|2021-02-03 02:45:00|924|919.5|924.1|919.6|925.5|921|922.7|918.2|2146
1612320600000|2021-02-03 02:50:00|924.5|920|922.5|918|925.1|920.6|921.2|916.7|3022
1612320900000|2021-02-03 02:55:00|922.3|917.8|922.9|918.4|923.6|919.1|920.5|916|3357
1612321200000|2021-02-03 03:00:00|922.5|918|922.4|917.9|924|919.5|922.3|917.8|1181
1612321500000|2021-02-03 03:05:00|922.3|917.8|920.4|915.9|922.6|918.1|920.2|915.7|2807
1612321800000|2021-02-03 03:10:00|920.6|916.1|920.3|915.8|921.3|916.8|919.8|915.3|1823
1612322100000|2021-02-03 03:15:00|920.2|915.7|921.1|916.6|922.6|918.1|919.3|914.8|3032
1612322400000|2021-02-03 03:20:00|921.5|917|920.3|915.8|922.4|917.9|920.3|915.8|1168
1612322700000|2021-02-03 03:25:00|920.4|915.9|919.5|915|921.3|916.8|919|914.5|2417
1612330200000|2021-02-03 05:30:00|919|914.5|916.4|911.9|919.5|915|914.3|909.8|9357
1612330500000|2021-02-03 05:35:00|916.6|912.1|915.3|910.8|916.8|912.3|914.3|909.8|7925
1612330800000|2021-02-03 05:40:00|915.4|910.9|921.3|916.8|921.5|917|915.3|910.8|4382
1612331100000|2021-02-03 05:45:00|921.2|916.7|921.3|916.8|922.4|917.9|919.8|915.3|5116
1612331400000|2021-02-03 05:50:00|921.2|916.7|920.3|915.8|922.7|918.2|919.9|915.4|2595
1612331700000|2021-02-03 05:55:00|920.2|915.7|919.7|915.2|920.7|916.2|918.2|913.7|2036
1612332000000|2021-02-03 06:00:00|919.2|914.7|915.5|911|919.2|914.7|915.4|910.9|3281
1612332300000|2021-02-03 06:05:00|915.6|911.1|915|910.5|917.6|913.1|914.9|910.4|2417
1612332600000|2021-02-03 06:10:00|915.2|910.7|917|912.5|917.5|913|913.4|908.9|4463
1612332900000|2021-02-03 06:15:00|916.6|912.1|917.1|912.6|918.1|913.6|915.5|911|2114
1612333200000|2021-02-03 06:20:00|916.8|912.3|917.6|913.1|917.7|913.2|916.1|911.6|1303
1612333500000|2021-02-03 06:25:00|917.3|912.8|919.1|914.6|920.1|915.6|917.3|912.8|4194
1612333800000|2021-02-03 06:30:00|919.2|914.7|920.5|916|921.1|916.6|918.5|914|3311
1612334100000|2021-02-03 06:35:00|920.2|915.7|921.5|917|922|917.5|919.1|914.6|2400
1612334400000|2021-02-03 06:40:00|921.9|917.4|923.5|919|924.5|920|921.9|917.4|6210
1612334700000|2021-02-03 06:45:00|923.6|919.1|927.3|922.8|927.3|922.8|922.5|918|7277
1612335000000|2021-02-03 06:50:00|926.9|922.4|924.2|919.7|928.9|924.4|924.2|919.7|10816
1612335300000|2021-02-03 06:55:00|923.8|919.3|925.1|920.6|925.5|921|923.3|918.8|6082
1612357200000|2021-02-03 13:00:00|927.7|923.2|928.6|924.1|934.1|929.6|927.6|923.1|20408
1612357500000|2021-02-03 13:05:00|928.5|924|928.1|923.6|929.6|925.1|926.1|921.6|7304
1612357800000|2021-02-03 13:10:00|927.7|923.2|929.8|925.3|930.3|925.8|927.6|923.1|4588
1612358100000|2021-02-03 13:15:00|929.9|925.4|929.1|924.6|929.9|925.4|926.6|922.1|3792
1612358400000|2021-02-03 13:20:00|929.2|924.7|928.5|924|929.6|925.1|927.9|923.4|1851
1612358700000|2021-02-03 13:25:00|928.9|924.4|926.9|922.4|929.1|924.6|926.9|922.4|3385
1612359000000|2021-02-03 13:30:00|927.1|922.6|927.6|923.1|927.9|923.4|926.1|921.6|2920
1612359300000|2021-02-03 13:35:00|927.5|923|925|920.5|927.6|923.1|924.2|919.7|3439
1612359600000|2021-02-03 13:40:00|925.4|920.9|925.5|921|925.7|921.2|923.2|918.7|3309
1612359900000|2021-02-03 13:45:00|925.6|921.1|925.7|921.2|926.5|922|924.2|919.7|2757
1612360200000|2021-02-03 13:50:00|926|921.5|926.7|922.2|927.6|923.1|926|921.5|2304
1612360500000|2021-02-03 13:55:00|926.6|922.1|929|924.5|929|924.5|926.2|921.7|2272
1612360800000|2021-02-03 14:00:00|929.2|924.7|928.5|924|929.5|925|927.7|923.2|2620
1612361100000|2021-02-03 14:05:00|928.2|923.7|926.7|922.2|928.2|923.7|926.7|922.2|1236
1612361400000|2021-02-03 14:10:00|926.5|922|924.3|919.8|926.7|922.2|921.8|917.3|5613
1612361700000|2021-02-03 14:15:00|924.2|919.7|925.8|921.3|926|921.5|921.4|916.9|3173
1612362000000|2021-02-03 14:20:00|925.7|921.2|925.6|921.1|926.5|922|924.3|919.8|1666
1612362300000|2021-02-03 14:25:00|925.7|921.2|925.2|920.7|926|921.5|924.7|920.2|824
1612362600000|2021-02-03 14:30:00|925.5|921|925.6|921.1|925.7|921.2|923.3|918.8|1361
1612362900000|2021-02-03 14:35:00|925.2|920.7|927.8|923.3|928.7|924.2|924.7|920.2|2448
1612363200000|2021-02-03 14:40:00|928|923.5|925.4|920.9|928.5|924|924.9|920.4|2008
1612363500000|2021-02-03 14:45:00|925.5|921|924.1|919.6|925.5|921|923.6|919.1|1534
1612363800000|2021-02-03 14:50:00|924.3|919.8|926|921.5|926|921.5|924.3|919.8|838
1612364100000|2021-02-03 14:55:00|926.2|921.7|928.9|924.4|929.2|924.7|926|921.5|4092
1612364400000|2021-02-03 15:00:00|929|924.5|929|924.5|929|924.5|929|924.5|0
1612400400000|2021-02-04 01:00:00|928.7|924.2|926.3|921.8|928.7|924.2|923.4|918.9|6367
1612400700000|2021-02-04 01:05:00|926.2|921.7|928.5|924|929.3|924.8|925.8|921.3|3353
1612401000000|2021-02-04 01:10:00|928.1|923.6|932.2|927.7|932.2|927.7|927.4|922.9|5695
1612401300000|2021-02-04 01:15:00|932.1|927.6|931.5|927|932.1|927.6|930.7|926.2|4563
1612401600000|2021-02-04 01:20:00|931.3|926.8|930.7|926.2|931.7|927.2|928.7|924.2|2585
1612401900000|2021-02-04 01:25:00|930.9|926.4|930.8|926.3|931.7|927.2|930.3|925.8|2867
1612402200000|2021-02-04 01:30:00|930.6|926.1|929.7|925.2|931.2|926.7|928.9|924.4|1976
1612402500000|2021-02-04 01:35:00|929.9|925.4|930.7|926.2|931.7|927.2|929.7|925.2|2139
1612402800000|2021-02-04 01:40:00|930.5|926|933.4|928.9|934.5|930|930.5|926|4916
1612403100000|2021-02-04 01:45:00|933.5|929|931.4|926.9|933.5|929|931|926.5|2104
1612403400000|2021-02-04 01:50:00|931.5|927|932.9|928.4|933.9|929.4|931.5|927|2866
1612403700000|2021-02-04 01:55:00|933|928.5|933|928.5|934.9|930.4|932.5|928|4273
1612404000000|2021-02-04 02:00:00|933.4|928.9|930.5|926|934.4|929.9|930|925.5|3302
1612404300000|2021-02-04 02:05:00|930.2|925.7|930.4|925.9|930.9|926.4|929.2|924.7|2050
1612404600000|2021-02-04 02:10:00|930.6|926.1|929.8|925.3|931.2|926.7|929.4|924.9|1318
1612404900000|2021-02-04 02:15:00|929.9|925.4|929.9|925.4|929.9|925.4|929.9|925.4|5
1612405800000|2021-02-04 02:30:00|929.7|925.2|934.5|930|935.5|931|929.7|925.2|5857
1612406100000|2021-02-04 02:35:00|934.8|930.3|940.9|936.4|940.9|936.4|933.8|929.3|13156
1612406400000|2021-02-04 02:40:00|941|936.5|940.6|936.1|942.6|938.1|940.4|935.9|15437
1612406700000|2021-02-04 02:45:00|940.4|935.9|938.8|934.3|941.3|936.8|938.4|933.9|5182
1612407000000|2021-02-04 02:50:00|938.9|934.4|937.5|933|940.4|935.9|936.5|932|5802
1612407300000|2021-02-04 02:55:00|937.3|932.8|936.4|931.9|939.8|935.3|934.4|929.9|6323
1612407600000|2021-02-04 03:00:00|936.6|932.1|938.4|933.9|938.6|934.1|935.9|931.4|2510
1612407900000|2021-02-04 03:05:00|938.2|933.7|935|930.5|938.9|934.4|934.4|929.9|4053
1612408200000|2021-02-04 03:10:00|935.4|930.9|935.3|930.8|937.9|933.4|934.6|930.1|1885
1612408500000|2021-02-04 03:15:00|935.4|930.9|934.4|929.9|936.7|932.2|933.9|929.4|1564
1612408800000|2021-02-04 03:20:00|934.2|929.7|932.4|927.9|934.4|929.9|932.4|927.9|2601
1612409100000|2021-02-04 03:25:00|932|927.5|933.3|928.8|934.6|930.1|931.5|927|3464
1612416600000|2021-02-04 05:30:00|932.2|927.7|931.7|927.2|932.2|927.7|928.9|924.4|7966
1612416900000|2021-02-04 05:35:00|932.2|927.7|932.3|927.8|933.7|929.2|929.6|925.1|4483
1612417200000|2021-02-04 05:40:00|932.2|927.7|935|930.5|935.9|931.4|932.2|927.7|3550
1612417500000|2021-02-04 05:45:00|935.2|930.7|938.4|933.9|938.4|933.9|932.3|927.8|4172
1612417800000|2021-02-04 05:50:00|938.7|934.2|936.5|932|939|934.5|936.5|932|3143
1612418100000|2021-02-04 05:55:00|936.6|932.1|936.5|932|937.5|933|936.2|931.7|1808
1612418400000|2021-02-04 06:00:00|936.2|931.7|938.9|934.4|939|934.5|936|931.5|3047
1612418700000|2021-02-04 06:05:00|939.3|934.8|942|937.5|942.3|937.8|937.9|933.4|5650
1612419000000|2021-02-04 06:10:00|941.9|937.4|948.1|943.6|950.3|945.8|940.6|936.1|19020
1612419300000|2021-02-04 06:15:00|948.2|943.7|951.8|947.3|955.1|950.6|946.8|942.3|17060
1612419600000|2021-02-04 06:20:00|952.3|947.8|955.3|950.8|956.5|952|951|946.5|11429
1612419900000|2021-02-04 06:25:00|955.2|950.7|952.7|948.2|955.6|951.1|950.4|945.9|7818
1612420200000|2021-02-04 06:30:00|953|948.5|954.7|950.2|956|951.5|950.8|946.3|7591
1612420500000|2021-02-04 06:35:00|955.1|950.6|953.6|949.1|955.6|951.1|953.2|948.7|4260
1612420800000|2021-02-04 06:40:00|953.2|948.7|956.7|952.2|958.7|954.2|952.6|948.1|8054
1612421100000|2021-02-04 06:45:00|956.9|952.4|959.4|954.9|962.2|957.7|956.9|952.4|11894
1612421400000|2021-02-04 06:50:00|959.1|954.6|963.9|959.4|964.4|959.9|957.4|952.9|10214
1612421700000|2021-02-04 06:55:00|964.1|959.6|965.1|960.6|966.2|961.7|961.6|957.1|16939
1612443600000|2021-02-04 13:00:00|962.3|957.8|961.1|956.6|963.3|958.8|959.4|954.9|13779
1612443900000|2021-02-04 13:05:00|961.2|956.7|959.9|955.4|963.6|959.1|959.9|955.4|6268
1612444200000|2021-02-04 13:10:00|960.2|955.7|960.9|956.4|962.1|957.6|960.1|955.6|4244
1612444500000|2021-02-04 13:15:00|961.2|956.7|961.2|956.7|963.2|958.7|960.2|955.7|2919
1612444800000|2021-02-04 13:20:00|961.6|957.1|963.5|959|963.8|959.3|961.2|956.7|2867
1612445100000|2021-02-04 13:25:00|963.8|959.3|961.2|956.7|965|960.5|960.8|956.3|5317
1612445400000|2021-02-04 13:30:00|960.8|956.3|960.3|955.8|961.7|957.2|959.2|954.7|6663
1612445700000|2021-02-04 13:35:00|960.6|956.1|963.8|959.3|963.8|959.3|960.3|955.8|3955
1612446000000|2021-02-04 13:40:00|963.4|958.9|963.4|958.9|970.1|965.6|962.9|958.4|12289
1612446300000|2021-02-04 13:45:00|963.7|959.2|962.9|958.4|964|959.5|961.9|957.4|4004
1612446600000|2021-02-04 13:50:00|963.3|958.8|964.2|959.7|965.1|960.6|963.3|958.8|2802
1612446900000|2021-02-04 13:55:00|964.6|960.1|964.6|960.1|965.2|960.7|963.6|959.1|2500
1612447200000|2021-02-04 14:00:00|964.9|960.4|964.5|960|965.9|961.4|963.1|958.6|2611
1612447500000|2021-02-04 14:05:00|964.1|959.6|962.7|958.2|964.4|959.9|961.2|956.7|2807
1612447800000|2021-02-04 14:10:00|962.6|958.1|963.6|959.1|963.7|959.2|960.9|956.4|2345
1612448100000|2021-02-04 14:15:00|963.8|959.3|964.2|959.7|964.2|959.7|963.2|958.7|1351
1612448400000|2021-02-04 14:20:00|964.4|959.9|964.2|959.7|966.7|962.2|963.7|959.2|3678
1612448700000|2021-02-04 14:25:00|965.1|960.6|963.7|959.2|966.2|961.7|963.6|959.1|1479
1612449000000|2021-02-04 14:30:00|963.8|959.3|964.2|959.7|964.7|960.2|963.6|959.1|1472
1612449300000|2021-02-04 14:35:00|964.1|959.6|962.5|958|965|960.5|962|957.5|1914
1612449600000|2021-02-04 14:40:00|962.4|957.9|964.1|959.6|965.4|960.9|961.9|957.4|3793
1612449900000|2021-02-04 14:45:00|964.3|959.8|965.4|960.9|965.4|960.9|964.1|959.6|2012
1612450200000|2021-02-04 14:50:00|965.6|961.1|966.9|962.4|968.9|964.4|965.6|961.1|4402
1612450500000|2021-02-04 14:55:00|967.3|962.8|967.3|962.8|970.3|965.8|966.9|962.4|5905
1612486800000|2021-02-05 01:00:00|966.8|962.3|961.5|957|968.5|964|961.5|957|8531
1612487100000|2021-02-05 01:05:00|961.2|956.7|963.4|958.9|964.8|960.3|961|956.5|4305
1612487400000|2021-02-05 01:10:00|963|958.5|962.6|958.1|963.8|959.3|962.5|958|2454
1612487700000|2021-02-05 01:15:00|962.4|957.9|964.8|960.3|966.2|961.7|961.9|957.4|3469
1612488000000|2021-02-05 01:20:00|964.9|960.4|962.2|957.7|964.9|960.4|960.5|956|4611
1612488300000|2021-02-05 01:25:00|961.9|957.4|963.6|959.1|964.7|960.2|961.2|956.7|3702
1612488600000|2021-02-05 01:30:00|963.7|959.2|963.4|958.9|966.3|961.8|962.6|958.1|2857
1612488900000|2021-02-05 01:35:00|963.6|959.1|964.8|960.3|965.9|961.4|963.6|959.1|2738
1612489200000|2021-02-05 01:40:00|965|960.5|964|959.5|965.3|960.8|963.5|959|1916
1612489500000|2021-02-05 01:45:00|963.8|959.3|964.3|959.8|965.1|960.6|963.8|959.3|1088
1612489800000|2021-02-05 01:50:00|964.4|959.9|965.9|961.4|967.5|963|964|959.5|3841
1612490100000|2021-02-05 01:55:00|966.3|961.8|967.3|962.8|968.1|963.6|964.9|960.4|4449
1612490400000|2021-02-05 02:00:00|967.5|963|966.8|962.3|968.8|964.3|966.4|961.9|3709
1612490700000|2021-02-05 02:05:00|967|962.5|972.2|967.7|972.6|968.1|966.8|962.3|9367
1612491000000|2021-02-05 02:10:00|972.1|967.6|977.9|973.4|979.7|975.2|972.1|967.6|19403
1612491300000|2021-02-05 02:15:00|977.6|973.1|977.6|973.1|977.6|973.1|977.6|973.1|9
1612492200000|2021-02-05 02:30:00|977.4|972.9|980.5|976|981.3|976.8|974.7|970.2|12746
1612492500000|2021-02-05 02:35:00|980.3|975.8|981.5|977|983.8|979.3|978.4|973.9|14706
1612492800000|2021-02-05 02:40:00|981.7|977.2|982.2|977.7|983.6|979.1|979.8|975.3|9332
1612493100000|2021-02-05 02:45:00|982.8|978.3|979.8|975.3|984.7|980.2|979.8|975.3|7783
1612493400000|2021-02-05 02:50:00|979.6|975.1|980.6|976.1|982.1|977.6|979.6|975.1|3983
1612493700000|2021-02-05 02:55:00|980.7|976.2|983.2|978.7|983.5|979|980.6|976.1|3182
1612494000000|2021-02-05 03:00:00|983.6|979.1|983.4|978.9|987.1|982.6|982.6|978.1|11777
1612494300000|2021-02-05 03:05:00|983|978.5|984.7|980.2|984.7|980.2|983|978.5|3151
1612494600000|2021-02-05 03:10:00|984.8|980.3|981.1|976.6|985.8|981.3|981.1|976.6|4619
1612494900000|2021-02-05 03:15:00|981.5|977|982.8|978.3|983.3|978.8|980.6|976.1|3993
1612495200000|2021-02-05 03:20:00|982.7|978.2|986.4|981.9|987.3|982.8|982.2|977.7|4584
1612495500000|2021-02-05 03:25:00|986.6|982.1|985.8|981.3|986.9|982.4|983|978.5|4243
1612503000000|2021-02-05 05:30:00|985.7|981.2|977.5|973|985.7|981.2|977.3|972.8|11269
1612503300000|2021-02-05 05:35:00|977.8|973.3|979|974.5|982.4|977.9|977.8|973.3|5457
1612503600000|2021-02-05 05:40:00|979.1|974.6|980.6|976.1|982.2|977.7|978.9|974.4|3835
1612503900000|2021-02-05 05:45:00|980.2|975.7|978.8|974.3|982.6|978.1|978.8|974.3|3127
1612504200000|2021-02-05 05:50:00|979.2|974.7|978|973.5|980.8|976.3|976.1|971.6|7219
1612504500000|2021-02-05 05:55:00|977.9|973.4|975.6|971.1|978.8|974.3|975.3|970.8|6994
1612504800000|2021-02-05 06:00:00|975.3|970.8|976.7|972.2|980.3|975.8|975.3|970.8|6777
1612505100000|2021-02-05 06:05:00|976.9|972.4|976.9|972.4|979.9|975.4|976.4|971.9|3597
1612505400000|2021-02-05 06:10:00|977|972.5|977.8|973.3|978.4|973.9|976.6|972.1|2690
1612505700000|2021-02-05 06:15:00|977.7|973.2|973.4|968.9|978|973.5|973.4|968.9|5789
1612506000000|2021-02-05 06:20:00|973.1|968.6|976.8|972.3|977.7|973.2|971.9|967.4|8117
1612506300000|2021-02-05 06:25:00|977|972.5|976.5|972|979.5|975|975.8|971.3|3459
1612506600000|2021-02-05 06:30:00|976.8|972.3|976.9|972.4|979.9|975.4|976.5|972|3867
1612506900000|2021-02-05 06:35:00|976.7|972.2|970.7|966.2|976.9|972.4|970.4|965.9|5310
1612507200000|2021-02-05 06:40:00|970.6|966.1|972.8|968.3|975.1|970.6|970.5|966|3570
1612507500000|2021-02-05 06:45:00|972.7|968.2|970.7|966.2|972.7|968.2|968.5|964|8622
1612507800000|2021-02-05 06:50:00|971.1|966.6|974.4|969.9|974.4|969.9|969.3|964.8|5166
1612508100000|2021-02-05 06:55:00|974.8|970.3|976.5|972|976.9|972.4|971.7|967.2|7423
1612508400000|2021-02-05 07:00:00|976.6|972.1|976.5|972|976.6|972.1|976.5|972|0
1612530000000|2021-02-05 13:00:00|973|968.5|972.6|968.1|975.5|971|969.4|964.9|13200
1612530300000|2021-02-05 13:05:00|972.4|967.9|975.1|970.6|975.1|970.6|972.4|967.9|7024
1612530600000|2021-02-05 13:10:00|975.5|971|972.7|968.2|977.8|973.3|972.7|968.2|7968
1612530900000|2021-02-05 13:15:00|972.8|968.3|970.2|965.7|973.1|968.6|968.8|964.3|5743
1612531200000|2021-02-05 13:20:00|970.1|965.6|971.1|966.6|972.1|967.6|968.4|963.9|3201
1612531500000|2021-02-05 13:25:00|970.7|966.2|969.1|964.6|970.9|966.4|969|964.5|1516
1612531800000|2021-02-05 13:30:00|968.7|964.2|970.4|965.9|971.5|967|967.1|962.6|3442
1612532100000|2021-02-05 13:35:00|970|965.5|973.2|968.7|973.2|968.7|969.9|965.4|2239
1612532400000|2021-02-05 13:40:00|973.6|969.1|974.1|969.6|974.1|969.6|972.1|967.6|2749
1612532700000|2021-02-05 13:45:00|974|969.5|975.4|970.9|976.3|971.8|974|969.5|3367
1612533000000|2021-02-05 13:50:00|975.6|971.1|974.4|969.9|975.8|971.3|973.9|969.4|1716
1612533300000|2021-02-05 13:55:00|974.1|969.6|973.4|968.9|974.3|969.8|972.9|968.4|1030
1612533600000|2021-02-05 14:00:00|973.8|969.3|973|968.5|974.8|970.3|973|968.5|1043
1612533900000|2021-02-05 14:05:00|972.9|968.4|972.4|967.9|972.9|968.4|971.9|967.4|1379
1612534200000|2021-02-05 14:10:00|972|967.5|974.1|969.6|974.1|969.6|972|967.5|629
1612534500000|2021-02-05 14:15:00|974.5|970|973.9|969.4|974.9|970.4|973|968.5|950
1612534800000|2021-02-05 14:20:00|973.6|969.1|975.1|970.6|975.4|970.9|973.3|968.8|971
1612535100000|2021-02-05 14:25:00|974.9|970.4|978.8|974.3|982.9|978.4|974.9|970.4|7845
1612535400000|2021-02-05 14:30:00|979.3|974.8|978.6|974.1|979.5|975|976.4|971.9|2120
1612535700000|2021-02-05 14:35:00|978.4|973.9|977.1|972.6|979.1|974.6|976.6|972.1|1539
1612536000000|2021-02-05 14:40:00|976.8|972.3|979|974.5|979.3|974.8|976.8|972.3|1531
1612536300000|2021-02-05 14:45:00|979.1|974.6|975|970.5|979.1|974.6|974.5|970|2889
1612536600000|2021-02-05 14:50:00|974.7|970.2|976.7|972.2|977.5|973|973.5|969|3189
1612536900000|2021-02-05 14:55:00|976.8|972.3|977.5|973|980.9|976.4|976.1|971.6|5506
1612746000000|2021-02-08 01:00:00|975.4|970.9|985.8|981.3|988.2|983.7|975.4|970.9|18431
1612746300000|2021-02-08 01:05:00|985.9|981.4|986.1|981.6|986.7|982.2|983.2|978.7|6358
1612746600000|2021-02-08 01:10:00|986.5|982|992|987.5|994.2|989.7|986.5|982|15699
1612746900000|2021-02-08 01:15:00|991.7|987.2|992.2|987.7|993|988.5|990.1|985.6|6475
1612747200000|2021-02-08 01:20:00|992.3|987.8|993.3|988.8|995.4|990.9|991.3|986.8|6048
1612747500000|2021-02-08 01:25:00|993.6|989.1|993.7|989.2|993.7|989.2|991.7|987.2|3352
1612747800000|2021-02-08 01:30:00|993.3|988.8|991.5|987|995.5|991|991.5|987|4172
1612748100000|2021-02-08 01:35:00|991.9|987.4|993.5|989|994.7|990.2|991.5|987|2521
1612748400000|2021-02-08 01:40:00|993.4|988.9|995.1|990.6|995.2|990.7|993|988.5|3711
1612748700000|2021-02-08 01:45:00|995.4|990.9|995.6|991.1|996.9|992.4|993.1|988.6|6138
1612749000000|2021-02-08 01:50:00|995.4|990.9|995.2|990.7|996.1|991.6|994.1|989.6|1990
1612749300000|2021-02-08 01:55:00|995.1|990.6|994.5|990|996.8|992.3|993.6|989.1|4032
1612749600000|2021-02-08 02:00:00|994.6|990.1|997.3|992.8|997.3|992.8|994.1|989.6|4480
1612749900000|2021-02-08 02:05:00|996.9|992.4|995.9|991.4|996.9|992.4|995.1|990.6|1975
1612750200000|2021-02-08 02:10:00|996|991.5|997.5|993|999.1|994.6|995.9|991.4|7268
1612750500000|2021-02-08 02:15:00|||||||||13
1612751400000|2021-02-08 02:30:00|997.6|993.1|999.3|994.8|999.8|995.3|997.5|993|5558
1612751700000|2021-02-08 02:35:00|999.2|994.7|996.1|991.6|999.3|994.8|995.6|991.1|4012
1612752000000|2021-02-08 02:40:00|996|991.5|996.1|991.6|997.5|993|995.5|991|2221
1612752300000|2021-02-08 02:45:00|996|991.5|994.3|989.8|996.1|991.6|993.9|989.4|4170
1612752600000|2021-02-08 02:50:00|994.6|990.1|994.9|990.4|995.6|991.1|993.4|988.9|2530
1612752900000|2021-02-08 02:55:00|994.8|990.3|995.6|991.1|995.6|991.1|993.4|988.9|1847
1612753200000|2021-02-08 03:00:00|996.1|991.6|993.2|988.7|996.6|992.1|993.2|988.7|3056
1612753500000|2021-02-08 03:05:00|993.1|988.6|993.2|988.7|995.1|990.6|992.6|988.1|3223
1612753800000|2021-02-08 03:10:00|993.5|989|996.1|991.6|996.1|991.6|993.5|989|1937
1612754100000|2021-02-08 03:15:00|996.4|991.9|994.7|990.2|996.5|992|994.2|989.7|986
1612754400000|2021-02-08 03:20:00|995.1|990.6|995.6|991.1|996.2|991.7|994.4|989.9|1384
1612754700000|2021-02-08 03:25:00|995.9|991.4|994.8|990.3|995.9|991.4|994.6|990.1|1504
1612762200000|2021-02-08 05:30:00|995|990.5|989.2|984.7|995.9|991.4|987|982.5|9681
1612762500000|2021-02-08 05:35:00|989.1|984.6|989.5|985|991.1|986.6|987|982.5|5124
1612762800000|2021-02-08 05:40:00|989.1|984.6|987.3|982.8|989.5|985|987.3|982.8|3637
1612763100000|2021-02-08 05:45:00|987|982.5|989.9|985.4|989.9|985.4|986.7|982.2|3831
1612763400000|2021-02-08 05:50:00|990|985.5|990.8|986.3|991.4|986.9|988.6|984.1|2200
1612763700000|2021-02-08 05:55:00|990.7|986.2|992.6|988.1|994.5|990|989|984.5|4162
1612764000000|2021-02-08 06:00:00|992.8|988.3|993.1|988.6|994.6|990.1|992.3|987.8|2030
1612764300000|2021-02-08 06:05:00|993.2|988.7|995.1|990.6|995.1|990.6|991.6|987.1|1557
1612764600000|2021-02-08 06:10:00|994.7|990.2|994.6|990.1|994.9|990.4|992.8|988.3|2110
1612764900000|2021-02-08 06:15:00|994.5|990|995.8|991.3|996.7|992.2|994.5|990|3894
1612765200000|2021-02-08 06:20:00|995.9|991.4|994.5|990|997.8|993.3|993.4|988.9|3831
1612765500000|2021-02-08 06:25:00|994.8|990.3|994.2|989.7|995.4|990.9|991.6|987.1|2687
1612765800000|2021-02-08 06:30:00|994.1|989.6|992.8|988.3|994.6|990.1|991.8|987.3|1782
1612766100000|2021-02-08 06:35:00|992.7|988.2|993|988.5|994.6|990.1|992.3|987.8|1374
1612766400000|2021-02-08 06:40:00|993.3|988.8|995.1|990.6|995.1|990.6|992|987.5|1548
1612766700000|2021-02-08 06:45:00|995|990.5|991.9|987.4|995.1|990.6|991.9|987.4|2409
1612767000000|2021-02-08 06:50:00|991.4|986.9|993.3|988.8|994.1|989.6|990.6|986.1|3905
1612767300000|2021-02-08 06:55:00|993.4|988.9|995.8|991.3|996.4|991.9|992.5|988|7207
1612789200000|2021-02-08 13:00:00|999.3|994.8|997.2|992.7|1002.7|998.2|995.2|990.7|14295
1612789500000|2021-02-08 13:05:00|997.5|993|995.4|990.9|997.8|993.3|995|990.5|4040
1612789800000|2021-02-08 13:10:00|995.3|990.8|996.3|991.8|997.7|993.2|994.6|990.1|4004
1612790100000|2021-02-08 13:15:00|996.7|992.2|993.1|988.6|997.5|993|993.1|988.6|4217
1612790400000|2021-02-08 13:20:00|993.5|989|993.5|989|994.1|989.6|992.6|988.1|2718
1612790700000|2021-02-08 13:25:00|993.1|988.6|993.7|989.2|994.5|990|991.9|987.4|2207
1612791000000|2021-02-08 13:30:00|993.8|989.3|995.1|990.6|995.4|990.9|993.5|989|1848
1612791300000|2021-02-08 13:35:00|995.2|990.7|994.7|990.2|995.8|991.3|994.7|990.2|1087
1612791600000|2021-02-08 13:40:00|995|990.5|995|990.5|995.1|990.6|994.2|989.7|685
1612791900000|2021-02-08 13:45:00|994.7|990.2|994|989.5|995.5|991|994|989.5|873
1612792200000|2021-02-08 13:50:00|994.5|990|994.5|990|994.5|990|993.9|989.4|394
1612792500000|2021-02-08 13:55:00|994.4|989.9|994.7|990.2|995.5|991|994.4|989.9|758
1612792800000|2021-02-08 14:00:00|994.8|990.3|994.1|989.6|997.8|993.3|993.7|989.2|3842
1612793100000|2021-02-08 14:05:00|994|989.5|994.1|989.6|995.5|991|993.8|989.3|823
1612793400000|2021-02-08 14:10:00|994.3|989.8|992.8|988.3|994.3|989.8|990.4|985.9|3555
1612793700000|2021-02-08 14:15:00|993.1|988.6|991.2|986.7|993.3|988.8|990.9|986.4|1169
1612794000000|2021-02-08 14:20:00|990.9|986.4|992.5|988|992.5|988|990.3|985.8|1266
1612794300000|2021-02-08 14:25:00|992.1|987.6|993.3|988.8|993.6|989.1|992|987.5|1028
1612794600000|2021-02-08 14:30:00|993.7|989.2|993.3|988.8|993.8|989.3|992.5|988|610
1612794900000|2021-02-08 14:35:00|993|988.5|994.7|990.2|995.2|990.7|993|988.5|1523
1612795200000|2021-02-08 14:40:00|994.3|989.8|993.5|989|994.7|990.2|993.5|989|1021
1612795500000|2021-02-08 14:45:00|993.4|988.9|991.5|987|993.9|989.4|991.5|987|1473
1612795800000|2021-02-08 14:50:00|991.4|986.9|994|989.5|994.1|989.6|990.6|986.1|1659
1612796100000|2021-02-08 14:55:00|994.1|989.6|995|990.5|995.8|991.3|994|989.5|3054
1612832400000|2021-02-09 01:00:00|994.6|990.1|996.4|991.9|998.6|994.1|994.6|990.1|5030
1612832700000|2021-02-09 01:05:00|996.1|991.6|995.9|991.4|997.3|992.8|995.8|991.3|2659
1612833000000|2021-02-09 01:10:00|996.2|991.7|994.5|990|996.4|991.9|993.7|989.2|2309
1612833300000|2021-02-09 01:15:00|994.7|990.2|994.1|989.6|996.2|991.7|993.6|989.1|1497
1612833600000|2021-02-09 01:20:00|994.5|990|996.4|991.9|996.4|991.9|994|989.5|1120
1612833900000|2021-02-09 01:25:00|996.9|992.4|995.7|991.2|997.4|992.9|995.3|990.8|2016
1612834200000|2021-02-09 01:30:00|996|991.5|1003.9|999.4|1005.2|1000.7|996|991.5|10534
1612834500000|2021-02-09 01:35:00|1003.6|999.1|1004.6|1000.1|1008|1003.5|1003.5|999|9371
1612834800000|2021-02-09 01:40:00|1005|1000.5|1007.6|1003.1|1008|1003.5|1004.6|1000.1|4924
1612835100000|2021-02-09 01:45:00|1008|1003.5|1008.4|1003.9|1009.1|1004.6|1005.9|1001.4|4257
1612835400000|2021-02-09 01:50:00|1008.5|1004|1010|1005.5|1011.3|1006.8|1008.1|1003.6|7018
1612835700000|2021-02-09 01:55:00|1010.5|1006|1017.1|1012.6|1017.6|1013.1|1009.8|1005.3|8093
1612836000000|2021-02-09 02:00:00|1017.7|1013.2|1017.7|1013.2|1018.7|1014.2|1015.5|1011|11115
1612836300000|2021-02-09 02:05:00|1017.9|1013.4|1021.6|1017.1|1021.8|1017.3|1017.1|1012.6|8792
1612836600000|2021-02-09 02:10:00|1021.5|1017|1017.3|1012.8|1021.5|1017|1016.8|1012.3|5809
1612836900000|2021-02-09 02:15:00|1017.5|1013|1017.5|1013|1017.5|1013|1017.5|1013|94
1612837800000|2021-02-09 02:30:00|1017.3|1012.8|1017.3|1012.8|1017.6|1013.1|1016|1011.5|3580
1612838100000|2021-02-09 02:35:00|1017.2|1012.7|1019.1|1014.6|1019.5|1015|1016.8|1012.3|2226
1612838400000|2021-02-09 02:40:00|1018.8|1014.3|1018.8|1014.3|1019.8|1015.3|1017.4|1012.9|1668
1612838700000|2021-02-09 02:45:00|1019.1|1014.6|1016.8|1012.3|1020.9|1016.4|1016.4|1011.9|4072
1612839000000|2021-02-09 02:50:00|1016.4|1011.9|1017.4|1012.9|1017.8|1013.3|1015.9|1011.4|2791
1612839300000|2021-02-09 02:55:00|1017.6|1013.1|1017.5|1013|1019.2|1014.7|1016.9|1012.4|1965
1612839600000|2021-02-09 03:00:00|1017.6|1013.1|1019|1014.5|1019.9|1015.4|1017.6|1013.1|2620
1612839900000|2021-02-09 03:05:00|1018.9|1014.4|1018.1|1013.6|1021.1|1016.6|1018|1013.5|3351
1612840200000|2021-02-09 03:10:00|1018.4|1013.9|1019.1|1014.6|1019.9|1015.4|1017.3|1012.8|2076
1612840500000|2021-02-09 03:15:00|1019.2|1014.7|1017|1012.5|1020.3|1015.8|1016.1|1011.6|3913
1612840800000|2021-02-09 03:20:00|1016.9|1012.4|1016.8|1012.3|1017.2|1012.7|1015.6|1011.1|2926
1612841100000|2021-02-09 03:25:00|1017.2|1012.7|1019.7|1015.2|1019.7|1015.2|1016.8|1012.3|2380
1612841400000|2021-02-09 03:30:00|1019.6|1015.1|1019.6|1015.1|1019.6|1015.1|1019.6|1015.1|0
1612848600000|2021-02-09 05:30:00|1020.4|1015.9|1019.9|1015.4|1023.5|1019|1019.3|1014.8|6044
1612848900000|2021-02-09 05:35:00|1019.8|1015.3|1020.9|1016.4|1021.5|1017|1019.1|1014.6|2638
1612849200000|2021-02-09 05:40:00|1020.6|1016.1|1018.6|1014.1|1020.9|1016.4|1017.4|1012.9|3481
1612849500000|2021-02-09 05:45:00|1018.5|1014|1020.5|1016|1021.3|1016.8|1018.5|1014|2139
1612849800000|2021-02-09 05:50:00|1020.9|1016.4|1019.6|1015.1|1020.9|1016.4|1019.6|1015.1|1479
1612850100000|2021-02-09 05:55:00|1019.4|1014.9|1023.2|1018.7|1023.2|1018.7|1019.3|1014.8|2957
1612850400000|2021-02-09 06:00:00|1023.4|1018.9|1026.9|1022.4|1028.2|1023.7|1022.9|1018.4|9524
1612850700000|2021-02-09 06:05:00|1027.1|1022.6|1026.8|1022.3|1029.9|1025.4|1026.5|1022|9581
1612851000000|2021-02-09 06:10:00|1026.4|1021.9|1025.6|1021.1|1028.1|1023.6|1025.1|1020.6|4119
1612851300000|2021-02-09 06:15:00|1025.9|1021.4|1027.8|1023.3|1027.8|1023.3|1025.2|1020.7|2626
1612851600000|2021-02-09 06:20:00|1027.9|1023.4|1030|1025.5|1030.3|1025.8|1025.5|1021|3957
1612851900000|2021-02-09 06:25:00|1029.7|1025.2|1029.3|1024.8|1030.1|1025.6|1027.8|1023.3|3011
1612852200000|2021-02-09 06:30:00|1029.7|1025.2|1031.3|1026.8|1031.9|1027.4|1029.4|1024.9|4772
1612852500000|2021-02-09 06:35:00|1031.4|1026.9|1026.9|1022.4|1031.8|1027.3|1024.7|1020.2|6248
1612852800000|2021-02-09 06:40:00|1026.8|1022.3|1022.6|1018.1|1027.1|1022.6|1022.1|1017.6|6199
1612853100000|2021-02-09 06:45:00|1022.9|1018.4|1025.1|1020.6|1025.5|1021|1022.6|1018.1|4342
1612853400000|2021-02-09 06:50:00|1025.2|1020.7|1027.6|1023.1|1029.1|1024.6|1024.8|1020.3|4027
1612853700000|2021-02-09 06:55:00|1027.7|1023.2|1027.4|1022.9|1028.9|1024.4|1025|1020.5|8348
1612875600000|2021-02-09 13:00:00|1027.9|1023.4|1028.2|1023.7|1028.4|1023.9|1023.6|1019.1|8793
1612875900000|2021-02-09 13:05:00|1028.1|1023.6|1024|1019.5|1028.5|1024|1024|1019.5|4710
1612876200000|2021-02-09 13:10:00|1024.3|1019.8|1024.1|1019.6|1025.7|1021.2|1023.7|1019.2|4011
1612876500000|2021-02-09 13:15:00|1024.2|1019.7|1023.3|1018.8|1025.4|1020.9|1022.8|1018.3|3762
1612876800000|2021-02-09 13:20:00|1023.6|1019.1|1025.3|1020.8|1025.3|1020.8|1023.3|1018.8|3391
1612877100000|2021-02-09 13:25:00|1025.7|1021.2|1024.9|1020.4|1026.7|1022.2|1024.6|1020.1|2852
1612877400000|2021-02-09 13:30:00|1024.7|1020.2|1024.7|1020.2|1026.1|1021.6|1024.2|1019.7|2238
1612877700000|2021-02-09 13:35:00|1024.9|1020.4|1024.5|1020|1024.9|1020.4|1024.2|1019.7|952
1612878000000|2021-02-09 13:40:00|1024.1|1019.6|1023.6|1019.1|1024.1|1019.6|1022.9|1018.4|2220
1612878300000|2021-02-09 13:45:00|1024.1|1019.6|1024.2|1019.7|1025.3|1020.8|1023.9|1019.4|1237
1612878600000|2021-02-09 13:50:00|1023.8|1019.3|1022.8|1018.3|1024|1019.5|1022.4|1017.9|1354
1612878900000|2021-02-09 13:55:00|1022.9|1018.4|1024.6|1020.1|1025.1|1020.6|1022.8|1018.3|1332
1612879200000|2021-02-09 14:00:00|1024.7|1020.2|1025.1|1020.6|1026|1021.5|1024.5|1020|1787
1612879500000|2021-02-09 14:05:00|1025.5|1021|1026.1|1021.6|1027|1022.5|1025.1|1020.6|2117
1612879800000|2021-02-09 14:10:00|1025.9|1021.4|1026.5|1022|1027|1022.5|1025.1|1020.6|1251
1612880100000|2021-02-09 14:15:00|1026.8|1022.3|1031.6|1027.1|1032|1027.5|1026.8|1022.3|4806
1612880400000|2021-02-09 14:20:00|1031.3|1026.8|1027.7|1023.2|1031.3|1026.8|1026.9|1022.4|2928
1612880700000|2021-02-09 14:25:00|1027.6|1023.1|1025.5|1021|1027.8|1023.3|1024.8|1020.3|2473
1612881000000|2021-02-09 14:30:00|1025.6|1021.1|1029.9|1025.4|1029.9|1025.4|1025.6|1021.1|2265
1612881300000|2021-02-09 14:35:00|1029.5|1025|1024.1|1019.6|1029.5|1025|1023.8|1019.3|2827
1612881600000|2021-02-09 14:40:00|1023.8|1019.3|1025.5|1021|1027.9|1023.4|1023.4|1018.9|5540
1612881900000|2021-02-09 14:45:00|1025.6|1021.1|1023.9|1019.4|1027.5|1023|1023.4|1018.9|2306
1612882200000|2021-02-09 14:50:00|1024.3|1019.8|1025.7|1021.2|1026.9|1022.4|1024.3|1019.8|1008
1612882500000|2021-02-09 14:55:00|1025.6|1021.1|1028|1023.5|1028.3|1023.8|1025.1|1020.6|3731
1612882800000|2021-02-09 15:00:00|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|1027.9|1023.4|0
1612918800000|2021-02-10 01:00:00|1027.5|1023|1018.4|1013.9|1027.5|1023|1018.4|1013.9|9368
1612919100000|2021-02-10 01:05:00|1018.3|1013.8|1019|1014.5|1021.7|1017.2|1017.2|1012.7|4742
1612919400000|2021-02-10 01:10:00|1018.9|1014.4|1017|1012.5|1020|1015.5|1016.7|1012.2|3672
1612919700000|2021-02-10 01:15:00|1016.7|1012.2|1017.7|1013.2|1019.2|1014.7|1016.7|1012.2|3043
1612920000000|2021-02-10 01:20:00|1017.6|1013.1|1020.2|1015.7|1021.9|1017.4|1017.2|1012.7|2908
1612920300000|2021-02-10 01:25:00|1020.3|1015.8|1018.6|1014.1|1021.2|1016.7|1018|1013.5|2774
1612920600000|2021-02-10 01:30:00|1018.5|1014|1018.1|1013.6|1020.3|1015.8|1018|1013.5|1807
1612920900000|2021-02-10 01:35:00|1018|1013.5|1017.3|1012.8|1019.2|1014.7|1016.7|1012.2|2945
1612921200000|2021-02-10 01:40:00|1017.5|1013|1011|1006.5|1017.5|1013|1006.9|1002.4|15142
1612921500000|2021-02-10 01:45:00|1011.1|1006.6|1011.3|1006.8|1013.7|1009.2|1010|1005.5|5417
1612921800000|2021-02-10 01:50:00|1011.2|1006.7|1011|1006.5|1013.3|1008.8|1010.5|1006|3418
1612922100000|2021-02-10 01:55:00|1011.3|1006.8|1010.1|1005.6|1012.3|1007.8|1009.6|1005.1|2947
1612922400000|2021-02-10 02:00:00|1009.7|1005.2|1013|1008.5|1013.6|1009.1|1009.7|1005.2|3894
1612922700000|2021-02-10 02:05:00|1013.3|1008.8|1017.7|1013.2|1018.7|1014.2|1011.5|1007|5597
1612923000000|2021-02-10 02:10:00|1017.5|1013|1019.5|1015|1019.5|1015|1016.6|1012.1|2705
1612923300000|2021-02-10 02:15:00|1019.1|1014.6|1019.1|1014.6|1019.1|1014.6|1019.1|1014.6|10
1612924200000|2021-02-10 02:30:00|1019|1014.5|1017.3|1012.8|1019.5|1015|1017|1012.5|1984
1612924500000|2021-02-10 02:35:00|1017.5|1013|1015.5|1011|1017.5|1013|1014.3|1009.8|2490
1612924800000|2021-02-10 02:40:00|1015.1|1010.6|1016|1011.5|1016.5|1012|1014.6|1010.1|1113
1612925100000|2021-02-10 02:45:00|1015.9|1011.4|1016.4|1011.9|1017.7|1013.2|1015.1|1010.6|1465
1612925400000|2021-02-10 02:50:00|1016.3|1011.8|1018|1013.5|1018|1013.5|1016.3|1011.8|1701
1612925700000|2021-02-10 02:55:00|1017.6|1013.1|1021.1|1016.6|1021.1|1016.6|1016.5|1012|3497
1612926000000|2021-02-10 03:00:00|1020.8|1016.3|1023.5|1019|1025.3|1020.8|1018.8|1014.3|5731
1612926300000|2021-02-10 03:05:00|1023.1|1018.6|1022.6|1018.1|1025|1020.5|1022.3|1017.8|2620
1612926600000|2021-02-10 03:10:00|1022.3|1017.8|1027.7|1023.2|1027.7|1023.2|1022.1|1017.6|3710
1612926900000|2021-02-10 03:15:00|1028.1|1023.6|1027.9|1023.4|1029.1|1024.6|1025.6|1021.1|5105
1612927200000|2021-02-10 03:20:00|1027.8|1023.3|1026.5|1022|1027.9|1023.4|1025.6|1021.1|2614
1612927500000|2021-02-10 03:25:00|1026.4|1021.9|1025|1020.5|1027.7|1023.2|1024.2|1019.7|2659
1612935000000|2021-02-10 05:30:00|1025.2|1020.7|1021.2|1016.7|1025.3|1020.8|1020.9|1016.4|3870
1612935300000|2021-02-10 05:35:00|1020.8|1016.3|1020.4|1015.9|1022.4|1017.9|1019.3|1014.8|3131
1612935600000|2021-02-10 05:40:00|1020.8|1016.3|1022.5|1018|1023|1018.5|1020|1015.5|2417
1612935900000|2021-02-10 05:45:00|1022.4|1017.9|1023.8|1019.3|1024.3|1019.8|1020.7|1016.2|2495
1612936200000|2021-02-10 05:50:00|1023.9|1019.4|1023.2|1018.7|1024.2|1019.7|1022.4|1017.9|993
1612936500000|2021-02-10 05:55:00|1022.7|1018.2|1022.6|1018.1|1023.4|1018.9|1021.3|1016.8|1457
1612936800000|2021-02-10 06:00:00|1022.3|1017.8|1022.9|1018.4|1023.7|1019.2|1021.3|1016.8|1694
1612937100000|2021-02-10 06:05:00|1023|1018.5|1025.2|1020.7|1026.1|1021.6|1023|1018.5|2727
1612937400000|2021-02-10 06:10:00|1025.5|1021|1025|1020.5|1026.4|1021.9|1024.2|1019.7|1720
1612937700000|2021-02-10 06:15:00|1024.7|1020.2|1025.8|1021.3|1026.1|1021.6|1023.3|1018.8|1246
1612938000000|2021-02-10 06:20:00|1025.7|1021.2|1024.5|1020|1027|1022.5|1024.5|1020|3038
1612938300000|2021-02-10 06:25:00|1024.4|1019.9|1024|1019.5|1025.7|1021.2|1023.8|1019.3|1807
1612938600000|2021-02-10 06:30:00|1024.1|1019.6|1024.1|1019.6|1025|1020.5|1023.1|1018.6|1989
1612938900000|2021-02-10 06:35:00|1024.4|1019.9|1022.3|1017.8|1025.3|1020.8|1022.2|1017.7|2010
1612939200000|2021-02-10 06:40:00|1022.4|1017.9|1023.5|1019|1024.2|1019.7|1022.4|1017.9|2057
1612939500000|2021-02-10 06:45:00|1023.2|1018.7|1023.3|1018.8|1025.7|1021.2|1022.7|1018.2|3653
1612939800000|2021-02-10 06:50:00|1023.2|1018.7|1027.2|1022.7|1027.6|1023.1|1023.2|1018.7|4470
1612940100000|2021-02-10 06:55:00|1027.4|1022.9|1033.8|1029.3|1033.8|1029.3|1027.2|1022.7|14007
1613610000000|2021-02-18 01:00:00|1055.2|1050.7|1059.3|1054.8|1074.3|1069.8|1055.2|1050.7|33219
1613610300000|2021-02-18 01:05:00|1059.6|1055.1|1056.3|1051.8|1061.3|1056.8|1056.1|1051.6|13657
1613610600000|2021-02-18 01:10:00|1056.6|1052.1|1064.2|1059.7|1064.2|1059.7|1056.6|1052.1|10337
1613610900000|2021-02-18 01:15:00|1063.5|1059|1066.6|1062.1|1069.4|1064.9|1063.5|1059|10023
1613611200000|2021-02-18 01:20:00|1066.9|1062.4|1067.6|1063.1|1068.4|1063.9|1065.7|1061.2|4986
1613611500000|2021-02-18 01:25:00|1067.9|1063.4|1068.1|1063.6|1069|1064.5|1065|1060.5|5579
1613611800000|2021-02-18 01:30:00|1068.4|1063.9|1074.4|1069.9|1074.7|1070.2|1068.4|1063.9|8318
1613612100000|2021-02-18 01:35:00|1074.1|1069.6|1072.8|1068.3|1075.4|1070.9|1071.8|1067.3|4079
1613612400000|2021-02-18 01:40:00|1073.1|1068.6|1079.4|1074.9|1080.7|1076.2|1073.1|1068.6|10707
1613612700000|2021-02-18 01:45:00|1079.5|1075|1073.8|1069.3|1080|1075.5|1073.4|1068.9|5727
1613613000000|2021-02-18 01:50:00|1074.1|1069.6|1074.2|1069.7|1077.5|1073|1072.4|1067.9|3612
1613613300000|2021-02-18 01:55:00|1074.3|1069.8|1071.8|1067.3|1074.3|1069.8|1071.1|1066.6|3283
1613613600000|2021-02-18 02:00:00|1071.4|1066.9|1070.5|1066|1074.8|1070.3|1070.3|1065.8|3164
1613613900000|2021-02-18 02:05:00|1070.6|1066.1|1068.5|1064|1071|1066.5|1066.8|1062.3|4801
1613614200000|2021-02-18 02:10:00|1068.4|1063.9|1070.4|1065.9|1070.4|1065.9|1068.1|1063.6|2104
1613614500000|2021-02-18 02:15:00|||||||||4
1613615400000|2021-02-18 02:30:00|1069.6|1065.1|1073.9|1069.4|1074.3|1069.8|1069.2|1064.7|3480
1613615700000|2021-02-18 02:35:00|1073.6|1069.1|1072|1067.5|1074.3|1069.8|1070.7|1066.2|2154
1613616000000|2021-02-18 02:40:00|1072.2|1067.7|1073.5|1069|1073.5|1069|1070.5|1066|1617
1613616300000|2021-02-18 02:45:00|1073.7|1069.2|1076.5|1072|1077.2|1072.7|1073.7|1069.2|3136
1613616600000|2021-02-18 02:50:00|1076.7|1072.2|1075.5|1071|1077.2|1072.7|1074.8|1070.3|2779
1613616900000|2021-02-18 02:55:00|1075|1070.5|1073.4|1068.9|1075|1070.5|1072.8|1068.3|3082
1613617200000|2021-02-18 03:00:00|1074.3|1069.8|1073.9|1069.4|1074.9|1070.4|1072.3|1067.8|2217
1613617500000|2021-02-18 03:05:00|1074.2|1069.7|1074.3|1069.8|1076|1071.5|1073.9|1069.4|2135
1613617800000|2021-02-18 03:10:00|1073.9|1069.4|1073.3|1068.8|1074.3|1069.8|1072.6|1068.1|1901
1613618100000|2021-02-18 03:15:00|1073.6|1069.1|1071.8|1067.3|1074.1|1069.6|1071.3|1066.8|2577
1613618400000|2021-02-18 03:20:00|1072.1|1067.6|1070|1065.5|1072.1|1067.6|1069|1064.5|2666
1613618700000|2021-02-18 03:25:00|1070.3|1065.8|1067.8|1063.3|1070.5|1066|1064.9|1060.4|5535
1613626200000|2021-02-18 05:30:00|1067.9|1063.4|1068.4|1063.9|1070|1065.5|1067.9|1063.4|3763
1613626500000|2021-02-18 05:35:00|1068.6|1064.1|1073.1|1068.6|1073.8|1069.3|1068.3|1063.8|3552
1613626800000|2021-02-18 05:40:00|1073.4|1068.9|1075|1070.5|1075.5|1071|1073.4|1068.9|3011
1613627100000|2021-02-18 05:45:00|1075.4|1070.9|1074.6|1070.1|1076.6|1072.1|1073.9|1069.4|3765
1613627400000|2021-02-18 05:50:00|1074.7|1070.2|1076.3|1071.8|1076.5|1072|1074.2|1069.7|3295
1613627700000|2021-02-18 05:55:00|1076.4|1071.9|1077.4|1072.9|1077.9|1073.4|1074.8|1070.3|2983
1613628000000|2021-02-18 06:00:00|1077.6|1073.1|1078.4|1073.9|1079.6|1075.1|1076.6|1072.1|4281
1613628300000|2021-02-18 06:05:00|1078.1|1073.6|1078.7|1074.2|1079.1|1074.6|1076.9|1072.4|2274
1613628600000|2021-02-18 06:10:00|1078.8|1074.3|1079|1074.5|1083.5|1079|1078.7|1074.2|6568
1613628900000|2021-02-18 06:15:00|1078.9|1074.4|1079.8|1075.3|1080.9|1076.4|1078.2|1073.7|3383
1613629200000|2021-02-18 06:20:00|1079.9|1075.4|1080.2|1075.7|1081.5|1077|1079.8|1075.3|1918
1613629500000|2021-02-18 06:25:00|1080.4|1075.9|1080.5|1076|1081.7|1077.2|1080.1|1075.6|2744
1613629800000|2021-02-18 06:30:00|1080.8|1076.3|1079.3|1074.8|1083.5|1079|1078.9|1074.4|5038
1613630100000|2021-02-18 06:35:00|1079.4|1074.9|1080.2|1075.7|1081|1076.5|1078|1073.5|3083
1613630400000|2021-02-18 06:40:00|1080.4|1075.9|1079.1|1074.6|1080.4|1075.9|1076.8|1072.3|3222
1613630700000|2021-02-18 06:45:00|1079.5|1075|1082.2|1077.7|1082.2|1077.7|1078.1|1073.6|3302
1613631000000|2021-02-18 06:50:00|1082.3|1077.8|1080.2|1075.7|1084.3|1079.8|1079.1|1074.6|7709
1613631300000|2021-02-18 06:55:00|1080.5|1076|1081.5|1077|1083.2|1078.7|1079.6|1075.1|7226
1613653200000|2021-02-18 13:00:00|1077.7|1073.2|1080.7|1076.2|1082.3|1077.8|1074.9|1070.4|15030
1613653500000|2021-02-18 13:05:00|1080.4|1075.9|1085.2|1080.7|1085.2|1080.7|1080.4|1075.9|6678
1613653800000|2021-02-18 13:10:00|1085|1080.5|1083.2|1078.7|1087.4|1082.9|1082.3|1077.8|7312
1613654100000|2021-02-18 13:15:00|1083.5|1079|1086.9|1082.4|1087|1082.5|1082.9|1078.4|3670
1613654400000|2021-02-18 13:20:00|1086.7|1082.2|1086.5|1082|1087.2|1082.7|1084.4|1079.9|3183
1613654700000|2021-02-18 13:25:00|1086.7|1082.2|1084.5|1080|1087|1082.5|1084.2|1079.7|2511
1613655000000|2021-02-18 13:30:00|1084.2|1079.7|1084|1079.5|1084.8|1080.3|1082.4|1077.9|2423
1613655300000|2021-02-18 13:35:00|1083.8|1079.3|1086.9|1082.4|1087.4|1082.9|1082.9|1078.4|2694
1613655600000|2021-02-18 13:40:00|1086.8|1082.3|1089.3|1084.8|1090.3|1085.8|1086|1081.5|7203
1613655900000|2021-02-18 13:45:00|1089.4|1084.9|1094.3|1089.8|1094.9|1090.4|1088.7|1084.2|8630
1613656200000|2021-02-18 13:50:00|1094.2|1089.7|1093.7|1089.2|1094.2|1089.7|1091.8|1087.3|3749
1613656500000|2021-02-18 13:55:00|1093.8|1089.3|1095.3|1090.8|1095.9|1091.4|1093.5|1089|2680
1613656800000|2021-02-18 14:00:00|1095.2|1090.7|1090.2|1085.7|1095.4|1090.9|1089.1|1084.6|4670
1613657100000|2021-02-18 14:05:00|1090.5|1086|1095.1|1090.6|1095.1|1090.6|1090.5|1086|3255
1613657400000|2021-02-18 14:10:00|1095.4|1090.9|1095.4|1090.9|1097.8|1093.3|1095.3|1090.8|6151
1613657700000|2021-02-18 14:15:00|1095.5|1091|1096.2|1091.7|1096.2|1091.7|1094.9|1090.4|1552
1613658000000|2021-02-18 14:20:00|1096.1|1091.6|1094.6|1090.1|1096.1|1091.6|1094|1089.5|1321
1613658300000|2021-02-18 14:25:00|1094.5|1090|1095.1|1090.6|1095.6|1091.1|1094.3|1089.8|913
1613658600000|2021-02-18 14:30:00|1094.8|1090.3|1092.3|1087.8|1095|1090.5|1088.6|1084.1|3655
1613658900000|2021-02-18 14:35:00|1092.6|1088.1|1091.7|1087.2|1095.5|1091|1091.7|1087.2|1405
1613659200000|2021-02-18 14:40:00|1091.8|1087.3|1088.7|1084.2|1092.7|1088.2|1088.7|1084.2|2457
1613659500000|2021-02-18 14:45:00|1088.2|1083.7|1083.5|1079|1088.5|1084|1082.4|1077.9|8491
1613659800000|2021-02-18 14:50:00|1083.7|1079.2|1086.2|1081.7|1088.3|1083.8|1082.6|1078.1|5196
1613660100000|2021-02-18 14:55:00|1086|1081.5|1092.1|1087.6|1092.4|1087.9|1086|1081.5|3407
1613696400000|2021-02-19 01:00:00|1091.7|1087.2|1084.4|1079.9|1091.7|1087.2|1084.1|1079.6|6700
1613696700000|2021-02-19 01:05:00|1084.6|1080.1|1079.2|1074.7|1085.7|1081.2|1078.2|1073.7|11347
1613697000000|2021-02-19 01:10:00|1078.7|1074.2|1081.9|1077.4|1084.1|1079.6|1078.7|1074.2|5746
1613697300000|2021-02-19 01:15:00|1081.6|1077.1|1084.2|1079.7|1084.2|1079.7|1080.9|1076.4|3284
1613697600000|2021-02-19 01:20:00|1084.5|1080|1083.7|1079.2|1084.8|1080.3|1082.6|1078.1|1784
1613697900000|2021-02-19 01:25:00|1083.5|1079|1082|1077.5|1083.9|1079.4|1081.1|1076.6|2254
1613698200000|2021-02-19 01:30:00|1081.7|1077.2|1083.3|1078.8|1085.3|1080.8|1081.6|1077.1|2449
1613698500000|2021-02-19 01:35:00|1083.2|1078.7|1083.5|1079|1084.4|1079.9|1082.3|1077.8|1608
1613698800000|2021-02-19 01:40:00|1083.6|1079.1|1083|1078.5|1085.1|1080.6|1083|1078.5|1480
1613699100000|2021-02-19 01:45:00|1082.8|1078.3|1080.7|1076.2|1083.8|1079.3|1080.7|1076.2|2230
1613699400000|2021-02-19 01:50:00|1081|1076.5|1079.2|1074.7|1081.5|1077|1076.8|1072.3|6191
1613699700000|2021-02-19 01:55:00|1079|1074.5|1077.5|1073|1079.1|1074.6|1075.4|1070.9|6120
1613700000000|2021-02-19 02:00:00|1077.4|1072.9|1076.2|1071.7|1077.4|1072.9|1074.4|1069.9|5170
1613700300000|2021-02-19 02:05:00|1076|1071.5|1071.6|1067.1|1076.4|1071.9|1071.4|1066.9|6889
1613700600000|2021-02-19 02:10:00|1071.3|1066.8|1066|1061.5|1072.6|1068.1|1065.4|1060.9|12757
1613700900000|2021-02-19 02:15:00|1065.7|1061.2|1065.7|1061.2|1065.7|1061.2|1065.7|1061.2|12
1613701500000|2021-02-19 02:25:00|1065.6|1061.1|1065.6|1061.1|1065.6|1061.1|1065.6|1061.1|0
1613701800000|2021-02-19 02:30:00|1064.6|1060.1|1058.5|1054|1064.9|1060.4|1054.5|1050|20173
1613702100000|2021-02-19 02:35:00|1058.3|1053.8|1060.7|1056.2|1061.4|1056.9|1056.8|1052.3|9710
1613702400000|2021-02-19 02:40:00|1060.6|1056.1|1069.1|1064.6|1070.1|1065.6|1060.4|1055.9|11182
1613702700000|2021-02-19 02:45:00|1069|1064.5|1064.5|1060|1069|1064.5|1064.5|1060|5095
1613703000000|2021-02-19 02:50:00|1064.6|1060.1|1061.3|1056.8|1065.3|1060.8|1060.6|1056.1|4417
1613703300000|2021-02-19 02:55:00|1061.1|1056.6|1060.5|1056|1063.1|1058.6|1060.5|1056|2630
1613703600000|2021-02-19 03:00:00|1059.9|1055.4|1058.7|1054.2|1062.4|1057.9|1058.7|1054.2|4614
1613703900000|2021-02-19 03:05:00|1058.9|1054.4|1057.4|1052.9|1059.2|1054.7|1055.7|1051.2|9095
1613704200000|2021-02-19 03:10:00|1057.1|1052.6|1052.5|1048|1057.1|1052.6|1048.6|1044.1|13144
1613704500000|2021-02-19 03:15:00|1052.2|1047.7|1057.2|1052.7|1059.2|1054.7|1051.3|1046.8|6726
1613704800000|2021-02-19 03:20:00|1056.8|1052.3|1058.8|1054.3|1060.2|1055.7|1056.3|1051.8|3159
1613705100000|2021-02-19 03:25:00|1059.1|1054.6|1062.5|1058|1063|1058.5|1057.9|1053.4|4416
1613712600000|2021-02-19 05:30:00|1062.3|1057.8|1068.3|1063.8|1069.9|1065.4|1062.3|1057.8|10536
1613712900000|2021-02-19 05:35:00|1068.2|1063.7|1073.9|1069.4|1073.9|1069.4|1068|1063.5|7445
1613713200000|2021-02-19 05:40:00|1074.1|1069.6|1071.6|1067.1|1074.7|1070.2|1071.4|1066.9|5266
1613713500000|2021-02-19 05:45:00|1071.8|1067.3|1074|1069.5|1074.6|1070.1|1070.8|1066.3|2462
1613713800000|2021-02-19 05:50:00|1073.9|1069.4|1075.5|1071|1077.3|1072.8|1073.8|1069.3|5938
1613714100000|2021-02-19 05:55:00|1075.4|1070.9|1080.6|1076.1|1081.5|1077|1075.4|1070.9|7143
1613714400000|2021-02-19 06:00:00|1080.1|1075.6|1077|1072.5|1080.9|1076.4|1077|1072.5|3274
1613714700000|2021-02-19 06:05:00|1076.8|1072.3|1080|1075.5|1081.3|1076.8|1076.8|1072.3|3170
1613715000000|2021-02-19 06:10:00|1079.9|1075.4|1078.3|1073.8|1080|1075.5|1077.7|1073.2|2200
1613715300000|2021-02-19 06:15:00|1078|1073.5|1077.1|1072.6|1079.9|1075.4|1077.1|1072.6|2451
1613715600000|2021-02-19 06:20:00|1076.7|1072.2|1075.4|1070.9|1077.3|1072.8|1074.4|1069.9|2818
1613715900000|2021-02-19 06:25:00|1075.5|1071|1075.2|1070.7|1075.7|1071.2|1074.2|1069.7|1747
1613716200000|2021-02-19 06:30:00|1075|1070.5|1074.4|1069.9|1076.4|1071.9|1073.6|1069.1|1592
1613716500000|2021-02-19 06:35:00|1074.5|1070|1075.8|1071.3|1076.3|1071.8|1074.5|1070|1770
1613716800000|2021-02-19 06:40:00|1075.9|1071.4|1078|1073.5|1079.4|1074.9|1075.9|1071.4|2307
1613717100000|2021-02-19 06:45:00|1078.1|1073.6|1078.5|1074|1078.8|1074.3|1077.6|1073.1|1823
1613717400000|2021-02-19 06:50:00|1078.2|1073.7|1077.5|1073|1078.3|1073.8|1077.2|1072.7|1896
1613717700000|2021-02-19 06:55:00|1077.3|1072.8|1076.9|1072.4|1078.6|1074.1|1075.8|1071.3|5689
1613739600000|2021-02-19 13:00:00|1076.2|1071.7|1078.1|1073.6|1081|1076.5|1073.5|1069|10181
1613739900000|2021-02-19 13:05:00|1078.5|1074|1070|1065.5|1078.6|1074.1|1069|1064.5|7343
1613740200000|2021-02-19 13:10:00|1069.7|1065.2|1069.9|1065.4|1071.1|1066.6|1068.1|1063.6|6277
1613740500000|2021-02-19 13:15:00|1069.6|1065.1|1069.9|1065.4|1070|1065.5|1067.5|1063|2479
1613740800000|2021-02-19 13:20:00|1069.7|1065.2|1069.9|1065.4|1073.4|1068.9|1069.3|1064.8|3959
1613741100000|2021-02-19 13:25:00|1069.7|1065.2|1069|1064.5|1070.2|1065.7|1067.3|1062.8|2500
1613741400000|2021-02-19 13:30:00|1068.9|1064.4|1070.4|1065.9|1071.1|1066.6|1068.8|1064.3|1712
1613741700000|2021-02-19 13:35:00|1070.7|1066.2|1071.7|1067.2|1071.7|1067.2|1069.3|1064.8|1575
1613742000000|2021-02-19 13:40:00|1071.8|1067.3|1075.7|1071.2|1076.4|1071.9|1071.7|1067.2|5516
1613742300000|2021-02-19 13:45:00|1076|1071.5|1076.2|1071.7|1076.5|1072|1073.9|1069.4|3146
1613742600000|2021-02-19 13:50:00|1076.3|1071.8|1072.8|1068.3|1076.3|1071.8|1072.3|1067.8|2282
1613742900000|2021-02-19 13:55:00|1072.5|1068|1068.7|1064.2|1072.8|1068.3|1068.6|1064.1|1828
1613743200000|2021-02-19 14:00:00|1069|1064.5|1072.1|1067.6|1072.6|1068.1|1069|1064.5|1613
1613743500000|2021-02-19 14:05:00|1071.8|1067.3|1070.4|1065.9|1071.8|1067.3|1067|1062.5|2350
1613743800000|2021-02-19 14:10:00|1070.5|1066|1069.8|1065.3|1070.9|1066.4|1069.4|1064.9|1037
1613744100000|2021-02-19 14:15:00|1069.9|1065.4|1072.8|1068.3|1074.5|1070|1069.9|1065.4|2019
1613744400000|2021-02-19 14:20:00|1072.5|1068|1071.7|1067.2|1073|1068.5|1070.5|1066|961
1613744700000|2021-02-19 14:25:00|1071.9|1067.4|1072|1067.5|1073|1068.5|1070.3|1065.8|1379
1613745000000|2021-02-19 14:30:00|1072.2|1067.7|1072.5|1068|1073.4|1068.9|1071.8|1067.3|1077
1613745300000|2021-02-19 14:35:00|1072.6|1068.1|1077.2|1072.7|1077.2|1072.7|1072.6|1068.1|3316
1613745600000|2021-02-19 14:40:00|1076.9|1072.4|1078.9|1074.4|1085.6|1081.1|1076.9|1072.4|14803
1613745900000|2021-02-19 14:45:00|1079.3|1074.8|1077.9|1073.4|1081.1|1076.6|1076.4|1071.9|4393
1613746200000|2021-02-19 14:50:00|1077.8|1073.3|1078.3|1073.8|1080.2|1075.7|1076.9|1072.4|3118
1613746500000|2021-02-19 14:55:00|1077.8|1073.3|1072.7|1068.2|1077.8|1073.3|1071.4|1066.9|8088
1613955600000|2021-02-22 01:00:00|1071.3|1066.8|1114.4|1109.9|1127.6|1123.1|1071.3|1066.8|48035
1613955900000|2021-02-22 01:05:00|1114.1|1109.6|1110.1|1105.6|1114.1|1109.6|1099.4|1094.9|23947
1613956200000|2021-02-22 01:10:00|1110.4|1105.9|1106.4|1101.9|1111.1|1106.6|1103.6|1099.1|10657
1613956500000|2021-02-22 01:15:00|1106.7|1102.2|1112.7|1108.2|1116.9|1112.4|1105.1|1100.6|11088
1613956800000|2021-02-22 01:20:00|1112.4|1107.9|1111.7|1107.2|1113.9|1109.4|1110.3|1105.8|4637
1613957100000|2021-02-22 01:25:00|1111.4|1106.9|1116.7|1112.2|1116.9|1112.4|1111|1106.5|6334
1613957400000|2021-02-22 01:30:00|1116.9|1112.4|1109.8|1105.3|1116.9|1112.4|1109|1104.5|6270
1613957700000|2021-02-22 01:35:00|1110.3|1105.8|1109.2|1104.7|1111.4|1106.9|1107.9|1103.4|3423
1613958000000|2021-02-22 01:40:00|1108.8|1104.3|1104.7|1100.2|1109.8|1105.3|1103.4|1098.9|6475
1613958300000|2021-02-22 01:45:00|1104.8|1100.3|1092.1|1087.6|1105.6|1101.1|1090.8|1086.3|11100
1613958600000|2021-02-22 01:50:00|1092|1087.5|1091.9|1087.4|1092.3|1087.8|1083.7|1079.2|13487
1613958900000|2021-02-22 01:55:00|1092|1087.5|1088.4|1083.9|1093.6|1089.1|1087|1082.5|6354
1613959200000|2021-02-22 02:00:00|1088.7|1084.2|1091.8|1087.3|1095|1090.5|1087.9|1083.4|4447
1613959500000|2021-02-22 02:05:00|1091.9|1087.4|1100|1095.5|1104.2|1099.7|1091.9|1087.4|7606
1613959800000|2021-02-22 02:10:00|1100.3|1095.8|1099.3|1094.8|1100.8|1096.3|1098.5|1094|3475
1613960100000|2021-02-22 02:15:00|1099.4|1094.9|1099.4|1094.9|1099.4|1094.9|1099.4|1094.9|1
1613961000000|2021-02-22 02:30:00|1099.5|1095|1099.1|1094.6|1101.3|1096.8|1098.9|1094.4|2699
1613961300000|2021-02-22 02:35:00|1099.4|1094.9|1096.8|1092.3|1099.9|1095.4|1094.2|1089.7|2921
1613961600000|2021-02-22 02:40:00|1096.9|1092.4|1092.8|1088.3|1096.9|1092.4|1092.3|1087.8|2343
1613961900000|2021-02-22 02:45:00|1092.5|1088|1096.9|1092.4|1098.5|1094|1092.5|1088|2354
1613962200000|2021-02-22 02:50:00|1096.3|1091.8|1096.9|1092.4|1098.4|1093.9|1095|1090.5|1623
1613962500000|2021-02-22 02:55:00|1096.6|1092.1|1098.3|1093.8|1098.6|1094.1|1095.8|1091.3|928
1613962800000|2021-02-22 03:00:00|1098.4|1093.9|1096.5|1092|1098.4|1093.9|1094.1|1089.6|2799
1613963100000|2021-02-22 03:05:00|1096.6|1092.1|1098.7|1094.2|1098.8|1094.3|1096.3|1091.8|2050
1613963400000|2021-02-22 03:10:00|1098.5|1094|1098.9|1094.4|1101.8|1097.3|1097.9|1093.4|2517
1613963700000|2021-02-22 03:15:00|1099.2|1094.7|1094.8|1090.3|1099.3|1094.8|1094.3|1089.8|2656
1613964000000|2021-02-22 03:20:00|1094.7|1090.2|1097.8|1093.3|1097.9|1093.4|1093.2|1088.7|1739
1613964300000|2021-02-22 03:25:00|1097.5|1093|1095.5|1091|1097.5|1093|1094.4|1089.9|1447
1613971800000|2021-02-22 05:30:00|1095.4|1090.9|1098.9|1094.4|1101.3|1096.8|1095.4|1090.9|2936
1613972100000|2021-02-22 05:35:00|1099.1|1094.6|1094.6|1090.1|1099.2|1094.7|1094.6|1090.1|1754
1613972400000|2021-02-22 05:40:00|1094.5|1090|1089.6|1085.1|1094.6|1090.1|1088.4|1083.9|5287
1613972700000|2021-02-22 05:45:00|1089.7|1085.2|1091.5|1087|1091.6|1087.1|1089.4|1084.9|2372
1613973000000|2021-02-22 05:50:00|1091.8|1087.3|1091.3|1086.8|1093.9|1089.4|1089.8|1085.3|2060
1613973300000|2021-02-22 05:55:00|1091.5|1087|1093.5|1089|1094|1089.5|1091.3|1086.8|1548
1613973600000|2021-02-22 06:00:00|1093.7|1089.2|1093.2|1088.7|1094.8|1090.3|1093.2|1088.7|1666
1613973900000|2021-02-22 06:05:00|1093.5|1089|1095.9|1091.4|1096.7|1092.2|1093.5|1089|2027
1613974200000|2021-02-22 06:10:00|1095.8|1091.3|1090.6|1086.1|1098.6|1094.1|1090.1|1085.6|3994
1613974500000|2021-02-22 06:15:00|1090.5|1086|1092.9|1088.4|1092.9|1088.4|1088.6|1084.1|3429
1613974800000|2021-02-22 06:20:00|1092.5|1088|1089.3|1084.8|1092.5|1088|1088.8|1084.3|2380
1613975100000|2021-02-22 06:25:00|1089.2|1084.7|1091|1086.5|1092.4|1087.9|1088.1|1083.6|2266
1613975400000|2021-02-22 06:30:00|1090.9|1086.4|1087.4|1082.9|1091|1086.5|1087.3|1082.8|2712
1613975700000|2021-02-22 06:35:00|1087.1|1082.6|1091.8|1087.3|1091.9|1087.4|1081.5|1077|7861
1613976000000|2021-02-22 06:40:00|1091.7|1087.2|1091.3|1086.8|1091.7|1087.2|1088.7|1084.2|2802
1613976300000|2021-02-22 06:45:00|1091.4|1086.9|1090|1085.5|1091.4|1086.9|1089.1|1084.6|1033
1613976600000|2021-02-22 06:50:00|1089.9|1085.4|1088.4|1083.9|1091.3|1086.8|1088.1|1083.6|1910
1613976900000|2021-02-22 06:55:00|1088.5|1084|1090.4|1085.9|1090.9|1086.4|1085.4|1080.9|5010
1613977200000|2021-02-22 07:00:00|1090.6|1086.1|1090.4|1085.9|1090.6|1086.1|1090.4|1085.9|0
1613998800000|2021-02-22 13:00:00|1090.5|1086|1078.2|1073.7|1090.5|1086|1075|1070.5|14844
1613999100000|2021-02-22 13:05:00|1078.5|1074|1073.3|1068.8|1078.5|1074|1070.8|1066.3|12236
1613999400000|2021-02-22 13:10:00|1073.6|1069.1|1074.7|1070.2|1077.4|1072.9|1073.3|1068.8|6842
1613999700000|2021-02-22 13:15:00|1075|1070.5|1079.3|1074.8|1080.8|1076.3|1074.7|1070.2|6404
1614000000000|2021-02-22 13:20:00|1079.2|1074.7|1075.3|1070.8|1079.2|1074.7|1074.3|1069.8|2529
1614000300000|2021-02-22 13:25:00|1075.2|1070.7|1072.7|1068.2|1075.3|1070.8|1072.3|1067.8|5377
1614000600000|2021-02-22 13:30:00|1072.5|1068|1074.1|1069.6|1076.1|1071.6|1072.4|1067.9|4685
1614000900000|2021-02-22 13:35:00|1074|1069.5|1075|1070.5|1075.3|1070.8|1072.8|1068.3|2298
1614001200000|2021-02-22 13:40:00|1074.6|1070.1|1074|1069.5|1075.7|1071.2|1073.7|1069.2|1999
1614001500000|2021-02-22 13:45:00|1074.3|1069.8|1075|1070.5|1075.2|1070.7|1072.2|1067.7|2714
1614001800000|2021-02-22 13:50:00|1074.7|1070.2|1077.8|1073.3|1078|1073.5|1073.5|1069|3395
1614002100000|2021-02-22 13:55:00|1078.1|1073.6|1078.3|1073.8|1079.4|1074.9|1076.8|1072.3|3088
1614002400000|2021-02-22 14:00:00|1078.2|1073.7|1075.6|1071.1|1078.2|1073.7|1074.3|1069.8|3071
1614002700000|2021-02-22 14:05:00|1075.2|1070.7|1081.2|1076.7|1084.1|1079.6|1075.1|1070.6|6128
1614003000000|2021-02-22 14:10:00|1081.5|1077|1079.4|1074.9|1082.2|1077.7|1078.3|1073.8|2507
1614003300000|2021-02-22 14:15:00|1079.6|1075.1|1076.9|1072.4|1079.6|1075.1|1075.5|1071|2302
1614003600000|2021-02-22 14:20:00|1076.6|1072.1|1077.3|1072.8|1078.3|1073.8|1075.8|1071.3|1264
1614003900000|2021-02-22 14:25:00|1077.2|1072.7|1079.7|1075.2|1080|1075.5|1077.1|1072.6|1383
1614004200000|2021-02-22 14:30:00|1079.9|1075.4|1079.3|1074.8|1081.2|1076.7|1078.6|1074.1|1446
1614004500000|2021-02-22 14:35:00|1079.6|1075.1|1082.4|1077.9|1082.9|1078.4|1079.6|1075.1|2081
1614004800000|2021-02-22 14:40:00|1082.7|1078.2|1079.9|1075.4|1082.7|1078.2|1079.9|1075.4|1358
1614005100000|2021-02-22 14:45:00|1080.2|1075.7|1084.6|1080.1|1084.8|1080.3|1079.7|1075.2|1839
1614005400000|2021-02-22 14:50:00|1084.9|1080.4|1090.1|1085.6|1091.2|1086.7|1084.9|1080.4|6966
1614005700000|2021-02-22 14:55:00|1090.4|1085.9|1089.4|1084.9|1091.6|1087.1|1087.4|1082.9|4789
1614042000000|2021-02-23 01:00:00|1089.3|1084.8|1087|1082.5|1094.4|1089.9|1087|1082.5|8986
1614042300000|2021-02-23 01:05:00|1087.2|1082.7|1083|1078.5|1087.5|1083|1081.8|1077.3|7133
1614042600000|2021-02-23 01:10:00|1082.9|1078.4|1087.5|1083|1087.6|1083.1|1082.9|1078.4|3454
1614042900000|2021-02-23 01:15:00|1086.7|1082.2|1083|1078.5|1087|1082.5|1082|1077.5|3236
1614043200000|2021-02-23 01:20:00|1083.2|1078.7|1083|1078.5|1084.6|1080.1|1080.9|1076.4|3401
1614043500000|2021-02-23 01:25:00|1082.9|1078.4|1081.6|1077.1|1083.3|1078.8|1080.1|1075.6|3465
1614043800000|2021-02-23 01:30:00|1082.1|1077.6|1083.2|1078.7|1084.9|1080.4|1082.1|1077.6|1912
1614044100000|2021-02-23 01:35:00|1083.1|1078.6|1086.9|1082.4|1086.9|1082.4|1082.7|1078.2|2177
1614044400000|2021-02-23 01:40:00|1087.4|1082.9|1083.8|1079.3|1087.7|1083.2|1083.8|1079.3|1567
1614044700000|2021-02-23 01:45:00|1084.1|1079.6|1084.5|1080|1086.4|1081.9|1083.1|1078.6|1583
1614045000000|2021-02-23 01:50:00|1084.4|1079.9|1083.1|1078.6|1084.4|1079.9|1082.1|1077.6|860
1614045300000|2021-02-23 01:55:00|1083.4|1078.9|1085.4|1080.9|1085.8|1081.3|1083|1078.5|1001
1614045600000|2021-02-23 02:00:00|1085.1|1080.6|1085|1080.5|1086.2|1081.7|1084|1079.5|1588
1614045900000|2021-02-23 02:05:00|1085.2|1080.7|1089.2|1084.7|1089.2|1084.7|1084.8|1080.3|1443
1614046200000|2021-02-23 02:10:00|1089.5|1085|1089.6|1085.1|1089.8|1085.3|1087.2|1082.7|2868
1614046500000|2021-02-23 02:15:00|||||||||10
1614047400000|2021-02-23 02:30:00|1089.3|1084.8|1085|1080.5|1089.3|1084.8|1084.8|1080.3|3595
1614047700000|2021-02-23 02:35:00|1084.8|1080.3|1080|1075.5|1085.9|1081.4|1079.2|1074.7|5030
1614048000000|2021-02-23 02:40:00|1080.2|1075.7|1080.2|1075.7|1080.7|1076.2|1078.7|1074.2|3465
1614048300000|2021-02-23 02:45:00|1080.3|1075.8|1081.3|1076.8|1082.2|1077.7|1080.2|1075.7|2409
1614048600000|2021-02-23 02:50:00|1081.4|1076.9|1086.7|1082.2|1087.4|1082.9|1081.4|1076.9|4246
1614048900000|2021-02-23 02:55:00|1086.5|1082|1086.5|1082|1087.5|1083|1084.6|1080.1|2377
1614049200000|2021-02-23 03:00:00|1086.8|1082.3|1090.5|1086|1091.1|1086.6|1085.8|1081.3|3287
1614049500000|2021-02-23 03:05:00|1090.6|1086.1|1086|1081.5|1091.1|1086.6|1085.6|1081.1|3076
1614049800000|2021-02-23 03:10:00|1085.7|1081.2|1087.2|1082.7|1089.1|1084.6|1085.5|1081|1666
1614050100000|2021-02-23 03:15:00|1086.9|1082.4|1079.4|1074.9|1086.9|1082.4|1079.4|1074.9|4400
1614050400000|2021-02-23 03:20:00|1079.1|1074.6|1080|1075.5|1082.8|1078.3|1079|1074.5|4138
1614050700000|2021-02-23 03:25:00|1080.3|1075.8|1076.9|1072.4|1080.6|1076.1|1075.8|1071.3|6608
1614058200000|2021-02-23 05:30:00|1076.3|1071.8|1076.9|1072.4|1077.9|1073.4|1072.6|1068.1|9305
1614058500000|2021-02-23 05:35:00|1077.1|1072.6|1081.1|1076.6|1081.9|1077.4|1075.7|1071.2|5658
1614058800000|2021-02-23 05:40:00|1081.3|1076.8|1079.6|1075.1|1081.4|1076.9|1078.6|1074.1|2781
1614059100000|2021-02-23 05:45:00|1079.5|1075|1076.3|1071.8|1086.3|1081.8|1075.6|1071.1|6873
1614059400000|2021-02-23 05:50:00|1076.2|1071.7|1078.2|1073.7|1080.7|1076.2|1076.2|1071.7|1801
1614059700000|2021-02-23 05:55:00|1077.9|1073.4|1076.5|1072|1079|1074.5|1075.9|1071.4|1784
1614060000000|2021-02-23 06:00:00|1076.6|1072.1|1078.3|1073.8|1080.4|1075.9|1076.6|1072.1|1795
1614060300000|2021-02-23 06:05:00|1078.2|1073.7|1074.7|1070.2|1078.9|1074.4|1074.7|1070.2|3559
1614060600000|2021-02-23 06:10:00|1074.4|1069.9|1066.9|1062.4|1075.5|1071|1066.9|1062.4|9972
1614060900000|2021-02-23 06:15:00|1066.8|1062.3|1067.5|1063|1069.2|1064.7|1064.6|1060.1|10202
1614061200000|2021-02-23 06:20:00|1067.4|1062.9|1068.3|1063.8|1072.4|1067.9|1066|1061.5|6652
1614061500000|2021-02-23 06:25:00|1068.4|1063.9|1066.5|1062|1069.3|1064.8|1064|1059.5|8273
1614061800000|2021-02-23 06:30:00|1066.3|1061.8|1056.5|1052|1068.3|1063.8|1055.5|1051|11284
1614062100000|2021-02-23 06:35:00|1056.3|1051.8|1058.7|1054.2|1059.8|1055.3|1054.9|1050.4|8939
1614062400000|2021-02-23 06:40:00|1059.4|1054.9|1062|1057.5|1062.2|1057.7|1058.5|1054|5262
1614062700000|2021-02-23 06:45:00|1062.2|1057.7|1058|1053.5|1062.8|1058.3|1057.9|1053.4|4359
1614063000000|2021-02-23 06:50:00|1057.7|1053.2|1061.4|1056.9|1062|1057.5|1057.5|1053|4256
1614063300000|2021-02-23 06:55:00|1061.3|1056.8|1061.5|1057|1063.9|1059.4|1060.9|1056.4|7792
1614085200000|2021-02-23 13:00:00|1059.2|1054.7|1049.5|1045|1060.2|1055.7|1048.9|1044.4|20820
1614085500000|2021-02-23 13:05:00|1049|1044.5|1049.4|1044.9|1051.6|1047.1|1046.6|1042.1|13701
1614085800000|2021-02-23 13:10:00|1049.2|1044.7|1049.3|1044.8|1053.2|1048.7|1047.1|1042.6|9916
1614086100000|2021-02-23 13:15:00|1049.5|1045|1056.8|1052.3|1056.8|1052.3|1048.4|1043.9|5823
1614086400000|2021-02-23 13:20:00|1056.7|1052.2|1058.1|1053.6|1059.2|1054.7|1054.6|1050.1|7394
1614086700000|2021-02-23 13:25:00|1057.8|1053.3|1061|1056.5|1061.9|1057.4|1057.6|1053.1|6069
1614087000000|2021-02-23 13:30:00|1061.2|1056.7|1067.2|1062.7|1068.8|1064.3|1060.6|1056.1|15353
1614087300000|2021-02-23 13:35:00|1067.1|1062.6|1067.6|1063.1|1071.1|1066.6|1064.9|1060.4|10474
1614087600000|2021-02-23 13:40:00|1067.8|1063.3|1067.2|1062.7|1068.3|1063.8|1066|1061.5|4573
1614087900000|2021-02-23 13:45:00|1067.3|1062.8|1066.3|1061.8|1068.7|1064.2|1065.7|1061.2|4059
1614088200000|2021-02-23 13:50:00|1066.6|1062.1|1068.7|1064.2|1072.6|1068.1|1066|1061.5|7730
1614088500000|2021-02-23 13:55:00|1069|1064.5|1069.1|1064.6|1072.4|1067.9|1069|1064.5|4452
1614088800000|2021-02-23 14:00:00|1069.3|1064.8|1067.7|1063.2|1070.1|1065.6|1067.1|1062.6|2939
1614089100000|2021-02-23 14:05:00|1067.8|1063.3|1067.2|1062.7|1069.5|1065|1066.6|1062.1|2608
1614089400000|2021-02-23 14:10:00|1067.5|1063|1068.9|1064.4|1068.9|1064.4|1066.6|1062.1|1534
1614089700000|2021-02-23 14:15:00|1069.1|1064.6|1068.1|1063.6|1070.8|1066.3|1067.6|1063.1|1773
1614090000000|2021-02-23 14:20:00|1068.2|1063.7|1066.8|1062.3|1068.8|1064.3|1066.5|1062|1063
1614090300000|2021-02-23 14:25:00|1067|1062.5|1068|1063.5|1069.8|1065.3|1067|1062.5|1241
1614090600000|2021-02-23 14:30:00|1068.3|1063.8|1080.2|1075.7|1082.7|1078.2|1068|1063.5|11234
1614090900000|2021-02-23 14:35:00|1080.3|1075.8|1074.7|1070.2|1080.7|1076.2|1073.4|1068.9|7351
1614091200000|2021-02-23 14:40:00|1074.8|1070.3|1070.6|1066.1|1075.6|1071.1|1070.6|1066.1|5023
1614091500000|2021-02-23 14:45:00|1070.7|1066.2|1064.7|1060.2|1071.1|1066.6|1064.5|1060|6108
1614091800000|2021-02-23 14:50:00|1064.5|1060|1071.5|1067|1071.5|1067|1064.5|1060|4656
1614092100000|2021-02-23 14:55:00|1071.4|1066.9|1071.1|1066.6|1074.7|1070.2|1069.6|1065.1|5181
1614128400000|2021-02-24 01:00:00|1070.9|1066.4|1079.6|1075.1|1080.8|1076.3|1070.9|1066.4|10241
1614128700000|2021-02-24 01:05:00|1079.7|1075.2|1077.5|1073|1080.6|1076.1|1077|1072.5|6070
1614129000000|2021-02-24 01:10:00|1076.6|1072.1|1076.4|1071.9|1079|1074.5|1075.6|1071.1|4643
1614129300000|2021-02-24 01:15:00|1076.6|1072.1|1076.1|1071.6|1077.9|1073.4|1075|1070.5|3280
1614129600000|2021-02-24 01:20:00|1075.8|1071.3|1075|1070.5|1078|1073.5|1074|1069.5|2838
1614129900000|2021-02-24 01:25:00|1074.9|1070.4|1073.9|1069.4|1076.4|1071.9|1073.6|1069.1|1770
1614130200000|2021-02-24 01:30:00|1073.6|1069.1|1077.6|1073.1|1077.6|1073.1|1073.6|1069.1|1802
1614130500000|2021-02-24 01:35:00|1077.3|1072.8|1076.2|1071.7|1077.8|1073.3|1075.9|1071.4|1610
1614130800000|2021-02-24 01:40:00|1075.7|1071.2|1070.2|1065.7|1076.7|1072.2|1069.6|1065.1|6143
1614131100000|2021-02-24 01:45:00|1070.1|1065.6|1073.7|1069.2|1073.9|1069.4|1069.7|1065.2|4256
1614131400000|2021-02-24 01:50:00|1073.6|1069.1|1073.4|1068.9|1075.5|1071|1071.8|1067.3|2334
1614131700000|2021-02-24 01:55:00|1073.2|1068.7|1074.7|1070.2|1075|1070.5|1072.5|1068|1613
1614132000000|2021-02-24 02:00:00|1074.6|1070.1|1076.1|1071.6|1077|1072.5|1074|1069.5|2468
1614132300000|2021-02-24 02:05:00|1076.3|1071.8|1076.8|1072.3|1078|1073.5|1075.8|1071.3|2207
1614132600000|2021-02-24 02:10:00|1077|1072.5|1076|1071.5|1078.5|1074|1075.4|1070.9|1907
1614132900000|2021-02-24 02:15:00|1075.7|1071.2|1075.5|1071|1075.7|1071.2|1075.5|1071|5
1614133800000|2021-02-24 02:30:00|1075|1070.5|1072.4|1067.9|1075.4|1070.9|1071.8|1067.3|2181
1614134100000|2021-02-24 02:35:00|1072.7|1068.2|1075.1|1070.6|1075.7|1071.2|1071.3|1066.8|1938
1614134400000|2021-02-24 02:40:00|1074.9|1070.4|1072.7|1068.2|1075.1|1070.6|1070.3|1065.8|2181
1614134700000|2021-02-24 02:45:00|1072.6|1068.1|1068.3|1063.8|1072.8|1068.3|1068.2|1063.7|2781
1614135000000|2021-02-24 02:50:00|1068.7|1064.2|1066.5|1062|1068.7|1064.2|1064.3|1059.8|7419
1614135300000|2021-02-24 02:55:00|1065.7|1061.2|1068.8|1064.3|1069.9|1065.4|1065.2|1060.7|3111
1614135600000|2021-02-24 03:00:00|1069.3|1064.8|1073.9|1069.4|1075.4|1070.9|1068.9|1064.4|4673
1614135900000|2021-02-24 03:05:00|1073.7|1069.2|1072.4|1067.9|1074.3|1069.8|1072.1|1067.6|2063
1614136200000|2021-02-24 03:10:00|1072.5|1068|1067.6|1063.1|1072.8|1068.3|1067.1|1062.6|1821
1614136500000|2021-02-24 03:15:00|1067.5|1063|1068.8|1064.3|1071|1066.5|1067.1|1062.6|2671
1614136800000|2021-02-24 03:20:00|1068.6|1064.1|1069|1064.5|1071.1|1066.6|1067.7|1063.2|2778
1614137100000|2021-02-24 03:25:00|1069.2|1064.7|1068.6|1064.1|1070.1|1065.6|1067.6|1063.1|1739
1614144600000|2021-02-24 05:30:00|1068.1|1063.6|1065.8|1061.3|1068.1|1063.6|1063.4|1058.9|4554
1614144900000|2021-02-24 05:35:00|1066.1|1061.6|1068.1|1063.6|1069.2|1064.7|1064.8|1060.3|2571
1614145200000|2021-02-24 05:40:00|1068|1063.5|1066.7|1062.2|1070.3|1065.8|1066.6|1062.1|2681
1614145500000|2021-02-24 05:45:00|1066.6|1062.1|1064|1059.5|1066.8|1062.3|1062.9|1058.4|3718
1614145800000|2021-02-24 05:50:00|1063.8|1059.3|1065.2|1060.7|1065.6|1061.1|1061.1|1056.6|2754
1614146100000|2021-02-24 05:55:00|1064.9|1060.4|1065.1|1060.6|1066.6|1062.1|1063.2|1058.7|1827
1614146400000|2021-02-24 06:00:00|1065.2|1060.7|1061.1|1056.6|1065.2|1060.7|1058.4|1053.9|6130
1614146700000|2021-02-24 06:05:00|1061|1056.5|1059.2|1054.7|1061.9|1057.4|1058.9|1054.4|3082
1614147000000|2021-02-24 06:10:00|1059|1054.5|1058|1053.5|1061.1|1056.6|1057.3|1052.8|5307
1614147300000|2021-02-24 06:15:00|1057.7|1053.2|1061.8|1057.3|1062.1|1057.6|1054.8|1050.3|5359
1614147600000|2021-02-24 06:20:00|1061.3|1056.8|1062.5|1058|1066.3|1061.8|1061.3|1056.8|4468
1614147900000|2021-02-24 06:25:00|1062.2|1057.7|1063.9|1059.4|1063.9|1059.4|1061.1|1056.6|2015
1614148200000|2021-02-24 06:30:00|1064.2|1059.7|1061.9|1057.4|1066.2|1061.7|1061.9|1057.4|3476
1614148500000|2021-02-24 06:35:00|1062.2|1057.7|1067.4|1062.9|1068.2|1063.7|1062.2|1057.7|3502
1614148800000|2021-02-24 06:40:00|1067.2|1062.7|1072.5|1068|1072.5|1068|1067.1|1062.6|7292
1614149100000|2021-02-24 06:45:00|1072.8|1068.3|1072.9|1068.4|1074.7|1070.2|1071.3|1066.8|6631
1614149400000|2021-02-24 06:50:00|1072.6|1068.1|1073.7|1069.2|1074.4|1069.9|1072.6|1068.1|3219
1614149700000|2021-02-24 06:55:00|1073.5|1069|1078.6|1074.1|1079.4|1074.9|1073.3|1068.8|10950
1614171600000|2021-02-24 13:00:00|1079.2|1074.7|1080.5|1076|1086.5|1082|1078.9|1074.4|16890
1614171900000|2021-02-24 13:05:00|1080.2|1075.7|1082.6|1078.1|1085.7|1081.2|1080.2|1075.7|8398
1614172200000|2021-02-24 13:10:00|1082.4|1077.9|1078.6|1074.1|1082.4|1077.9|1076.3|1071.8|8423
1614172500000|2021-02-24 13:15:00|1078.5|1074|1073.2|1068.7|1078.6|1074.1|1072.9|1068.4|4806
1614172800000|2021-02-24 13:20:00|1073.4|1068.9|1073.4|1068.9|1075.9|1071.4|1073|1068.5|3526
1614173100000|2021-02-24 13:25:00|1073.1|1068.6|1070|1065.5|1075.5|1071|1069.7|1065.2|6325
1614173400000|2021-02-24 13:30:00|1069.8|1065.3|1067.4|1062.9|1070.1|1065.6|1063.9|1059.4|9635
1614173700000|2021-02-24 13:35:00|1067.7|1063.2|1071.9|1067.4|1073.4|1068.9|1067.4|1062.9|5318
1614174000000|2021-02-24 13:40:00|1072|1067.5|1072|1067.5|1073.2|1068.7|1070.5|1066|2478
1614174300000|2021-02-24 13:45:00|1071.8|1067.3|1069|1064.5|1073.1|1068.6|1069|1064.5|1914
1614174600000|2021-02-24 13:50:00|1069.2|1064.7|1070.6|1066.1|1071.3|1066.8|1068.5|1064|1596
1614174900000|2021-02-24 13:55:00|1070.7|1066.2|1071.5|1067|1071.8|1067.3|1069.2|1064.7|970
1614175200000|2021-02-24 14:00:00|1071.8|1067.3|1075.5|1071|1076.8|1072.3|1071.5|1067|5066
1614175500000|2021-02-24 14:05:00|1075.4|1070.9|1074.4|1069.9|1076.4|1071.9|1072.3|1067.8|3451
1614175800000|2021-02-24 14:10:00|1074.3|1069.8|1073.3|1068.8|1074.5|1070|1071.4|1066.9|3795
1614176100000|2021-02-24 14:15:00|1073.4|1068.9|1069.6|1065.1|1074.6|1070.1|1069.4|1064.9|3610
1614176400000|2021-02-24 14:20:00|1069.8|1065.3|1065|1060.5|1069.8|1065.3|1062.7|1058.2|11231
1614176700000|2021-02-24 14:25:00|1064.6|1060.1|1062.9|1058.4|1066.4|1061.9|1062.9|1058.4|4894
1614177000000|2021-02-24 14:30:00|1063.1|1058.6|1062.1|1057.6|1064.9|1060.4|1060.9|1056.4|5694
1614177300000|2021-02-24 14:35:00|1062.4|1057.9|1063.1|1058.6|1063.2|1058.7|1056|1051.5|11412
1614177600000|2021-02-24 14:40:00|1062.9|1058.4|1062.6|1058.1|1063.9|1059.4|1061.1|1056.6|3964
1614177900000|2021-02-24 14:45:00|1062.7|1058.2|1066.4|1061.9|1068.7|1064.2|1062.4|1057.9|4309
1614178200000|2021-02-24 14:50:00|1066.1|1061.6|1062.8|1058.3|1067.5|1063|1062.5|1058|2680
1614178500000|2021-02-24 14:55:00|1062.6|1058.1|1063.1|1058.6|1065.3|1060.8|1062.5|1058|2858
1614214800000|2021-02-25 01:00:00|1062.7|1058.2|1074.5|1070|1076.3|1071.8|1062.7|1058.2|13312
1614215100000|2021-02-25 01:05:00|1074.6|1070.1|1068.4|1063.9|1074.7|1070.2|1068.4|1063.9|7250
1614215400000|2021-02-25 01:10:00|1068.9|1064.4|1075.5|1071|1075.5|1071|1068.8|1064.3|4733
1614215700000|2021-02-25 01:15:00|1075.4|1070.9|1079.8|1075.3|1081.7|1077.2|1075.1|1070.6|11753
1614216000000|2021-02-25 01:20:00|1080.1|1075.6|1085.5|1081|1088.7|1084.2|1079.2|1074.7|14493
1614216300000|2021-02-25 01:25:00|1085.3|1080.8|1092.3|1087.8|1092.3|1087.8|1085.2|1080.7|13015
1614216600000|2021-02-25 01:30:00|1092.5|1088|1089|1084.5|1094.6|1090.1|1086.8|1082.3|9987
1614216900000|2021-02-25 01:35:00|1088.9|1084.4|1079.5|1075|1089.6|1085.1|1079.2|1074.7|6966
1614217200000|2021-02-25 01:40:00|1079.7|1075.2|1080.3|1075.8|1082.2|1077.7|1075.2|1070.7|8057
1614217500000|2021-02-25 01:45:00|1080.1|1075.6|1080.6|1076.1|1081.4|1076.9|1078.3|1073.8|1840
1614217800000|2021-02-25 01:50:00|1080.9|1076.4|1080.7|1076.2|1083.6|1079.1|1080.4|1075.9|1805
1614218100000|2021-02-25 01:55:00|1080.8|1076.3|1085.7|1081.2|1086|1081.5|1080.8|1076.3|2965
1614218400000|2021-02-25 02:00:00|1086|1081.5|1084.7|1080.2|1087|1082.5|1083.3|1078.8|3659
1614218700000|2021-02-25 02:05:00|1084.5|1080|1085.2|1080.7|1085.7|1081.2|1084|1079.5|1725
1614219000000|2021-02-25 02:10:00|1085.3|1080.8|1085.2|1080.7|1086.2|1081.7|1084|1079.5|1627
1614219300000|2021-02-25 02:15:00|1085.1|1080.6|1085.1|1080.6|1085.1|1080.6|1085.1|1080.6|2
1614219900000|2021-02-25 02:25:00|1085|1080.5|1085|1080.5|1085|1080.5|1085|1080.5|0
1614220200000|2021-02-25 02:30:00|1085.2|1080.7|1086|1081.5|1086.7|1082.2|1082.2|1077.7|2188
1614220500000|2021-02-25 02:35:00|1085.8|1081.3|1084.8|1080.3|1086.2|1081.7|1082.9|1078.4|1737
1614220800000|2021-02-25 02:40:00|1084.7|1080.2|1083.1|1078.6|1084.8|1080.3|1080.5|1076|2919
1614221100000|2021-02-25 02:45:00|1083.5|1079|1085.6|1081.1|1086.4|1081.9|1083.4|1078.9|1715
1614221400000|2021-02-25 02:50:00|1085.4|1080.9|1083.6|1079.1|1085.9|1081.4|1081|1076.5|1383
1614221700000|2021-02-25 02:55:00|1083.9|1079.4|1081|1076.5|1084|1079.5|1080.6|1076.1|1272
1614222000000|2021-02-25 03:00:00|1081.3|1076.8|1081.7|1077.2|1082.6|1078.1|1080.2|1075.7|1250
1614222300000|2021-02-25 03:05:00|1081.8|1077.3|1085.1|1080.6|1086|1081.5|1081.8|1077.3|1823
1614222600000|2021-02-25 03:10:00|1085|1080.5|1088.5|1084|1088.8|1084.3|1084.5|1080|4689
1614222900000|2021-02-25 03:15:00|1088.6|1084.1|1086.9|1082.4|1089.8|1085.3|1086.2|1081.7|4238
1614223200000|2021-02-25 03:20:00|1087.4|1082.9|1090.4|1085.9|1090.8|1086.3|1086.9|1082.4|3029
1614223500000|2021-02-25 03:25:00|1090.5|1086|1094.7|1090.2|1094.7|1090.2|1089.8|1085.3|7782
1614231000000|2021-02-25 05:30:00|1094.6|1090.1|1090.8|1086.3|1094.6|1090.1|1086.4|1081.9|6363
1614231300000|2021-02-25 05:35:00|1090.9|1086.4|1093|1088.5|1094.3|1089.8|1088.6|1084.1|3657
1614231600000|2021-02-25 05:40:00|1092.9|1088.4|1101.1|1096.6|1101.8|1097.3|1090.9|1086.4|8154
1614231900000|2021-02-25 05:45:00|1101.3|1096.8|1103.5|1099|1106.4|1101.9|1100.9|1096.4|13037
1614232200000|2021-02-25 05:50:00|1103.6|1099.1|1100|1095.5|1103.8|1099.3|1098.2|1093.7|5963
1614232500000|2021-02-25 05:55:00|1100.3|1095.8|1092.1|1087.6|1100.7|1096.2|1091.5|1087|6350
1614232800000|2021-02-25 06:00:00|1091.8|1087.3|1086.6|1082.1|1096.3|1091.8|1085.8|1081.3|6774
1614233100000|2021-02-25 06:05:00|1086.3|1081.8|1068|1063.5|1088.9|1084.4|1066.4|1061.9|22969
1614233400000|2021-02-25 06:10:00|1067.9|1063.4|1070.4|1065.9|1075.4|1070.9|1066.7|1062.2|11611
1614233700000|2021-02-25 06:15:00|1070.3|1065.8|1073.3|1068.8|1074.1|1069.6|1065.9|1061.4|8929
1614234000000|2021-02-25 06:20:00|1073.4|1068.9|1072.9|1068.4|1077.7|1073.2|1072.7|1068.2|3911
1614234300000|2021-02-25 06:25:00|1073.1|1068.6|1072.3|1067.8|1074.9|1070.4|1071.4|1066.9|2665
1614234600000|2021-02-25 06:30:00|1072|1067.5|1074|1069.5|1075.3|1070.8|1071.8|1067.3|2532
1614234900000|2021-02-25 06:35:00|1073.6|1069.1|1072.4|1067.9|1073.6|1069.1|1071.5|1067|2503
1614235200000|2021-02-25 06:40:00|1072.1|1067.6|1073.4|1068.9|1074.9|1070.4|1071.6|1067.1|2298
1614235500000|2021-02-25 06:45:00|1073.1|1068.6|1069.8|1065.3|1073.1|1068.6|1067.8|1063.3|5771
1614235800000|2021-02-25 06:50:00|1069.9|1065.4|1074|1069.5|1074.3|1069.8|1069.9|1065.4|2611
1614236100000|2021-02-25 06:55:00|1074.3|1069.8|1076.8|1072.3|1077.8|1073.3|1073.5|1069|6038
1614258000000|2021-02-25 13:00:00|1076.7|1072.2|1085.8|1081.3|1086|1081.5|1076.7|1072.2|18290
1614258300000|2021-02-25 13:05:00|1086.1|1081.6|1082.2|1077.7|1086.3|1081.8|1080.3|1075.8|7202
1614258600000|2021-02-25 13:10:00|1082|1077.5|1079.9|1075.4|1083|1078.5|1079.9|1075.4|3999
1614258900000|2021-02-25 13:15:00|1079.8|1075.3|1081|1076.5|1082.5|1078|1079.3|1074.8|3018
1614259200000|2021-02-25 13:20:00|1081.2|1076.7|1085.1|1080.6|1085.9|1081.4|1080.2|1075.7|6330
1614259500000|2021-02-25 13:25:00|1084.8|1080.3|1086.3|1081.8|1088.9|1084.4|1084.7|1080.2|9486
1614259800000|2021-02-25 13:30:00|1086.5|1082|1090.5|1086|1090.7|1086.2|1084.8|1080.3|5065
1614260100000|2021-02-25 13:35:00|1090.8|1086.3|1091.5|1087|1093.4|1088.9|1089.3|1084.8|12533
1614260400000|2021-02-25 13:40:00|1091.4|1086.9|1089.7|1085.2|1092.4|1087.9|1088.2|1083.7|3893
1614260700000|2021-02-25 13:45:00|1089.8|1085.3|1089.9|1085.4|1092.6|1088.1|1089.4|1084.9|3716
1614261000000|2021-02-25 13:50:00|1090.2|1085.7|1081.4|1076.9|1091.8|1087.3|1081.2|1076.7|6574
1614261300000|2021-02-25 13:55:00|1081.7|1077.2|1082.3|1077.8|1084.4|1079.9|1081.2|1076.7|5451
1614261600000|2021-02-25 14:00:00|1082.1|1077.6|1081.3|1076.8|1085.6|1081.1|1080.4|1075.9|4569
1614261900000|2021-02-25 14:05:00|1081.2|1076.7|1081.8|1077.3|1084.5|1080|1081|1076.5|3239
1614262200000|2021-02-25 14:10:00|1081.5|1077|1082.1|1077.6|1082.6|1078.1|1080.6|1076.1|4269
1614262500000|2021-02-25 14:15:00|1081.9|1077.4|1088.4|1083.9|1088.6|1084.1|1081.9|1077.4|5476
1614262800000|2021-02-25 14:20:00|1088.1|1083.6|1089.6|1085.1|1090.8|1086.3|1087.2|1082.7|4016
1614263100000|2021-02-25 14:25:00|1089.8|1085.3|1092.8|1088.3|1094.6|1090.1|1089.8|1085.3|9490
1614263400000|2021-02-25 14:30:00|1093.4|1088.9|1091.7|1087.2|1095.2|1090.7|1087.5|1083|6499
1614263700000|2021-02-25 14:35:00|1092|1087.5|1092.9|1088.4|1093.4|1088.9|1088.4|1083.9|3526
1614264000000|2021-02-25 14:40:00|1093.3|1088.8|1094|1089.5|1094.8|1090.3|1091.8|1087.3|4184
1614264300000|2021-02-25 14:45:00|1094.3|1089.8|1089.3|1084.8|1094.3|1089.8|1089|1084.5|3250
1614264600000|2021-02-25 14:50:00|1089|1084.5|1085.7|1081.2|1090.1|1085.6|1085.4|1080.9|5556
1614264900000|2021-02-25 14:55:00|1085.4|1080.9|1090|1085.5|1090.4|1085.9|1085.4|1080.9|3979
1614301200000|2021-02-26 01:00:00|1089.5|1085|1067.5|1063|1089.5|1085|1063.7|1059.2|33812
1614301500000|2021-02-26 01:05:00|1067.2|1062.7|1064.2|1059.7|1069.2|1064.7|1061.3|1056.8|19469
1614301800000|2021-02-26 01:10:00|1064.3|1059.8|1066.8|1062.3|1071.3|1066.8|1062.1|1057.6|12474
1614302100000|2021-02-26 01:15:00|1067|1062.5|1073.6|1069.1|1075.2|1070.7|1066.7|1062.2|7318
1614302400000|2021-02-26 01:20:00|1073.5|1069|1076.1|1071.6|1079.1|1074.6|1073.1|1068.6|7605
1614302700000|2021-02-26 01:25:00|1076|1071.5|1074|1069.5|1076|1071.5|1072.1|1067.6|4584
1614303000000|2021-02-26 01:30:00|1074.2|1069.7|1078.5|1074|1079|1074.5|1071.7|1067.2|3207
1614303300000|2021-02-26 01:35:00|1078.4|1073.9|1074|1069.5|1078.5|1074|1074|1069.5|2545
1614303600000|2021-02-26 01:40:00|1073.9|1069.4|1073.4|1068.9|1075.4|1070.9|1072.6|1068.1|3577
1614303900000|2021-02-26 01:45:00|1072.9|1068.4|1071.8|1067.3|1074.8|1070.3|1070.4|1065.9|2994
1614304200000|2021-02-26 01:50:00|1071.5|1067|1076.2|1071.7|1076.2|1071.7|1069.7|1065.2|2871
1614304500000|2021-02-26 01:55:00|1076.1|1071.6|1085.3|1080.8|1086|1081.5|1076|1071.5|9299
1614304800000|2021-02-26 02:00:00|1085.6|1081.1|1087.6|1083.1|1088.6|1084.1|1083|1078.5|6570
1614305100000|2021-02-26 02:05:00|1087.4|1082.9|1087.2|1082.7|1087.9|1083.4|1085|1080.5|3644
1614305400000|2021-02-26 02:10:00|1087.1|1082.6|1088.7|1084.2|1089.1|1084.6|1085.1|1080.6|3499
1614305700000|2021-02-26 02:15:00|||||||||7
1614306600000|2021-02-26 02:30:00|1089.1|1084.6|1088.7|1084.2|1092.4|1087.9|1085.3|1080.8|7787
1614306900000|2021-02-26 02:35:00|1088.8|1084.3|1088.8|1084.3|1090.9|1086.4|1088.8|1084.3|3342
1614307200000|2021-02-26 02:40:00|1089|1084.5|1092|1087.5|1093.4|1088.9|1089|1084.5|5977
1614307500000|2021-02-26 02:45:00|1092.3|1087.8|1090.7|1086.2|1093.1|1088.6|1089.4|1084.9|4709
1614307800000|2021-02-26 02:50:00|1090.2|1085.7|1089.5|1085|1090.2|1085.7|1087.3|1082.8|2355
1614308100000|2021-02-26 02:55:00|1089.6|1085.1|1090.4|1085.9|1093.1|1088.6|1089.5|1085|3507
1614308400000|2021-02-26 03:00:00|1090.2|1085.7|1091.7|1087.2|1092.1|1087.6|1088.6|1084.1|2248
1614308700000|2021-02-26 03:05:00|1091.9|1087.4|1090.7|1086.2|1092.5|1088|1089.6|1085.1|1766
1614309000000|2021-02-26 03:10:00|1090.8|1086.3|1092|1087.5|1092.4|1087.9|1090.8|1086.3|1600
1614309300000|2021-02-26 03:15:00|1091.9|1087.4|1088.7|1084.2|1095.8|1091.3|1087.2|1082.7|8418
1614309600000|2021-02-26 03:20:00|1088.8|1084.3|1091.5|1087|1091.6|1087.1|1088.4|1083.9|2716
1614309900000|2021-02-26 03:25:00|1091.6|1087.1|1094.8|1090.3|1095.4|1090.9|1091.6|1087.1|4573
1614317400000|2021-02-26 05:30:00|1095|1090.5|1087.4|1082.9|1095|1090.5|1086.4|1081.9|8867
1614317700000|2021-02-26 05:35:00|1087.2|1082.7|1089.3|1084.8|1090.9|1086.4|1087.2|1082.7|4457
1614318000000|2021-02-26 05:40:00|1089.4|1084.9|1095.1|1090.6|1095.4|1090.9|1089.3|1084.8|5436
1614318300000|2021-02-26 05:45:00|1095|1090.5|1091.7|1087.2|1095|1090.5|1090.3|1085.8|3895
1614318600000|2021-02-26 05:50:00|1091.3|1086.8|1093.3|1088.8|1094|1089.5|1091.3|1086.8|3073
1614318900000|2021-02-26 05:55:00|1093.9|1089.4|1097.6|1093.1|1098|1093.5|1093.6|1089.1|7504
1614319200000|2021-02-26 06:00:00|1097.2|1092.7|1099.1|1094.6|1099.9|1095.4|1094.2|1089.7|6173
1614319500000|2021-02-26 06:05:00|1099.4|1094.9|1103.3|1098.8|1106|1101.5|1099|1094.5|13616
1614319800000|2021-02-26 06:10:00|1103.6|1099.1|1104.9|1100.4|1105.3|1100.8|1100|1095.5|6556
1614320100000|2021-02-26 06:15:00|1104.5|1100|1102.2|1097.7|1105.8|1101.3|1101.8|1097.3|4586
1614320400000|2021-02-26 06:20:00|1102|1097.5|1096.4|1091.9|1102.5|1098|1094.5|1090|6386
1614320700000|2021-02-26 06:25:00|1096|1091.5|1097.1|1092.6|1100.3|1095.8|1095|1090.5|3194
1614321000000|2021-02-26 06:30:00|1097|1092.5|1102.2|1097.7|1102.3|1097.8|1096.9|1092.4|2848
1614321300000|2021-02-26 06:35:00|1101.9|1097.4|1097.1|1092.6|1103.8|1099.3|1096.4|1091.9|3888
1614321600000|2021-02-26 06:40:00|1096.9|1092.4|1097.4|1092.9|1098.3|1093.8|1096.9|1092.4|2202
1614321900000|2021-02-26 06:45:00|1097.2|1092.7|1083.6|1079.1|1097.7|1093.2|1080.6|1076.1|17405
1614322200000|2021-02-26 06:50:00|1083.3|1078.8|1085.6|1081.1|1089.2|1084.7|1081.8|1077.3|10432
1614322500000|2021-02-26 06:55:00|1085.9|1081.4|1094.4|1089.9|1094.9|1090.4|1085.3|1080.8|9012
1614344400000|2021-02-26 13:00:00|1088.5|1084|1082.1|1077.6|1088.5|1084|1078.1|1073.6|19664
1614344700000|2021-02-26 13:05:00|1082.4|1077.9|1073.3|1068.8|1082.4|1077.9|1071.3|1066.8|16469
1614345000000|2021-02-26 13:10:00|1073.4|1068.9|1075.1|1070.6|1076.5|1072|1071.7|1067.2|9159
1614345300000|2021-02-26 13:15:00|1074.9|1070.4|1079.9|1075.4|1081.3|1076.8|1073.5|1069|8047
1614345600000|2021-02-26 13:20:00|1079.7|1075.2|1081.5|1077|1081.9|1077.4|1078.5|1074|5124
1614345900000|2021-02-26 13:25:00|1081.4|1076.9|1080.2|1075.7|1082.1|1077.6|1078.4|1073.9|4448
1614346200000|2021-02-26 13:30:00|1080.5|1076|1080.9|1076.4|1082|1077.5|1079.4|1074.9|3708
1614346500000|2021-02-26 13:35:00|1080.6|1076.1|1085.7|1081.2|1085.7|1081.2|1080.1|1075.6|4527
1614346800000|2021-02-26 13:40:00|1086|1081.5|1089.2|1084.7|1090|1085.5|1085|1080.5|7267
1614347100000|2021-02-26 13:45:00|1088.9|1084.4|1086.1|1081.6|1089.1|1084.6|1085.4|1080.9|3001
1614347400000|2021-02-26 13:50:00|1086.2|1081.7|1086.7|1082.2|1087.3|1082.8|1084.2|1079.7|2380
1614347700000|2021-02-26 13:55:00|1086.4|1081.9|1086.2|1081.7|1088.6|1084.1|1085.8|1081.3|1379
1614348000000|2021-02-26 14:00:00|1085.9|1081.4|1085.8|1081.3|1086.6|1082.1|1083.2|1078.7|3592
1614348300000|2021-02-26 14:05:00|1085.2|1080.7|1083.6|1079.1|1085.2|1080.7|1082.3|1077.8|2279
1614348600000|2021-02-26 14:10:00|1083.5|1079|1086.1|1081.6|1086.7|1082.2|1083.5|1079|1550
1614348900000|2021-02-26 14:15:00|1086.2|1081.7|1084.7|1080.2|1086.2|1081.7|1082.7|1078.2|1615
1614349200000|2021-02-26 14:20:00|1084.6|1080.1|1087.4|1082.9|1089.2|1084.7|1084.5|1080|2967
1614349500000|2021-02-26 14:25:00|1087.1|1082.6|1088.2|1083.7|1089.5|1085|1086.7|1082.2|1714
1614349800000|2021-02-26 14:30:00|1088.3|1083.8|1087|1082.5|1089|1084.5|1085.3|1080.8|2378
1614350100000|2021-02-26 14:35:00|1086.7|1082.2|1086.4|1081.9|1087.7|1083.2|1084.8|1080.3|1872
1614350400000|2021-02-26 14:40:00|1086.2|1081.7|1088.7|1084.2|1089.1|1084.6|1085.8|1081.3|1177
1614350700000|2021-02-26 14:45:00|1088.8|1084.3|1092.8|1088.3|1094.2|1089.7|1088.7|1084.2|4781
1614351000000|2021-02-26 14:50:00|1093.4|1088.9|1094|1089.5|1096.3|1091.8|1091.7|1087.2|5845
1614351300000|2021-02-26 14:55:00|1094.2|1089.7|1099.1|1094.6|1099.1|1094.6|1092.9|1088.4|5865
1614560400000|2021-03-01 01:00:00|1098.2|1093.7|1093|1088.5|1098.2|1093.7|1086.7|1082.2|15657
1614560700000|2021-03-01 01:05:00|1093.5|1089|1097.8|1093.3|1102.5|1098|1093.5|1089|13223
1614561000000|2021-03-01 01:10:00|1097.3|1092.8|1097|1092.5|1098.6|1094.1|1091.3|1086.8|6880
1614561300000|2021-03-01 01:15:00|1097.2|1092.7|1093.9|1089.4|1097.7|1093.2|1091.8|1087.3|4153
1614561600000|2021-03-01 01:20:00|1093.8|1089.3|1091.9|1087.4|1094.5|1090|1090.5|1086|4439
1614561900000|2021-03-01 01:25:00|1092.4|1087.9|1090.9|1086.4|1092.4|1087.9|1089.1|1084.6|5659
1614562200000|2021-03-01 01:30:00|1091|1086.5|1089.3|1084.8|1091.3|1086.8|1087.4|1082.9|3459
1614562500000|2021-03-01 01:35:00|1089.2|1084.7|1081.6|1077.1|1090.4|1085.9|1081.6|1077.1|7226
1614562800000|2021-03-01 01:40:00|1081.3|1076.8|1081.4|1076.9|1085.7|1081.2|1078.9|1074.4|7362
1614563100000|2021-03-01 01:45:00|1081.1|1076.6|1083.6|1079.1|1083.6|1079.1|1079.1|1074.6|6136
1614563400000|2021-03-01 01:50:00|1083.3|1078.8|1088.4|1083.9|1089.4|1084.9|1082.8|1078.3|4479
1614563700000|2021-03-01 01:55:00|1088.6|1084.1|1087.4|1082.9|1091.6|1087.1|1087.4|1082.9|3139
1614564000000|2021-03-01 02:00:00|1087.5|1083|1081.1|1076.6|1088.4|1083.9|1081.1|1076.6|3242
1614564300000|2021-03-01 02:05:00|1081.2|1076.7|1081.9|1077.4|1084.4|1079.9|1080.1|1075.6|4428
1614564600000|2021-03-01 02:10:00|1082.1|1077.6|1080.6|1076.1|1084.2|1079.7|1080.3|1075.8|2147
1614564900000|2021-03-01 02:15:00|1080.3|1075.8|1080.4|1075.9|1080.4|1075.9|1080.3|1075.8|123
1614565800000|2021-03-01 02:30:00|1080.5|1076|1078.7|1074.2|1080.5|1076|1076.9|1072.4|9706
1614566100000|2021-03-01 02:35:00|1078.3|1073.8|1077.8|1073.3|1083.2|1078.7|1077.5|1073|5634
1614566400000|2021-03-01 02:40:00|1077.5|1073|1076|1071.5|1080.3|1075.8|1076|1071.5|5245
1614566700000|2021-03-01 02:45:00|1075.9|1071.4|1070.8|1066.3|1077.7|1073.2|1070.1|1065.6|11672
1614567000000|2021-03-01 02:50:00|1071|1066.5|1072|1067.5|1073|1068.5|1068|1063.5|8477
1614567300000|2021-03-01 02:55:00|1072.2|1067.7|1074.6|1070.1|1075.9|1071.4|1070.3|1065.8|5897
1614567600000|2021-03-01 03:00:00|1074.4|1069.9|1069.9|1065.4|1078.3|1073.8|1069.8|1065.3|5425
1614567900000|2021-03-01 03:05:00|1069.5|1065|1080|1075.5|1080.5|1076|1069.5|1065|4185
1614568200000|2021-03-01 03:10:00|1079.9|1075.4|1080.6|1076.1|1081.5|1077|1077|1072.5|4172
1614568500000|2021-03-01 03:15:00|1080.8|1076.3|1078.9|1074.4|1080.8|1076.3|1078|1073.5|2279
1614568800000|2021-03-01 03:20:00|1078.8|1074.3|1076|1071.5|1078.8|1074.3|1075.3|1070.8|1701
1614569100000|2021-03-01 03:25:00|1076.3|1071.8|1074.4|1069.9|1076.5|1072|1073.6|1069.1|2566
1614576600000|2021-03-01 05:30:00|1074.3|1069.8|1072.6|1068.1|1075.4|1070.9|1070.9|1066.4|6340
1614576900000|2021-03-01 05:35:00|1072.4|1067.9|1069|1064.5|1072.8|1068.3|1068.6|1064.1|5104
1614577200000|2021-03-01 05:40:00|1068.9|1064.4|1071|1066.5|1071.9|1067.4|1067.6|1063.1|4261
1614577500000|2021-03-01 05:45:00|1071.2|1066.7|1072.7|1068.2|1074.4|1069.9|1068.6|1064.1|4104
1614577800000|2021-03-01 05:50:00|1072.9|1068.4|1073.1|1068.6|1073.8|1069.3|1070.4|1065.9|2123
1614578100000|2021-03-01 05:55:00|1072.8|1068.3|1075.6|1071.1|1075.6|1071.1|1071.3|1066.8|2003
1614578400000|2021-03-01 06:00:00|1075.3|1070.8|1076.7|1072.2|1077.4|1072.9|1072.8|1068.3|3068
1614578700000|2021-03-01 06:05:00|1076.9|1072.4|1077.1|1072.6|1079.2|1074.7|1076.2|1071.7|3871
1614579000000|2021-03-01 06:10:00|1077.2|1072.7|1076.4|1071.9|1078.8|1074.3|1076.4|1071.9|2091
1614579300000|2021-03-01 06:15:00|1076.3|1071.8|1076.4|1071.9|1076.7|1072.2|1074.7|1070.2|1416
1614579600000|2021-03-01 06:20:00|1076.3|1071.8|1080.7|1076.2|1081.2|1076.7|1076.1|1071.6|3221
1614579900000|2021-03-01 06:25:00|1081|1076.5|1077.4|1072.9|1081|1076.5|1077.3|1072.8|2619
1614580200000|2021-03-01 06:30:00|1077.5|1073|1076.8|1072.3|1078.1|1073.6|1076|1071.5|1582
1614580500000|2021-03-01 06:35:00|1076.9|1072.4|1077.8|1073.3|1078.2|1073.7|1075.9|1071.4|2086
1614580800000|2021-03-01 06:40:00|1077.9|1073.4|1079.3|1074.8|1079.4|1074.9|1077.8|1073.3|1249
1614581100000|2021-03-01 06:45:00|1079.4|1074.9|1076.5|1072|1079.4|1074.9|1075.9|1071.4|1741
1614581400000|2021-03-01 06:50:00|1076.3|1071.8|1078.5|1074|1078.8|1074.3|1076.3|1071.8|2103
1614581700000|2021-03-01 06:55:00|1078.3|1073.8|1076.7|1072.2|1078.7|1074.2|1075.8|1071.3|5378
1614603600000|2021-03-01 13:00:00|1074.3|1069.8|1077.7|1073.2|1079|1074.5|1071.2|1066.7|10352
1614603900000|2021-03-01 13:05:00|1078|1073.5|1080.2|1075.7|1083.7|1079.2|1077.7|1073.2|9613
1614604200000|2021-03-01 13:10:00|1080.1|1075.6|1083.3|1078.8|1085|1080.5|1080.1|1075.6|8125
1614604500000|2021-03-01 13:15:00|1083.4|1078.9|1081.7|1077.2|1084.3|1079.8|1081.4|1076.9|4436
1614604800000|2021-03-01 13:20:00|1081.6|1077.1|1081.2|1076.7|1084.5|1080|1081|1076.5|3375
1614605100000|2021-03-01 13:25:00|1081.1|1076.6|1078.1|1073.6|1082.4|1077.9|1077.9|1073.4|7138
1614605400000|2021-03-01 13:30:00|1078.3|1073.8|1076.2|1071.7|1078.4|1073.9|1074.7|1070.2|5600
1614605700000|2021-03-01 13:35:00|1076.4|1071.9|1080.7|1076.2|1080.7|1076.2|1076.4|1071.9|2388
1614606000000|2021-03-01 13:40:00|1080.4|1075.9|1079.8|1075.3|1081.2|1076.7|1078.8|1074.3|1833
1614606300000|2021-03-01 13:45:00|1079.7|1075.2|1080.4|1075.9|1082.1|1077.6|1079.7|1075.2|1477
1614606600000|2021-03-01 13:50:00|1080.2|1075.7|1073|1068.5|1080.3|1075.8|1072.2|1067.7|4786
1614606900000|2021-03-01 13:55:00|1072.9|1068.4|1071.3|1066.8|1074.3|1069.8|1070.3|1065.8|7148
1614607200000|2021-03-01 14:00:00|1071.1|1066.6|1071.7|1067.2|1073.8|1069.3|1069.8|1065.3|4970
1614607500000|2021-03-01 14:05:00|1071.5|1067|1071.6|1067.1|1073.6|1069.1|1070.7|1066.2|2494
1614607800000|2021-03-01 14:10:00|1071.8|1067.3|1066|1061.5|1072.8|1068.3|1065.4|1060.9|8973
1614608100000|2021-03-01 14:15:00|1065.8|1061.3|1068.7|1064.2|1070.3|1065.8|1065|1060.5|7342
1614608400000|2021-03-01 14:20:00|1068.5|1064|1069.8|1065.3|1071.4|1066.9|1067.3|1062.8|3113
1614608700000|2021-03-01 14:25:00|1070.3|1065.8|1068.8|1064.3|1071.3|1066.8|1068.8|1064.3|1920
1614609000000|2021-03-01 14:30:00|1069|1064.5|1070.7|1066.2|1070.7|1066.2|1067.8|1063.3|2495
1614609300000|2021-03-01 14:35:00|1070.5|1066|1072.3|1067.8|1074.8|1070.3|1070.1|1065.6|4802
1614609600000|2021-03-01 14:40:00|1072.2|1067.7|1072.3|1067.8|1072.5|1068|1070.8|1066.3|1162
1614609900000|2021-03-01 14:45:00|1072|1067.5|1071.4|1066.9|1072|1067.5|1070.4|1065.9|1242
1614610200000|2021-03-01 14:50:00|1071|1066.5|1073.8|1069.3|1074.3|1069.8|1070.5|1066|2862
1614610500000|2021-03-01 14:55:00|1074|1069.5|1074.5|1070|1075.2|1070.7|1073.5|1069|2798
1614610800000|2021-03-01 15:00:00|1074|1069.5|1074|1069.5|1074|1069.5|1074|1069.5|0
1614646800000|2021-03-02 01:00:00|1074.1|1069.6|1072.4|1067.9|1074.1|1069.6|1068.3|1063.8|7660
1614647100000|2021-03-02 01:05:00|1072.5|1068|1077.5|1073|1079|1074.5|1071.9|1067.4|8604
1614647400000|2021-03-02 01:10:00|1077.2|1072.7|1079.1|1074.6|1079.2|1074.7|1075.7|1071.2|4198
1614647700000|2021-03-02 01:15:00|1079.2|1074.7|1073.9|1069.4|1079.4|1074.9|1073.4|1068.9|3777
1614648000000|2021-03-02 01:20:00|1073.7|1069.2|1072.9|1068.4|1075.2|1070.7|1072.9|1068.4|1689
1614648300000|2021-03-02 01:25:00|1072.7|1068.2|1073|1068.5|1073.9|1069.4|1071.2|1066.7|2992
1614648600000|2021-03-02 01:30:00|1072.8|1068.3|1067.5|1063|1072.8|1068.3|1067.1|1062.6|5608
1614648900000|2021-03-02 01:35:00|1067.9|1063.4|1067.1|1062.6|1071.4|1066.9|1067.1|1062.6|3879
1614649200000|2021-03-02 01:40:00|1066.9|1062.4|1067.7|1063.2|1068.6|1064.1|1064.4|1059.9|6574
1614649500000|2021-03-02 01:45:00|1067.5|1063|1069.4|1064.9|1071|1066.5|1066.4|1061.9|3982
1614649800000|2021-03-02 01:50:00|1069.6|1065.1|1075|1070.5|1075|1070.5|1069|1064.5|5121
1614650100000|2021-03-02 01:55:00|1074.6|1070.1|1072.7|1068.2|1076.4|1071.9|1071.7|1067.2|4296
1614650400000|2021-03-02 02:00:00|1072.5|1068|1074.2|1069.7|1074.6|1070.1|1071.1|1066.6|2761
1614650700000|2021-03-02 02:05:00|1074.4|1069.9|1074.6|1070.1|1075|1070.5|1072.1|1067.6|1521
1614651000000|2021-03-02 02:10:00|1074.4|1069.9|1079.9|1075.4|1079.9|1075.4|1074.1|1069.6|5474
1614651300000|2021-03-02 02:15:00|||||||||11
1614652200000|2021-03-02 02:30:00|1079.7|1075.2|1077.6|1073.1|1080.6|1076.1|1076.6|1072.1|5866
1614652500000|2021-03-02 02:35:00|1077.4|1072.9|1074.1|1069.6|1078.1|1073.6|1073.9|1069.4|2784
1614652800000|2021-03-02 02:40:00|1074.2|1069.7|1071.6|1067.1|1074.5|1070|1070|1065.5|3416
1614653100000|2021-03-02 02:45:00|1071.9|1067.4|1073.4|1068.9|1074.2|1069.7|1069.1|1064.6|2994
1614653400000|2021-03-02 02:50:00|1073.5|1069|1071.4|1066.9|1074.7|1070.2|1070.1|1065.6|1687
1614653700000|2021-03-02 02:55:00|1071.5|1067|1067.8|1063.3|1071.5|1067|1067.6|1063.1|2120
1614654000000|2021-03-02 03:00:00|1067.6|1063.1|1071.9|1067.4|1071.9|1067.4|1067.6|1063.1|2773
1614654300000|2021-03-02 03:05:00|1072.1|1067.6|1070.7|1066.2|1072.8|1068.3|1069.4|1064.9|2005
1614654600000|2021-03-02 03:10:00|1071.1|1066.6|1071.1|1066.6|1073.5|1069|1070.9|1066.4|1144
1614654900000|2021-03-02 03:15:00|1071.2|1066.7|1071.2|1066.7|1071.2|1066.7|1069.8|1065.3|1579
1614655200000|2021-03-02 03:20:00|1070.9|1066.4|1074.1|1069.6|1074.4|1069.9|1070.4|1065.9|2763
1614655500000|2021-03-02 03:25:00|1074.2|1069.7|1073.2|1068.7|1075.3|1070.8|1072.3|1067.8|1562
1614663000000|2021-03-02 05:30:00|1072.8|1068.3|1069.4|1064.9|1072.8|1068.3|1066.9|1062.4|7290
1614663300000|2021-03-02 05:35:00|1069.2|1064.7|1065.4|1060.9|1069.7|1065.2|1065.3|1060.8|6725
1614663600000|2021-03-02 05:40:00|1065.2|1060.7|1068.7|1064.2|1070.6|1066.1|1062.4|1057.9|11272
1614663900000|2021-03-02 05:45:00|1068.6|1064.1|1069.3|1064.8|1069.3|1064.8|1066|1061.5|3745
1614664200000|2021-03-02 05:50:00|1069.6|1065.1|1071.1|1066.6|1071.7|1067.2|1068.7|1064.2|2879
1614664500000|2021-03-02 05:55:00|1070.8|1066.3|1070.3|1065.8|1071.7|1067.2|1069.7|1065.2|1802
1614664800000|2021-03-02 06:00:00|1069.7|1065.2|1068.9|1064.4|1069.7|1065.2|1067|1062.5|2625
1614665100000|2021-03-02 06:05:00|1068.8|1064.3|1074.2|1069.7|1074.2|1069.7|1068.6|1064.1|3259
1614665400000|2021-03-02 06:10:00|1074.3|1069.8|1077.8|1073.3|1078.3|1073.8|1074.3|1069.8|7138
1614665700000|2021-03-02 06:15:00|1078.2|1073.7|1076.7|1072.2|1078.2|1073.7|1073.7|1069.2|4106
1614666000000|2021-03-02 06:20:00|1076.9|1072.4|1081.2|1076.7|1081.5|1077|1076.3|1071.8|10829
1614666300000|2021-03-02 06:25:00|1081.1|1076.6|1085.8|1081.3|1089.3|1084.8|1079.7|1075.2|15492
1614666600000|2021-03-02 06:30:00|1086|1081.5|1084.1|1079.6|1087.2|1082.7|1084.1|1079.6|6575
1614666900000|2021-03-02 06:35:00|1084|1079.5|1083|1078.5|1087.8|1083.3|1082|1077.5|6268
1614667200000|2021-03-02 06:40:00|1083.2|1078.7|1086.6|1082.1|1088|1083.5|1083.2|1078.7|4082
1614667500000|2021-03-02 06:45:00|1086.9|1082.4|1087.5|1083|1087.9|1083.4|1084.7|1080.2|3125
1614667800000|2021-03-02 06:50:00|1087.8|1083.3|1088.6|1084.1|1090|1085.5|1087|1082.5|7335
1614668100000|2021-03-02 06:55:00|1088.8|1084.3|1093.8|1089.3|1094.3|1089.8|1088.8|1084.3|14545
1614690000000|2021-03-02 13:00:00|1082.4|1077.9|1086.6|1082.1|1087.3|1082.8|1080.9|1076.4|22440
1614690300000|2021-03-02 13:05:00|1086.5|1082|1082.7|1078.2|1088|1083.5|1077|1072.5|17204
1614690600000|2021-03-02 13:10:00|1082.8|1078.3|1078.4|1073.9|1083.2|1078.7|1077.9|1073.4|8798
1614690900000|2021-03-02 13:15:00|1078.7|1074.2|1075.9|1071.4|1080.9|1076.4|1075.8|1071.3|7997
1614691200000|2021-03-02 13:20:00|1075.7|1071.2|1077.9|1073.4|1078.8|1074.3|1075.7|1071.2|5641
1614691500000|2021-03-02 13:25:00|1077.8|1073.3|1079.2|1074.7|1079.4|1074.9|1076.4|1071.9|2893
1614691800000|2021-03-02 13:30:00|1079.4|1074.9|1074.4|1069.9|1079.4|1074.9|1071.7|1067.2|8110
1614692100000|2021-03-02 13:35:00|1074.6|1070.1|1076.9|1072.4|1077.7|1073.2|1073.3|1068.8|5070
1614692400000|2021-03-02 13:40:00|1076.8|1072.3|1073|1068.5|1076.8|1072.3|1072.4|1067.9|5176
1614692700000|2021-03-02 13:45:00|1072.9|1068.4|1075.5|1071|1075.9|1071.4|1072.4|1067.9|4994
1614693000000|2021-03-02 13:50:00|1074.9|1070.4|1078.4|1073.9|1078.9|1074.4|1074.7|1070.2|3745
1614693300000|2021-03-02 13:55:00|1078.2|1073.7|1080.4|1075.9|1080.7|1076.2|1076.4|1071.9|4481
1614693600000|2021-03-02 14:00:00|1080.5|1076|1082.4|1077.9|1082.6|1078.1|1078.3|1073.8|4316
1614693900000|2021-03-02 14:05:00|1082.7|1078.2|1089.4|1084.9|1089.4|1084.9|1082.6|1078.1|8750
1614694200000|2021-03-02 14:10:00|1089.6|1085.1|1086.3|1081.8|1090.4|1085.9|1084.9|1080.4|6154
1614694500000|2021-03-02 14:15:00|1086.8|1082.3|1083.2|1078.7|1088.2|1083.7|1083.2|1078.7|3751
1614694800000|2021-03-02 14:20:00|1083.4|1078.9|1085.4|1080.9|1086.1|1081.6|1083.4|1078.9|1740
1614695100000|2021-03-02 14:25:00|1085.2|1080.7|1089.4|1084.9|1090.1|1085.6|1084.2|1079.7|4327
1614695400000|2021-03-02 14:30:00|1089.2|1084.7|1088.8|1084.3|1089.9|1085.4|1086.4|1081.9|4275
1614695700000|2021-03-02 14:35:00|1088.4|1083.9|1086.1|1081.6|1090.4|1085.9|1085.4|1080.9|4653
1614696000000|2021-03-02 14:40:00|1085.9|1081.4|1086.3|1081.8|1090.2|1085.7|1085.5|1081|3095
1614696300000|2021-03-02 14:45:00|1086.2|1081.7|1083.7|1079.2|1087.9|1083.4|1083.7|1079.2|2358
1614696600000|2021-03-02 14:50:00|1083.3|1078.8|1087.2|1082.7|1087.2|1082.7|1082.2|1077.7|3204
1614696900000|2021-03-02 14:55:00|1087.3|1082.8|1086.9|1082.4|1089|1084.5|1085.1|1080.6|2731
1614733200000|2021-03-03 01:00:00|1086.5|1082|1101|1096.5|1105.3|1100.8|1083.9|1079.4|23492
1614733500000|2021-03-03 01:05:00|1101.1|1096.6|1099|1094.5|1105.5|1101|1098.7|1094.2|20076
1614733800000|2021-03-03 01:10:00|1099.2|1094.7|1110|1105.5|1111|1106.5|1099.2|1094.7|13363
1614734100000|2021-03-03 01:15:00|1110.5|1106|1104.8|1100.3|1112.8|1108.3|1103.1|1098.6|17483
1614734400000|2021-03-03 01:20:00|1104.5|1100|1103|1098.5|1105.9|1101.4|1100.2|1095.7|7515
1614734700000|2021-03-03 01:25:00|1103.2|1098.7|1099|1094.5|1105.5|1101|1097.5|1093|6236
1614735000000|2021-03-03 01:30:00|1098.9|1094.4|1087.6|1083.1|1100.2|1095.7|1085.8|1081.3|17835
1614735300000|2021-03-03 01:35:00|1087.7|1083.2|1089.5|1085|1092.2|1087.7|1086.9|1082.4|8193
1614735600000|2021-03-03 01:40:00|1089.3|1084.8|1086.7|1082.2|1091|1086.5|1086.1|1081.6|5271
1614735900000|2021-03-03 01:45:00|1086.6|1082.1|1091|1086.5|1091.2|1086.7|1085.9|1081.4|3706
1614736200000|2021-03-03 01:50:00|1091.2|1086.7|1089.3|1084.8|1091.2|1086.7|1088|1083.5|2979
1614736500000|2021-03-03 01:55:00|1089.1|1084.6|1091.5|1087|1092.6|1088.1|1088.5|1084|3149
1614736800000|2021-03-03 02:00:00|1091.3|1086.8|1089.6|1085.1|1093.5|1089|1089.3|1084.8|3346
1614737100000|2021-03-03 02:05:00|1089.3|1084.8|1092.3|1087.8|1093.3|1088.8|1089.3|1084.8|1932
1614737400000|2021-03-03 02:10:00|1092.5|1088|1095.2|1090.7|1097|1092.5|1092.5|1088|3411
1614737700000|2021-03-03 02:15:00|1095.1|1090.6|1095.2|1090.7|1095.2|1090.7|1095.1|1090.6|3
1614738600000|2021-03-03 02:30:00|1094.8|1090.3|1094.2|1089.7|1095.6|1091.1|1091.6|1087.1|1942
1614738900000|2021-03-03 02:35:00|1094.1|1089.6|1095.7|1091.2|1095.7|1091.2|1092.6|1088.1|1184
1614739200000|2021-03-03 02:40:00|1095.4|1090.9|1097.2|1092.7|1098.7|1094.2|1095.3|1090.8|2620
1614739500000|2021-03-03 02:45:00|1097.4|1092.9|1096.5|1092|1098.1|1093.6|1096|1091.5|1442
1614739800000|2021-03-03 02:50:00|1096.4|1091.9|1095.3|1090.8|1096.4|1091.9|1094.9|1090.4|1216
1614740100000|2021-03-03 02:55:00|1095.7|1091.2|1092.9|1088.4|1097.7|1093.2|1092.7|1088.2|1608
1614740400000|2021-03-03 03:00:00|1093.2|1088.7|1098.2|1093.7|1098.3|1093.8|1093.2|1088.7|1573
1614740700000|2021-03-03 03:05:00|1098.3|1093.8|1099.9|1095.4|1101.4|1096.9|1097.7|1093.2|3003
1614741000000|2021-03-03 03:10:00|1100.2|1095.7|1102.7|1098.2|1102.7|1098.2|1100.2|1095.7|2919
1614741300000|2021-03-03 03:15:00|1102.9|1098.4|1102.4|1097.9|1104.2|1099.7|1099.7|1095.2|3823
1614741600000|2021-03-03 03:20:00|1102.7|1098.2|1105.4|1100.9|1105.8|1101.3|1102.5|1098|3456
1614741900000|2021-03-03 03:25:00|1105.1|1100.6|1103.1|1098.6|1105.1|1100.6|1099.1|1094.6|3860
1614749400000|2021-03-03 05:30:00|1102.8|1098.3|1094.8|1090.3|1103.8|1099.3|1093|1088.5|7916
1614749700000|2021-03-03 05:35:00|1094|1089.5|1093.5|1089|1096.8|1092.3|1093.5|1089|3703
1614750000000|2021-03-03 05:40:00|1093.3|1088.8|1092.9|1088.4|1094.8|1090.3|1092.8|1088.3|3332
1614750300000|2021-03-03 05:45:00|1092.8|1088.3|1090.5|1086|1094|1089.5|1090|1085.5|6534
1614750600000|2021-03-03 05:50:00|1090.3|1085.8|1090.5|1086|1092.5|1088|1090|1085.5|2483
1614750900000|2021-03-03 05:55:00|1090.3|1085.8|1091.1|1086.6|1093.3|1088.8|1088|1083.5|5037
1614751200000|2021-03-03 06:00:00|1090.8|1086.3|1091.9|1087.4|1092.1|1087.6|1089.6|1085.1|2272
1614751500000|2021-03-03 06:05:00|1091.8|1087.3|1088|1083.5|1091.8|1087.3|1087|1082.5|3306
1614751800000|2021-03-03 06:10:00|1087.7|1083.2|1085.4|1080.9|1088|1083.5|1084.9|1080.4|5516
1614752100000|2021-03-03 06:15:00|1085|1080.5|1087.1|1082.6|1087.5|1083|1083.1|1078.6|7305
1614752400000|2021-03-03 06:20:00|1087.5|1083|1086.2|1081.7|1089.5|1085|1085.9|1081.4|2791
1614752700000|2021-03-03 06:25:00|1086|1081.5|1089.5|1085|1090.1|1085.6|1084.4|1079.9|2965
1614753000000|2021-03-03 06:30:00|1089.7|1085.2|1094|1089.5|1094.2|1089.7|1089.4|1084.9|3273
1614753300000|2021-03-03 06:35:00|1094.1|1089.6|1093.4|1088.9|1095|1090.5|1093|1088.5|2605
1614753600000|2021-03-03 06:40:00|1093.2|1088.7|1092|1087.5|1095.4|1090.9|1092|1087.5|1969
1614753900000|2021-03-03 06:45:00|1092.1|1087.6|1091.6|1087.1|1093.1|1088.6|1090.7|1086.2|2239
1614754200000|2021-03-03 06:50:00|1091.5|1087|1092.2|1087.7|1092.5|1088|1090.6|1086.1|2441
1614754500000|2021-03-03 06:55:00|1092.3|1087.8|1092.5|1088|1094.2|1089.7|1092.2|1087.7|4531
1614776400000|2021-03-03 13:00:00|1088.6|1084.1|1086.2|1081.7|1090.2|1085.7|1085.1|1080.6|13826
1614776700000|2021-03-03 13:05:00|1086|1081.5|1085.4|1080.9|1086.5|1082|1083.7|1079.2|8673
1614777000000|2021-03-03 13:10:00|1084.9|1080.4|1090.3|1085.8|1090.4|1085.9|1084.7|1080.2|6253
1614777300000|2021-03-03 13:15:00|1090.4|1085.9|1091.2|1086.7|1092.6|1088.1|1089.7|1085.2|6008
1614777600000|2021-03-03 13:20:00|1090.8|1086.3|1096.9|1092.4|1098.2|1093.7|1088.9|1084.4|6683
1614777900000|2021-03-03 13:25:00|1097.2|1092.7|1096.4|1091.9|1098.8|1094.3|1095.8|1091.3|6244
1614778200000|2021-03-03 13:30:00|1096.2|1091.7|1095.9|1091.4|1097.4|1092.9|1095.2|1090.7|4133
1614778500000|2021-03-03 13:35:00|1095.7|1091.2|1094.7|1090.2|1096.2|1091.7|1092.9|1088.4|3229
1614778800000|2021-03-03 13:40:00|1094.4|1089.9|1093.2|1088.7|1094.9|1090.4|1091.5|1087|4438
1614779100000|2021-03-03 13:45:00|1093.3|1088.8|1092.9|1088.4|1095.2|1090.7|1092.2|1087.7|3422
1614779400000|2021-03-03 13:50:00|1092.7|1088.2|1094.7|1090.2|1095.2|1090.7|1091.7|1087.2|2647
1614779700000|2021-03-03 13:55:00|1094.4|1089.9|1097.4|1092.9|1097.4|1092.9|1092.9|1088.4|2527
1614780000000|2021-03-03 14:00:00|1097.7|1093.2|1097|1092.5|1099.4|1094.9|1096.8|1092.3|5816
1614780300000|2021-03-03 14:05:00|1097.1|1092.6|1095.9|1091.4|1098.6|1094.1|1094|1089.5|2949
1614780600000|2021-03-03 14:10:00|1095.6|1091.1|1092.8|1088.3|1096|1091.5|1091.6|1087.1|5216
1614780900000|2021-03-03 14:15:00|1092.9|1088.4|1093.4|1088.9|1094.6|1090.1|1089.9|1085.4|4337
1614781200000|2021-03-03 14:20:00|1093.1|1088.6|1095|1090.5|1096.1|1091.6|1093|1088.5|2831
1614781500000|2021-03-03 14:25:00|1095.4|1090.9|1095|1090.5|1096.6|1092.1|1094.2|1089.7|1444
1614781800000|2021-03-03 14:30:00|1095.1|1090.6|1094.9|1090.4|1096|1091.5|1094|1089.5|1066
1614782100000|2021-03-03 14:35:00|1094.7|1090.2|1094.6|1090.1|1094.9|1090.4|1093.1|1088.6|2152
1614782400000|2021-03-03 14:40:00|1094.5|1090|1093.4|1088.9|1095.4|1090.9|1092.6|1088.1|1562
1614782700000|2021-03-03 14:45:00|1093.1|1088.6|1096.2|1091.7|1096.5|1092|1092.9|1088.4|1929
1614783000000|2021-03-03 14:50:00|1096.5|1092|1095|1090.5|1096.5|1092|1094.6|1090.1|1747
1614783300000|2021-03-03 14:55:00|1095.2|1090.7|1096.5|1092|1096.6|1092.1|1094.6|1090.1|2012
1614819600000|2021-03-04 01:00:00|1096.1|1091.6|1090.9|1086.4|1098.8|1094.3|1090.4|1085.9|8258
1614819900000|2021-03-04 01:05:00|1090.7|1086.2|1093.1|1088.6|1093.6|1089.1|1090.2|1085.7|3174
1614820200000|2021-03-04 01:10:00|1093.2|1088.7|1090.4|1085.9|1093.9|1089.4|1089.2|1084.7|3179
1614820500000|2021-03-04 01:15:00|1090.6|1086.1|1095.3|1090.8|1095.9|1091.4|1089.9|1085.4|3388
1614820800000|2021-03-04 01:20:00|1095.7|1091.2|1092.8|1088.3|1095.7|1091.2|1091.7|1087.2|1440
1614821100000|2021-03-04 01:25:00|1093.1|1088.6|1094.4|1089.9|1095.4|1090.9|1092.9|1088.4|1202
1614821400000|2021-03-04 01:30:00|1094.2|1089.7|1092.9|1088.4|1094.4|1089.9|1091.9|1087.4|1549
1614821700000|2021-03-04 01:35:00|1093.4|1088.9|1093.2|1088.7|1094.9|1090.4|1092.2|1087.7|1533
1614822000000|2021-03-04 01:40:00|1093|1088.5|1094|1089.5|1094.9|1090.4|1092.9|1088.4|1358
1614822300000|2021-03-04 01:45:00|1094.3|1089.8|1098.4|1093.9|1099.4|1094.9|1093.9|1089.4|4585
1614822600000|2021-03-04 01:50:00|1098.5|1094|1097.8|1093.3|1099|1094.5|1097|1092.5|2880
1614822900000|2021-03-04 01:55:00|1097.5|1093|1105.9|1101.4|1105.9|1101.4|1096.4|1091.9|13623
1614823200000|2021-03-04 02:00:00|1106.3|1101.8|1114|1109.5|1118.5|1114|1106.3|1101.8|29596
1614823500000|2021-03-04 02:05:00|1113.9|1109.4|1106.4|1101.9|1115.3|1110.8|1101.4|1096.9|16506
1614823800000|2021-03-04 02:10:00|1105.9|1101.4|1101|1096.5|1109.5|1105|1101|1096.5|9214
1614824100000|2021-03-04 02:15:00|1101.3|1096.8|1101.3|1096.8|1101.4|1096.9|1101|1096.5|69
1614824700000|2021-03-04 02:25:00|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|1101.2|1096.7|0
1614825000000|2021-03-04 02:30:00|1100.1|1095.6|1104.9|1100.4|1106.4|1101.9|1097.7|1093.2|8530
1614825300000|2021-03-04 02:35:00|1104.6|1100.1|1106.1|1101.6|1108.6|1104.1|1103.6|1099.1|5348
1614825600000|2021-03-04 02:40:00|1106.2|1101.7|1108.4|1103.9|1108.4|1103.9|1104.2|1099.7|2348
1614825900000|2021-03-04 02:45:00|1108.2|1103.7|1110|1105.5|1110.4|1105.9|1107.9|1103.4|5419
1614826200000|2021-03-04 02:50:00|1110.1|1105.6|1107.2|1102.7|1110.4|1105.9|1106.6|1102.1|2959
1614826500000|2021-03-04 02:55:00|1107.5|1103|1106.5|1102|1109.9|1105.4|1105.3|1100.8|2765
1614826800000|2021-03-04 03:00:00|1106.2|1101.7|1107.5|1103|1109.1|1104.6|1105.1|1100.6|3367
1614827100000|2021-03-04 03:05:00|1107.2|1102.7|1104.8|1100.3|1107.2|1102.7|1102.8|1098.3|3881
1614827400000|2021-03-04 03:10:00|1104.7|1100.2|1108.5|1104|1110|1105.5|1104.1|1099.6|4086
1614827700000|2021-03-04 03:15:00|1108.3|1103.8|1111|1106.5|1112.8|1108.3|1108.1|1103.6|4805
1614828000000|2021-03-04 03:20:00|1111.1|1106.6|1108.3|1103.8|1111.3|1106.8|1106.2|1101.7|3142
1614828300000|2021-03-04 03:25:00|1109.1|1104.6|1110.5|1106|1111.1|1106.6|1108.7|1104.2|3254
1614835800000|2021-03-04 05:30:00|1110|1105.5|1115.2|1110.7|1115.2|1110.7|1109|1104.5|8165
1614836100000|2021-03-04 05:35:00|1115.1|1110.6|1115.2|1110.7|1116|1111.5|1113.5|1109|6304
1614836400000|2021-03-04 05:40:00|1115.1|1110.6|1114.7|1110.2|1115.1|1110.6|1112.4|1107.9|3478
1614836700000|2021-03-04 05:45:00|1114.4|1109.9|1114.7|1110.2|1116.2|1111.7|1113.2|1108.7|4226
1614837000000|2021-03-04 05:50:00|1115|1110.5|1117.5|1113|1119.7|1115.2|1114.5|1110|12769
1614837300000|2021-03-04 05:55:00|1117.3|1112.8|1115.8|1111.3|1119.5|1115|1115.3|1110.8|8058
1614837600000|2021-03-04 06:00:00|1116.2|1111.7|1115.2|1110.7|1117|1112.5|1113.5|1109|4892
1614837900000|2021-03-04 06:05:00|1115.5|1111|1115|1110.5|1115.8|1111.3|1112.3|1107.8|2865
1614838200000|2021-03-04 06:10:00|1114.8|1110.3|1117|1112.5|1117|1112.5|1114.3|1109.8|1949
1614838500000|2021-03-04 06:15:00|1116.7|1112.2|1115.6|1111.1|1116.7|1112.2|1114.2|1109.7|1986
1614838800000|2021-03-04 06:20:00|1115.8|1111.3|1113.7|1109.2|1116.1|1111.6|1111.7|1107.2|3972
1614839100000|2021-03-04 06:25:00|1113.8|1109.3|1111.7|1107.2|1114.9|1110.4|1110.4|1105.9|4374
1614839400000|2021-03-04 06:30:00|1111.4|1106.9|1107.9|1103.4|1111.7|1107.2|1107.2|1102.7|7045
1614839700000|2021-03-04 06:35:00|1107.8|1103.3|1109.6|1105.1|1112.1|1107.6|1107.4|1102.9|3404
1614840000000|2021-03-04 06:40:00|1109.8|1105.3|1110.7|1106.2|1110.7|1106.2|1108.2|1103.7|2227
1614840300000|2021-03-04 06:45:00|1110.4|1105.9|1113.4|1108.9|1113.9|1109.4|1108.7|1104.2|3408
1614840600000|2021-03-04 06:50:00|1113.2|1108.7|1113.9|1109.4|1115.1|1110.6|1113.1|1108.6|3297
1614840900000|2021-03-04 06:55:00|1114.1|1109.6|1109.5|1105|1114.2|1109.7|1106.8|1102.3|9565
1614862800000|2021-03-04 13:00:00|1103.9|1099.4|1103.4|1098.9|1104.9|1100.4|1089.2|1084.7|33361
1614863100000|2021-03-04 13:05:00|1103.2|1098.7|1099.4|1094.9|1104.4|1099.9|1098.7|1094.2|14214
1614863400000|2021-03-04 13:10:00|1099.7|1095.2|1097.4|1092.9|1100.3|1095.8|1093.3|1088.8|13346
1614863700000|2021-03-04 13:15:00|1097.7|1093.2|1099.5|1095|1101.8|1097.3|1095.9|1091.4|5494
1614864000000|2021-03-04 13:20:00|1099.4|1094.9|1100.9|1096.4|1100.9|1096.4|1097.4|1092.9|3166
1614864300000|2021-03-04 13:25:00|1100.7|1096.2|1100.2|1095.7|1101.7|1097.2|1098.4|1093.9|3292
1614864600000|2021-03-04 13:30:00|1100.4|1095.9|1105.8|1101.3|1106.9|1102.4|1098.7|1094.2|6766
1614864900000|2021-03-04 13:35:00|1106|1101.5|1107.3|1102.8|1108.2|1103.7|1103.4|1098.9|4913
1614865200000|2021-03-04 13:40:00|1107.5|1103|1105.9|1101.4|1107.7|1103.2|1104.8|1100.3|3290
1614865500000|2021-03-04 13:45:00|1106.1|1101.6|1105.5|1101|1106.6|1102.1|1105.1|1100.6|2330
1614865800000|2021-03-04 13:50:00|1105.4|1100.9|1104.6|1100.1|1105.8|1101.3|1102.9|1098.4|2873
1614866100000|2021-03-04 13:55:00|1104.4|1099.9|1108.1|1103.6|1109.6|1105.1|1103.4|1098.9|3321
1614866400000|2021-03-04 14:00:00|1107.9|1103.4|1105.4|1100.9|1108.1|1103.6|1105.4|1100.9|2316
1614866700000|2021-03-04 14:05:00|1105.5|1101|1103.6|1099.1|1106.6|1102.1|1103.2|1098.7|1870
1614867000000|2021-03-04 14:10:00|1103.7|1099.2|1103.6|1099.1|1105.6|1101.1|1103.4|1098.9|1661
1614867300000|2021-03-04 14:15:00|1103.4|1098.9|1102.5|1098|1105.6|1101.1|1101.6|1097.1|2982
1614867600000|2021-03-04 14:20:00|1102.6|1098.1|1101.4|1096.9|1102.6|1098.1|1100.9|1096.4|3068
1614867900000|2021-03-04 14:25:00|1101.1|1096.6|1095.3|1090.8|1101.1|1096.6|1094.4|1089.9|8700
1614868200000|2021-03-04 14:30:00|1095.1|1090.6|1092.1|1087.6|1095.1|1090.6|1088.1|1083.6|13558
1614868500000|2021-03-04 14:35:00|1092.3|1087.8|1085.1|1080.6|1092.6|1088.1|1084.3|1079.8|17042
1614868800000|2021-03-04 14:40:00|1085.2|1080.7|1067.6|1063.1|1085.3|1080.8|1067.4|1062.9|28221
1614869100000|2021-03-04 14:45:00|1067.8|1063.3|1066.1|1061.6|1074.1|1069.6|1062|1057.5|23139
1614869400000|2021-03-04 14:50:00|1065.8|1061.3|1074.3|1069.8|1076.6|1072.1|1065.1|1060.6|13263
1614869700000|2021-03-04 14:55:00|1074.1|1069.6|1071.6|1067.1|1077.8|1073.3|1070.8|1066.3|8770
1614906000000|2021-03-05 01:00:00|1070.8|1066.3|1062.4|1057.9|1070.8|1066.3|1059.5|1055|20941
1614906300000|2021-03-05 01:05:00|1062.5|1058|1067.1|1062.6|1070.4|1065.9|1062.3|1057.8|10821
1614906600000|2021-03-05 01:10:00|1067.5|1063|1064.7|1060.2|1067.9|1063.4|1061.7|1057.2|7834
1614906900000|2021-03-05 01:15:00|1064.4|1059.9|1059.5|1055|1064.4|1059.9|1058.7|1054.2|9718
1614907200000|2021-03-05 01:20:00|1059.7|1055.2|1061.4|1056.9|1061.8|1057.3|1053.8|1049.3|15311
1614907500000|2021-03-05 01:25:00|1061.6|1057.1|1053.9|1049.4|1061.7|1057.2|1052.7|1048.2|9670
1614907800000|2021-03-05 01:30:00|1053.7|1049.2|1060.4|1055.9|1061.2|1056.7|1053.2|1048.7|6612
1614908100000|2021-03-05 01:35:00|1060.3|1055.8|1061.8|1057.3|1062.2|1057.7|1056.4|1051.9|4408
1614908400000|2021-03-05 01:40:00|1061.7|1057.2|1066.7|1062.2|1066.7|1062.2|1059.2|1054.7|5028
1614908700000|2021-03-05 01:45:00|1066.3|1061.8|1064.9|1060.4|1066.8|1062.3|1064|1059.5|4859
1614909000000|2021-03-05 01:50:00|1064.7|1060.2|1064.6|1060.1|1065.3|1060.8|1062|1057.5|3391
1614909300000|2021-03-05 01:55:00|1064.4|1059.9|1065.5|1061|1066.9|1062.4|1063.3|1058.8|4634
1614909600000|2021-03-05 02:00:00|1065.4|1060.9|1059.5|1055|1065.4|1060.9|1057.6|1053.1|5025
1614909900000|2021-03-05 02:05:00|1059.6|1055.1|1060.5|1056|1062.4|1057.9|1057.9|1053.4|3043
1614910200000|2021-03-05 02:10:00|1060.4|1055.9|1060.3|1055.8|1062.4|1057.9|1059.7|1055.2|1715
1614910500000|2021-03-05 02:15:00|||||||||22
1614911400000|2021-03-05 02:30:00|1060|1055.5|1063.1|1058.6|1065.1|1060.6|1060|1055.5|4167
1614911700000|2021-03-05 02:35:00|1063|1058.5|1064.4|1059.9|1064.9|1060.4|1062.1|1057.6|2324
1614912000000|2021-03-05 02:40:00|1064.1|1059.6|1066.6|1062.1|1066.6|1062.1|1062.9|1058.4|2229
1614912300000|2021-03-05 02:45:00|1067|1062.5|1073.5|1069|1073.9|1069.4|1066.5|1062|7730
1614912600000|2021-03-05 02:50:00|1073.6|1069.1|1073.4|1068.9|1075.4|1070.9|1071.9|1067.4|6064
1614912900000|2021-03-05 02:55:00|1073.1|1068.6|1077.3|1072.8|1077.6|1073.1|1072.9|1068.4|6307
1614913200000|2021-03-05 03:00:00|1077.6|1073.1|1080.7|1076.2|1081.6|1077.1|1077.6|1073.1|9902
1614913500000|2021-03-05 03:05:00|1080.6|1076.1|1076.4|1071.9|1081.6|1077.1|1074.9|1070.4|5128
1614913800000|2021-03-05 03:10:00|1076.1|1071.6|1080.8|1076.3|1081|1076.5|1072.1|1067.6|5063
1614914100000|2021-03-05 03:15:00|1081.1|1076.6|1078.6|1074.1|1083.4|1078.9|1078.6|1074.1|3551
1614914400000|2021-03-05 03:20:00|1078.4|1073.9|1072.6|1068.1|1078.4|1073.9|1072.5|1068|3092
1614914700000|2021-03-05 03:25:00|1072.7|1068.2|1073|1068.5|1074.5|1070|1072|1067.5|2754
1614922200000|2021-03-05 05:30:00|1072.9|1068.4|1075|1070.5|1076|1071.5|1069.4|1064.9|4895
1614922500000|2021-03-05 05:35:00|1075.1|1070.6|1073.9|1069.4|1077|1072.5|1073.7|1069.2|2104
1614922800000|2021-03-05 05:40:00|1074.1|1069.6|1074|1069.5|1074.5|1070|1072.2|1067.7|1183
1614923100000|2021-03-05 05:45:00|1074.1|1069.6|1075.5|1071|1076.7|1072.2|1074|1069.5|1702
1614923400000|2021-03-05 05:50:00|1075.7|1071.2|1075.7|1071.2|1076.5|1072|1075.2|1070.7|801
1614923700000|2021-03-05 05:55:00|1075.9|1071.4|1077|1072.5|1077.7|1073.2|1075.7|1071.2|1943
1614924000000|2021-03-05 06:00:00|1077.2|1072.7|1074.7|1070.2|1077.7|1073.2|1073.2|1068.7|2287
1614924300000|2021-03-05 06:05:00|1074.6|1070.1|1075|1070.5|1076.2|1071.7|1074.2|1069.7|1019
1614924600000|2021-03-05 06:10:00|1074.9|1070.4|1075.2|1070.7|1077.5|1073|1074.6|1070.1|1483
1614924900000|2021-03-05 06:15:00|1075|1070.5|1080.1|1075.6|1080.8|1076.3|1074.7|1070.2|3891
1614925200000|2021-03-05 06:20:00|1080.5|1076|1077.8|1073.3|1080.5|1076|1075.6|1071.1|1577
1614925500000|2021-03-05 06:25:00|1077.7|1073.2|1077|1072.5|1078|1073.5|1074.2|1069.7|1925
1614925800000|2021-03-05 06:30:00|1077.1|1072.6|1077.7|1073.2|1078.5|1074|1076.6|1072.1|1139
1614926100000|2021-03-05 06:35:00|1077.5|1073|1073|1068.5|1077.5|1073|1072.8|1068.3|2581
1614926400000|2021-03-05 06:40:00|1072.8|1068.3|1073.7|1069.2|1074.5|1070|1072.2|1067.7|2831
1614926700000|2021-03-05 06:45:00|1073.6|1069.1|1071.7|1067.2|1074.1|1069.6|1071.2|1066.7|4221
1614927000000|2021-03-05 06:50:00|1071.3|1066.8|1074.5|1070|1076|1071.5|1071.2|1066.7|3320
1614927300000|2021-03-05 06:55:00|1074.2|1069.7|1067.2|1062.7|1074.5|1070|1067.2|1062.7|7280
1614949200000|2021-03-05 13:00:00|1072|1067.5|1080.9|1076.4|1081.2|1076.7|1072|1067.5|19104
1614949500000|2021-03-05 13:05:00|1080.8|1076.3|1076.9|1072.4|1080.9|1076.4|1075.7|1071.2|4775
1614949800000|2021-03-05 13:10:00|1077.2|1072.7|1076.7|1072.2|1077.4|1072.9|1074.4|1069.9|4823
1614950100000|2021-03-05 13:15:00|1076.4|1071.9|1077|1072.5|1077.7|1073.2|1075.4|1070.9|2443
1614950400000|2021-03-05 13:20:00|1077.2|1072.7|1075.7|1071.2|1077.8|1073.3|1073.2|1068.7|3904
1614950700000|2021-03-05 13:25:00|1075.6|1071.1|1076.4|1071.9|1077|1072.5|1074.9|1070.4|2343
1614951000000|2021-03-05 13:30:00|1076.5|1072|1073.2|1068.7|1076.5|1072|1072|1067.5|4651
1614951300000|2021-03-05 13:35:00|1073.4|1068.9|1071.1|1066.6|1074.5|1070|1070.5|1066|4284
1614951600000|2021-03-05 13:40:00|1071|1066.5|1073.7|1069.2|1074|1069.5|1069.7|1065.2|4249
1614951900000|2021-03-05 13:45:00|1073.9|1069.4|1074.5|1070|1075.8|1071.3|1073.7|1069.2|2562
1614952200000|2021-03-05 13:50:00|1074.2|1069.7|1072.7|1068.2|1074.5|1070|1070.5|1066|2598
1614952500000|2021-03-05 13:55:00|1073|1068.5|1070.1|1065.6|1073.4|1068.9|1070|1065.5|4080
1614952800000|2021-03-05 14:00:00|1070|1065.5|1071|1066.5|1071.9|1067.4|1066.3|1061.8|7725
1614953100000|2021-03-05 14:05:00|1070.7|1066.2|1072|1067.5|1072.5|1068|1069.5|1065|2592
1614953400000|2021-03-05 14:10:00|1071.7|1067.2|1070.5|1066|1071.7|1067.2|1069.7|1065.2|2148
1614953700000|2021-03-05 14:15:00|1070.2|1065.7|1071|1066.5|1071.3|1066.8|1067.7|1063.2|2679
1614954000000|2021-03-05 14:20:00|1071.2|1066.7|1072.4|1067.9|1074.9|1070.4|1071|1066.5|6462
1614954300000|2021-03-05 14:25:00|1072.6|1068.1|1073.7|1069.2|1073.7|1069.2|1072.2|1067.7|1741
1614954600000|2021-03-05 14:30:00|1073.4|1068.9|1071.6|1067.1|1073.5|1069|1070.2|1065.7|2156
1614954900000|2021-03-05 14:35:00|1071.4|1066.9|1071.4|1066.9|1072.7|1068.2|1070.7|1066.2|1329
1614955200000|2021-03-05 14:40:00|1071.7|1067.2|1065.2|1060.7|1071.9|1067.4|1064.1|1059.6|5373
1614955500000|2021-03-05 14:45:00|1064.9|1060.4|1068.2|1063.7|1069.4|1064.9|1064.4|1059.9|3257
1614955800000|2021-03-05 14:50:00|1068.3|1063.8|1069.7|1065.2|1069.7|1065.2|1065.4|1060.9|3187
1614956100000|2021-03-05 14:55:00|1069.4|1064.9|1075.5|1071|1076.1|1071.6|1069.4|1064.9|5683
1614956400000|2021-03-05 15:00:00|1075.4|1070.9|1075.4|1070.9|1075.4|1070.9|1075.4|1070.9|0
1615165200000|2021-03-08 01:00:00|1073.5|1069|1094|1089.5|1098.5|1094|1073.5|1069|36036
1615165500000|2021-03-08 01:05:00|1094.1|1089.6|1095.8|1091.3|1100.4|1095.9|1091.8|1087.3|16701
1615165800000|2021-03-08 01:10:00|1097|1092.5|1092.8|1088.3|1097.6|1093.1|1092.1|1087.6|7876
1615166100000|2021-03-08 01:15:00|1092.9|1088.4|1090.4|1085.9|1093.7|1089.2|1089.3|1084.8|6225
1615166400000|2021-03-08 01:20:00|1090.2|1085.7|1090.1|1085.6|1091.7|1087.2|1086.7|1082.2|5673
1615166700000|2021-03-08 01:25:00|1090.2|1085.7|1089.9|1085.4|1091.4|1086.9|1089.1|1084.6|2946
1615167000000|2021-03-08 01:30:00|1089.7|1085.2|1091.9|1087.4|1091.9|1087.4|1088|1083.5|3496
1615167300000|2021-03-08 01:35:00|1091.7|1087.2|1092|1087.5|1093.5|1089|1089.9|1085.4|3736
1615167600000|2021-03-08 01:40:00|1092.1|1087.6|1091.9|1087.4|1093.2|1088.7|1090.5|1086|2568
1615167900000|2021-03-08 01:45:00|1092.2|1087.7|1092.7|1088.2|1094.2|1089.7|1090.9|1086.4|2579
1615168200000|2021-03-08 01:50:00|1092.9|1088.4|1090.8|1086.3|1093.5|1089|1090.4|1085.9|1961
1615168500000|2021-03-08 01:55:00|1090.9|1086.4|1093.5|1089|1093.5|1089|1089.9|1085.4|2678
1615168800000|2021-03-08 02:00:00|1093.6|1089.1|1092.5|1088|1094.6|1090.1|1091.5|1087|2671
1615169100000|2021-03-08 02:05:00|1092.4|1087.9|1093.4|1088.9|1093.9|1089.4|1091.4|1086.9|1742
1615169400000|2021-03-08 02:10:00|1093.2|1088.7|1091.8|1087.3|1093.4|1088.9|1090.1|1085.6|1807
1615169700000|2021-03-08 02:15:00|||||||||6
1615170600000|2021-03-08 02:30:00|1092.1|1087.6|1091.6|1087.1|1092.2|1087.7|1089.7|1085.2|3305
1615170900000|2021-03-08 02:35:00|1091.5|1087|1088.1|1083.6|1092.1|1087.6|1087.3|1082.8|3578
1615171200000|2021-03-08 02:40:00|1088.2|1083.7|1088.7|1084.2|1090.7|1086.2|1088.2|1083.7|1722
1615171500000|2021-03-08 02:45:00|1088.6|1084.1|1089.9|1085.4|1091.1|1086.6|1088.4|1083.9|1685
1615171800000|2021-03-08 02:50:00|1090|1085.5|1086.3|1081.8|1090|1085.5|1085.1|1080.6|3306
1615172100000|2021-03-08 02:55:00|1086|1081.5|1087.7|1083.2|1087.7|1083.2|1085.2|1080.7|3559
1615172400000|2021-03-08 03:00:00|1087.8|1083.3|1085.3|1080.8|1088.3|1083.8|1082.5|1078|5463
1615172700000|2021-03-08 03:05:00|1085.5|1081|1084.4|1079.9|1086.5|1082|1082.5|1078|2060
1615173000000|2021-03-08 03:10:00|1084.3|1079.8|1083.6|1079.1|1087.1|1082.6|1083.4|1078.9|2124
1615173300000|2021-03-08 03:15:00|1083.8|1079.3|1085.4|1080.9|1086.7|1082.2|1082.8|1078.3|2074
1615173600000|2021-03-08 03:20:00|1085.2|1080.7|1081.7|1077.2|1085.6|1081.1|1080.4|1075.9|3161
1615173900000|2021-03-08 03:25:00|1081.4|1076.9|1083.6|1079.1|1084.1|1079.6|1081.2|1076.7|2413
1615181400000|2021-03-08 05:30:00|1083.7|1079.2|1080.6|1076.1|1083.7|1079.2|1076.2|1071.7|8676
1615181700000|2021-03-08 05:35:00|1080.7|1076.2|1084.2|1079.7|1084.8|1080.3|1080.3|1075.8|3331
1615182000000|2021-03-08 05:40:00|1084|1079.5|1082.8|1078.3|1085.3|1080.8|1082.4|1077.9|2350
1615182300000|2021-03-08 05:45:00|1083|1078.5|1083.7|1079.2|1084.3|1079.8|1081.5|1077|2602
1615182600000|2021-03-08 05:50:00|1083.4|1078.9|1081.2|1076.7|1085.5|1081|1079.8|1075.3|4782
1615182900000|2021-03-08 05:55:00|1081.1|1076.6|1081.5|1077|1082.5|1078|1080.3|1075.8|1248
1615183200000|2021-03-08 06:00:00|1081.8|1077.3|1081.1|1076.6|1081.8|1077.3|1079.5|1075|1550
1615183500000|2021-03-08 06:05:00|1080.8|1076.3|1079.8|1075.3|1082.8|1078.3|1079.6|1075.1|1152
1615183800000|2021-03-08 06:10:00|1079.6|1075.1|1076.1|1071.6|1080.2|1075.7|1075.9|1071.4|3966
1615184100000|2021-03-08 06:15:00|1076|1071.5|1074.8|1070.3|1077.3|1072.8|1073.7|1069.2|5564
1615184400000|2021-03-08 06:20:00|1075.1|1070.6|1074.3|1069.8|1076|1071.5|1072.6|1068.1|4362
1615184700000|2021-03-08 06:25:00|1074.6|1070.1|1077.5|1073|1077.9|1073.4|1074.3|1069.8|3171
1615185000000|2021-03-08 06:30:00|1077.6|1073.1|1071.3|1066.8|1078.5|1074|1071.1|1066.6|5438
1615185300000|2021-03-08 06:35:00|1071.1|1066.6|1071.4|1066.9|1072.6|1068.1|1069.1|1064.6|6040
1615185600000|2021-03-08 06:40:00|1071.8|1067.3|1070.6|1066.1|1074|1069.5|1070.4|1065.9|3077
1615185900000|2021-03-08 06:45:00|1070.5|1066|1073.8|1069.3|1074.3|1069.8|1070.4|1065.9|4383
1615186200000|2021-03-08 06:50:00|1073.9|1069.4|1075.5|1071|1075.8|1071.3|1071.5|1067|3937
1615186500000|2021-03-08 06:55:00|1075.8|1071.3|1076.5|1072|1077.4|1072.9|1075.4|1070.9|6933
1615186800000|2021-03-08 07:00:00|1076.4|1071.9|1076.5|1072|1076.5|1072|1076.4|1071.9|0
1615208400000|2021-03-08 13:00:00|1072.4|1067.9|1069.4|1064.9|1073.9|1069.4|1065.6|1061.1|13072
1615208700000|2021-03-08 13:05:00|1069.8|1065.3|1070.1|1065.6|1071.3|1066.8|1066.4|1061.9|4777
1615209000000|2021-03-08 13:10:00|1070.3|1065.8|1071.8|1067.3|1072.2|1067.7|1069.1|1064.6|3919
1615209300000|2021-03-08 13:15:00|1071.9|1067.4|1067.5|1063|1072|1067.5|1067.3|1062.8|3991
1615209600000|2021-03-08 13:20:00|1067.8|1063.3|1061.1|1056.6|1067.8|1063.3|1060.5|1056|7899
1615209900000|2021-03-08 13:25:00|1061|1056.5|1056.7|1052.2|1061.7|1057.2|1056.2|1051.7|10127
1615210200000|2021-03-08 13:30:00|1056.9|1052.4|1058.9|1054.4|1060.5|1056|1055.9|1051.4|6254
1615210500000|2021-03-08 13:35:00|1058.7|1054.2|1057.2|1052.7|1058.8|1054.3|1055|1050.5|5428
1615210800000|2021-03-08 13:40:00|1057.1|1052.6|1056.7|1052.2|1057.1|1052.6|1052.4|1047.9|5267
1615211100000|2021-03-08 13:45:00|1056.8|1052.3|1057.9|1053.4|1058.4|1053.9|1055|1050.5|3004
1615211400000|2021-03-08 13:50:00|1057.7|1053.2|1059.2|1054.7|1062.1|1057.6|1057|1052.5|6320
1615211700000|2021-03-08 13:55:00|1058.9|1054.4|1057.6|1053.1|1059|1054.5|1056.6|1052.1|2160
1615212000000|2021-03-08 14:00:00|1057.5|1053|1058.1|1053.6|1059.8|1055.3|1056.6|1052.1|2538
1615212300000|2021-03-08 14:05:00|1058.3|1053.8|1061.4|1056.9|1062.8|1058.3|1058.3|1053.8|4681
1615212600000|2021-03-08 14:10:00|1061.6|1057.1|1060.1|1055.6|1061.6|1057.1|1058.6|1054.1|2190
1615212900000|2021-03-08 14:15:00|1060.3|1055.8|1058.1|1053.6|1061.1|1056.6|1056.1|1051.6|3389
1615213200000|2021-03-08 14:20:00|1057.6|1053.1|1056.1|1051.6|1057.9|1053.4|1055.1|1050.6|3542
1615213500000|2021-03-08 14:25:00|1056.4|1051.9|1055.9|1051.4|1056.9|1052.4|1054.1|1049.6|3402
1615213800000|2021-03-08 14:30:00|1055.4|1050.9|1056.5|1052|1059.8|1055.3|1055.4|1050.9|3177
1615214100000|2021-03-08 14:35:00|1056.2|1051.7|1056.2|1051.7|1056.6|1052.1|1055.1|1050.6|1305
1615214400000|2021-03-08 14:40:00|1056.1|1051.6|1065.3|1060.8|1065.3|1060.8|1055.8|1051.3|8548
1615214700000|2021-03-08 14:45:00|1065.4|1060.9|1064.8|1060.3|1068.4|1063.9|1063.8|1059.3|6735
1615215000000|2021-03-08 14:50:00|1064.6|1060.1|1060.6|1056.1|1064.6|1060.1|1060.1|1055.6|2979
1615215300000|2021-03-08 14:55:00|1060.8|1056.3|1060|1055.5|1063.8|1059.3|1058.1|1053.6|3900
1615251600000|2021-03-09 01:00:00|1059.7|1055.2|1061.7|1057.2|1061.9|1057.4|1054.7|1050.2|8179
1615251900000|2021-03-09 01:05:00|1061.9|1057.4|1058|1053.5|1062.2|1057.7|1058|1053.5|4507
1615252200000|2021-03-09 01:10:00|1058.2|1053.7|1054.7|1050.2|1058.2|1053.7|1054.7|1050.2|3748
1615252500000|2021-03-09 01:15:00|1054.9|1050.4|1045.8|1041.3|1054.9|1050.4|1045.8|1041.3|12232
1615252800000|2021-03-09 01:20:00|1045.5|1041|1038.1|1033.6|1045.5|1041|1037.1|1032.6|19024
1615253100000|2021-03-09 01:25:00|1038|1033.5|1031.9|1027.4|1039.6|1035.1|1031.6|1027.1|13611
1615253400000|2021-03-09 01:30:00|1031.8|1027.3|1033.8|1029.3|1036.7|1032.2|1030.9|1026.4|11417
1615253700000|2021-03-09 01:35:00|1034|1029.5|1036.7|1032.2|1038.3|1033.8|1032.9|1028.4|6300
1615254000000|2021-03-09 01:40:00|1036.8|1032.3|1038.1|1033.6|1040.1|1035.6|1036.6|1032.1|5237
1615254300000|2021-03-09 01:45:00|1037.9|1033.4|1042.4|1037.9|1044.1|1039.6|1037.6|1033.1|6305
1615254600000|2021-03-09 01:50:00|1042.6|1038.1|1041.4|1036.9|1043.1|1038.6|1038.8|1034.3|3290
1615254900000|2021-03-09 01:55:00|1041.8|1037.3|1036.4|1031.9|1041.8|1037.3|1036.1|1031.6|4842
1615255200000|2021-03-09 02:00:00|1036.2|1031.7|1040.7|1036.2|1040.7|1036.2|1036.1|1031.6|3436
1615255500000|2021-03-09 02:05:00|1040.6|1036.1|1043.4|1038.9|1046.5|1042|1039|1034.5|6502
1615255800000|2021-03-09 02:10:00|1043.5|1039|1048.3|1043.8|1049.5|1045|1043.5|1039|7135
1615256100000|2021-03-09 02:15:00|1048.2|1043.7|1048.2|1043.7|1048.2|1043.7|1048.1|1043.6|32
1615257000000|2021-03-09 02:30:00|1048.6|1044.1|1044|1039.5|1052.3|1047.8|1043.7|1039.2|7902
1615257300000|2021-03-09 02:35:00|1044.2|1039.7|1045.5|1041|1046.2|1041.7|1042.4|1037.9|3295
1615257600000|2021-03-09 02:40:00|1045|1040.5|1040.2|1035.7|1045|1040.5|1039|1034.5|4245
1615257900000|2021-03-09 02:45:00|1040.3|1035.8|1041|1036.5|1041|1036.5|1038.3|1033.8|3094
1615258200000|2021-03-09 02:50:00|1040.8|1036.3|1044|1039.5|1045.2|1040.7|1040.2|1035.7|2387
1615258500000|2021-03-09 02:55:00|1044.4|1039.9|1044.6|1040.1|1045.7|1041.2|1043.5|1039|1666
1615258800000|2021-03-09 03:00:00|1044.3|1039.8|1042.3|1037.8|1044.5|1040|1041.4|1036.9|1483
1615259100000|2021-03-09 03:05:00|1042.5|1038|1044.9|1040.4|1045.8|1041.3|1041.8|1037.3|1340
1615259400000|2021-03-09 03:10:00|1045.2|1040.7|1046.6|1042.1|1047.3|1042.8|1041.3|1036.8|4304
1615259700000|2021-03-09 03:15:00|1046.8|1042.3|1044.8|1040.3|1046.9|1042.4|1043.5|1039|2634
1615260000000|2021-03-09 03:20:00|1045.1|1040.6|1047.8|1043.3|1048.7|1044.2|1045.1|1040.6|2814
1615260300000|2021-03-09 03:25:00|1048|1043.5|1049.3|1044.8|1051.3|1046.8|1047.6|1043.1|5282
1615267800000|2021-03-09 05:30:00|1048.9|1044.4|1046.9|1042.4|1050.1|1045.6|1046|1041.5|4452
1615268100000|2021-03-09 05:35:00|1047.1|1042.6|1044.2|1039.7|1047.4|1042.9|1044.2|1039.7|1861
1615268400000|2021-03-09 05:40:00|1044.4|1039.9|1042.7|1038.2|1045.4|1040.9|1042|1037.5|2923
1615268700000|2021-03-09 05:45:00|1042.8|1038.3|1042.2|1037.7|1044|1039.5|1042.2|1037.7|2250
1615269000000|2021-03-09 05:50:00|1042.1|1037.6|1040.6|1036.1|1042.2|1037.7|1038.1|1033.6|3997
1615269300000|2021-03-09 05:55:00|1040.5|1036|1027.2|1022.7|1041|1036.5|1027|1022.5|12408
1615269600000|2021-03-09 06:00:00|1026.6|1022.1|1021|1016.5|1026.6|1022.1|1017.5|1013|26223
1615269900000|2021-03-09 06:05:00|1021.2|1016.7|1013.3|1008.8|1021.3|1016.8|1012.6|1008.1|15821
1615270200000|2021-03-09 06:10:00|1013.2|1008.7|1009|1004.5|1013.8|1009.3|1007.8|1003.3|20918
1615270500000|2021-03-09 06:15:00|1009.2|1004.7|1013.4|1008.9|1014.6|1010.1|1009.2|1004.7|9125
1615270800000|2021-03-09 06:20:00|1013.8|1009.3|1010.5|1006|1015.5|1011|1010.5|1006|8058
1615271100000|2021-03-09 06:25:00|1010.6|1006.1|996.8|992.3|1011.9|1007.4|996.8|992.3|14050
1615271400000|2021-03-09 06:30:00|997.8|993.3|1004.8|1000.3|1006.1|1001.6|996.4|991.9|10372
1615271700000|2021-03-09 06:35:00|1004.9|1000.4|999.6|995.1|1007.1|1002.6|997.5|993|7857
1615272000000|2021-03-09 06:40:00|999.7|995.2|1000.4|995.9|1002.9|998.4|999.1|994.6|5560
1615272300000|2021-03-09 06:45:00|1000.7|996.2|993.7|989.2|1000.7|996.2|991.6|987.1|12089
1615272600000|2021-03-09 06:50:00|993.6|989.1|977.9|973.4|993.6|989.1|975.3|970.8|31658
1615272900000|2021-03-09 06:55:00|978.3|973.8|972.2|967.7|980|975.5|972.2|967.7|27391
1615294800000|2021-03-09 13:00:00|981.4|976.9|973.1|968.6|981.9|977.4|972.8|968.3|31957
1615295100000|2021-03-09 13:05:00|973|968.5|977.9|973.4|980.7|976.2|969.5|965|17342
1615295400000|2021-03-09 13:10:00|978.2|973.7|974.8|970.3|978.2|973.7|968.7|964.2|13850
1615295700000|2021-03-09 13:15:00|974.7|970.2|974.3|969.8|978.2|973.7|972.5|968|7937
1615296000000|2021-03-09 13:20:00|974.2|969.7|974.1|969.6|976.9|972.4|971|966.5|7085
1615296300000|2021-03-09 13:25:00|974.3|969.8|967.9|963.4|974.3|969.8|967.9|963.4|7372
1615296600000|2021-03-09 13:30:00|967.8|963.3|977.7|973.2|978.2|973.7|967.1|962.6|11019
1615296900000|2021-03-09 13:35:00|978|973.5|977.9|973.4|978.6|974.1|975.1|970.6|5135
1615297200000|2021-03-09 13:40:00|977.7|973.2|977|972.5|978.4|973.9|974.2|969.7|4903
1615297500000|2021-03-09 13:45:00|977.1|972.6|979|974.5|980.4|975.9|976.1|971.6|6108
1615297800000|2021-03-09 13:50:00|979.2|974.7|977.8|973.3|982.2|977.7|977.5|973|6996
1615298100000|2021-03-09 13:55:00|977.9|973.4|976.4|971.9|980.4|975.9|976|971.5|3672
1615298400000|2021-03-09 14:00:00|976.2|971.7|974.2|969.7|976.3|971.8|972.5|968|4525
1615298700000|2021-03-09 14:05:00|973.9|969.4|970.2|965.7|975.2|970.7|969.5|965|4423
1615299000000|2021-03-09 14:10:00|970.3|965.8|972.8|968.3|974.9|970.4|970.3|965.8|3418
1615299300000|2021-03-09 14:15:00|973|968.5|972.2|967.7|975.3|970.8|971.3|966.8|2030
1615299600000|2021-03-09 14:20:00|972.4|967.9|971.2|966.7|974.2|969.7|970.3|965.8|2574
1615299900000|2021-03-09 14:25:00|971|966.5|970.7|966.2|972.5|968|970.5|966|1685
1615300200000|2021-03-09 14:30:00|970.5|966|972.7|968.2|973|968.5|965.6|961.1|6357
1615300500000|2021-03-09 14:35:00|972.2|967.7|970.6|966.1|973.7|969.2|970.5|966|2309
1615300800000|2021-03-09 14:40:00|970.5|966|972.1|967.6|973.2|968.7|968.7|964.2|2573
1615301100000|2021-03-09 14:45:00|972|967.5|973.9|969.4|974.8|970.3|970|965.5|3324
1615301400000|2021-03-09 14:50:00|973.7|969.2|973.5|969|975.8|971.3|973|968.5|2420
1615301700000|2021-03-09 14:55:00|973.4|968.9|974.4|969.9|975.7|971.2|971|966.5|4294
1615302000000|2021-03-09 15:00:00|||||||||18
1615338000000|2021-03-10 01:00:00|974.1|969.6|975.3|970.8|979.9|975.4|972|967.5|12272
1615338300000|2021-03-10 01:05:00|975.4|970.9|977.6|973.1|978.1|973.6|973.7|969.2|4277
1615338600000|2021-03-10 01:10:00|977.7|973.2|977.7|973.2|978|973.5|976|971.5|4717
1615338900000|2021-03-10 01:15:00|978.2|973.7|985|980.5|985.6|981.1|977.7|973.2|13987
1615339200000|2021-03-10 01:20:00|985.3|980.8|986.1|981.6|987.5|983|982.8|978.3|11198
1615339500000|2021-03-10 01:25:00|986.3|981.8|983|978.5|986.3|981.8|981.2|976.7|5321
1615339800000|2021-03-10 01:30:00|982.8|978.3|982.1|977.6|982.8|978.3|979.7|975.2|4658
1615340100000|2021-03-10 01:35:00|982.4|977.9|979.3|974.8|983.1|978.6|979.2|974.7|3082
1615340400000|2021-03-10 01:40:00|979.2|974.7|982|977.5|982.7|978.2|979.2|974.7|2072
1615340700000|2021-03-10 01:45:00|982.1|977.6|982.7|978.2|982.7|978.2|979.7|975.2|2307
1615341000000|2021-03-10 01:50:00|982.4|977.9|982.2|977.7|983.4|978.9|981.4|976.9|1756
1615341300000|2021-03-10 01:55:00|982|977.5|978|973.5|982.7|978.2|977|972.5|3375
1615341600000|2021-03-10 02:00:00|977.8|973.3|978.8|974.3|980.6|976.1|977.3|972.8|2870
1615341900000|2021-03-10 02:05:00|979|974.5|976.9|972.4|979.7|975.2|976.7|972.2|1851
1615342200000|2021-03-10 02:10:00|976.5|972|972|967.5|976.8|972.3|971.6|967.1|5327
1615342500000|2021-03-10 02:15:00|||||||||8
1615343400000|2021-03-10 02:30:00|971.9|967.4|959.7|955.2|971.9|967.4|959.7|955.2|12003
1615343700000|2021-03-10 02:35:00|959.8|955.3|959.7|955.2|966|961.5|958.7|954.2|10183
1615344000000|2021-03-10 02:40:00|959.6|955.1|963.3|958.8|964|959.5|958.6|954.1|5837
1615344300000|2021-03-10 02:45:00|963.5|959|970.4|965.9|970.4|965.9|963.4|958.9|5535
1615344600000|2021-03-10 02:50:00|970.1|965.6|970.4|965.9|975.3|970.8|969.6|965.1|5738
1615344900000|2021-03-10 02:55:00|970.2|965.7|967.9|963.4|970.2|965.7|967.6|963.1|2638
1615345200000|2021-03-10 03:00:00|967.8|963.3|969.8|965.3|971.3|966.8|967.3|962.8|2170
1615345500000|2021-03-10 03:05:00|969.5|965|969.4|964.9|972.8|968.3|969|964.5|2016
1615345800000|2021-03-10 03:10:00|969.8|965.3|972.8|968.3|972.8|968.3|969.5|965|2107
1615346100000|2021-03-10 03:15:00|973|968.5|970.8|966.3|973.3|968.8|969.4|964.9|2972
1615346400000|2021-03-10 03:20:00|970.7|966.2|974.7|970.2|976.9|972.4|970.6|966.1|4707
1615346700000|2021-03-10 03:25:00|974.4|969.9|968|963.5|974.4|969.9|966.7|962.2|4299
1615354200000|2021-03-10 05:30:00|967.6|963.1|964|959.5|967.6|963.1|964|959.5|6448
1615354500000|2021-03-10 05:35:00|963.9|959.4|968.1|963.6|968.6|964.1|962.2|957.7|5276
1615354800000|2021-03-10 05:40:00|968.2|963.7|964.8|960.3|968.6|964.1|963.3|958.8|3130
1615355100000|2021-03-10 05:45:00|964.3|959.8|961.9|957.4|964.9|960.4|961.9|957.4|3090
1615355400000|2021-03-10 05:50:00|962.1|957.6|962.8|958.3|963.4|958.9|961.7|957.2|2000
1615355700000|2021-03-10 05:55:00|962.6|958.1|965.5|961|967.5|963|962.1|957.6|4084
1615356000000|2021-03-10 06:00:00|965.3|960.8|969.5|965|970|965.5|963.1|958.6|5244
1615356300000|2021-03-10 06:05:00|969.3|964.8|966.2|961.7|969.3|964.8|965.5|961|2508
1615356600000|2021-03-10 06:10:00|966.3|961.8|964.3|959.8|966.9|962.4|962|957.5|4137
1615356900000|2021-03-10 06:15:00|964.5|960|963.2|958.7|965|960.5|962.8|958.3|2407
1615357200000|2021-03-10 06:20:00|963.1|958.6|966.3|961.8|967.7|963.2|963|958.5|4146
1615357500000|2021-03-10 06:25:00|966.7|962.2|967|962.5|970.4|965.9|966.4|961.9|3489
1615357800000|2021-03-10 06:30:00|966.8|962.3|969|964.5|969.2|964.7|965.7|961.2|2915
1615358100000|2021-03-10 06:35:00|969.4|964.9|970.4|965.9|970.9|966.4|967.9|963.4|4344
1615358400000|2021-03-10 06:40:00|969.7|965.2|971.5|967|972.3|967.8|967.4|962.9|6651
1615358700000|2021-03-10 06:45:00|971.3|966.8|968.9|964.4|971.9|967.4|968.9|964.4|3957
1615359000000|2021-03-10 06:50:00|968.7|964.2|970|965.5|970.2|965.7|966.9|962.4|4303
1615359300000|2021-03-10 06:55:00|969.7|965.2|973.3|968.8|973.9|969.4|969.6|965.1|6809
1615381200000|2021-03-10 13:00:00|982.8|978.3|985.8|981.3|993.7|989.2|982.8|978.3|28990
1615381500000|2021-03-10 13:05:00|985.4|980.9|985.2|980.7|986.4|981.9|981.9|977.4|11711
1615381800000|2021-03-10 13:10:00|985.4|980.9|988.8|984.3|989.6|985.1|985.4|980.9|7785
1615382100000|2021-03-10 13:15:00|989.2|984.7|983.5|979|989.2|984.7|983.4|978.9|4783
1615382400000|2021-03-10 13:20:00|983.7|979.2|982.4|977.9|984.7|980.2|982.2|977.7|3919
1615382700000|2021-03-10 13:25:00|982.2|977.7|981.2|976.7|984.9|980.4|979.9|975.4|8367
1615383000000|2021-03-10 13:30:00|981.3|976.8|983.2|978.7|985.7|981.2|981.2|976.7|4603
1615383300000|2021-03-10 13:35:00|983.1|978.6|985.9|981.4|987.1|982.6|982.8|978.3|3869
1615383600000|2021-03-10 13:40:00|986.1|981.6|984.9|980.4|986.6|982.1|983.9|979.4|2031
1615383900000|2021-03-10 13:45:00|985.2|980.7|987.1|982.6|988.3|983.8|985.2|980.7|3563
1615384200000|2021-03-10 13:50:00|987.3|982.8|988.1|983.6|989.4|984.9|987.3|982.8|3572
1615384500000|2021-03-10 13:55:00|988.3|983.8|988.9|984.4|989.7|985.2|988.1|983.6|1788
1615384800000|2021-03-10 14:00:00|988.6|984.1|986.4|981.9|989|984.5|983.8|979.3|3860
1615385100000|2021-03-10 14:05:00|986.2|981.7|987.8|983.3|988.8|984.3|985.9|981.4|2976
1615385400000|2021-03-10 14:10:00|988.1|983.6|989.4|984.9|989.4|984.9|987.6|983.1|2466
1615385700000|2021-03-10 14:15:00|989.1|984.6|985.9|981.4|989.6|985.1|985.7|981.2|2124
1615386000000|2021-03-10 14:20:00|985.7|981.2|985.4|980.9|987.4|982.9|985.4|980.9|1364
1615386300000|2021-03-10 14:25:00|985.2|980.7|982.8|978.3|985.9|981.4|982.8|978.3|2145
1615386600000|2021-03-10 14:30:00|982.6|978.1|982.6|978.1|983.6|979.1|981|976.5|6108
1615386900000|2021-03-10 14:35:00|982.3|977.8|984.1|979.6|985.9|981.4|981.9|977.4|2098
1615387200000|2021-03-10 14:40:00|984.6|980.1|984.3|979.8|985.8|981.3|982.8|978.3|1615
1615387500000|2021-03-10 14:45:00|984.5|980|981.5|977|984.5|980|979.9|975.4|3673
1615387800000|2021-03-10 14:50:00|981.3|976.8|978.9|974.4|982.4|977.9|978.2|973.7|5186
1615388100000|2021-03-10 14:55:00|978.2|973.7|979.5|975|980|975.5|974.8|970.3|7222
1615424400000|2021-03-11 01:00:00|979|974.5|971.2|966.7|982|977.5|969.2|964.7|13576
1615424700000|2021-03-11 01:05:00|971.1|966.6|967.1|962.6|971.1|966.6|964.3|959.8|10163
1615425000000|2021-03-11 01:10:00|967.4|962.9|965.7|961.2|968.9|964.4|965.4|960.9|4873
1615425300000|2021-03-11 01:15:00|965.8|961.3|972|967.5|972|967.5|965.7|961.2|6178
1615425600000|2021-03-11 01:20:00|971.9|967.4|973.4|968.9|973.6|969.1|968|963.5|5099
1615425900000|2021-03-11 01:25:00|973.6|969.1|971.2|966.7|974.3|969.8|969.1|964.6|3310
1615426200000|2021-03-11 01:30:00|971|966.5|975|970.5|975|970.5|970.2|965.7|4329
1615426500000|2021-03-11 01:35:00|974.8|970.3|975.4|970.9|977.8|973.3|974.2|969.7|7649
1615426800000|2021-03-11 01:40:00|975.3|970.8|975|970.5|977|972.5|973.2|968.7|3284
1615427100000|2021-03-11 01:45:00|975.2|970.7|978.9|974.4|979|974.5|973.1|968.6|5226
1615427400000|2021-03-11 01:50:00|979|974.5|977.6|973.1|982|977.5|975.4|970.9|4913
1615427700000|2021-03-11 01:55:00|977.5|973|987.6|983.1|988.4|983.9|977.5|973|7313
1615428000000|2021-03-11 02:00:00|987.9|983.4|1000.3|995.8|1000.3|995.8|985.6|981.1|23482
1615428300000|2021-03-11 02:05:00|1000.4|995.9|996.9|992.4|1002.7|998.2|992.9|988.4|14339
1615428600000|2021-03-11 02:10:00|997|992.5|995.4|990.9|997.6|993.1|991.3|986.8|5948
1615428900000|2021-03-11 02:15:00|995.3|990.8|995.2|990.7|995.3|990.8|995.2|990.7|20
1615429500000|2021-03-11 02:25:00|995.1|990.6|995.1|990.6|995.1|990.6|995.1|990.6|0
1615429800000|2021-03-11 02:30:00|994.9|990.4|996.1|991.6|996.9|992.4|994.6|990.1|3705
1615430100000|2021-03-11 02:35:00|996.6|992.1|991.8|987.3|997.1|992.6|991.5|987|3632
1615430400000|2021-03-11 02:40:00|991.9|987.4|992.5|988|993.8|989.3|991|986.5|2873
1615430700000|2021-03-11 02:45:00|992.7|988.2|991.4|986.9|995.7|991.2|989.9|985.4|3170
1615431000000|2021-03-11 02:50:00|991.5|987|994.2|989.7|994.5|990|991.5|987|1760
1615431300000|2021-03-11 02:55:00|994|989.5|991.2|986.7|994.5|990|990.6|986.1|1597
1615431600000|2021-03-11 03:00:00|991.5|987|990.7|986.2|991.7|987.2|988.4|983.9|1961
1615431900000|2021-03-11 03:05:00|990.2|985.7|986.9|982.4|990.8|986.3|985.7|981.2|3850
1615432200000|2021-03-11 03:10:00|987.1|982.6|989|984.5|989.9|985.4|986.2|981.7|2590
1615432500000|2021-03-11 03:15:00|988.8|984.3|988.9|984.4|993.6|989.1|987.9|983.4|3298
1615432800000|2021-03-11 03:20:00|989.5|985|994.2|989.7|995|990.5|988.7|984.2|5603
1615433100000|2021-03-11 03:25:00|993.8|989.3|996.8|992.3|996.8|992.3|991.2|986.7|3861
1615440600000|2021-03-11 05:30:00|997|992.5|1003|998.5|1009.6|1005.1|997|992.5|22605
1615440900000|2021-03-11 05:35:00|1002.8|998.3|1009|1004.5|1009.4|1004.9|1002.7|998.2|13183
1615441200000|2021-03-11 05:40:00|1009.3|1004.8|1006.6|1002.1|1010.5|1006|1004.1|999.6|9793
1615441500000|2021-03-11 05:45:00|1006.1|1001.6|1006.7|1002.2|1009.1|1004.6|1006.1|1001.6|5337
1615441800000|2021-03-11 05:50:00|1006.6|1002.1|1008.1|1003.6|1008.1|1003.6|1004.9|1000.4|3884
1615442100000|2021-03-11 05:55:00|1008.6|1004.1|1007.5|1003|1009.2|1004.7|1006.2|1001.7|3588
1615442400000|2021-03-11 06:00:00|1007.3|1002.8|1003.3|998.8|1008.2|1003.7|1000.7|996.2|5650
1615442700000|2021-03-11 06:05:00|1003.5|999|1003|998.5|1003.5|999|1000.5|996|2656
1615443000000|2021-03-11 06:10:00|1003.3|998.8|1002.1|997.6|1006|1001.5|1001.6|997.1|2791
1615443300000|2021-03-11 06:15:00|1002|997.5|1001.3|996.8|1005.1|1000.6|1000.5|996|2669
1615443600000|2021-03-11 06:20:00|1001.4|996.9|1002.3|997.8|1003.7|999.2|1001.3|996.8|2533
1615443900000|2021-03-11 06:25:00|1002.5|998|1006.1|1001.6|1008.1|1003.6|1000.9|996.4|3972
1615444200000|2021-03-11 06:30:00|1005.9|1001.4|1005|1000.5|1006.1|1001.6|1004.8|1000.3|1697
1615444500000|2021-03-11 06:35:00|1004.8|1000.3|1010.5|1006|1011|1006.5|1004.1|999.6|7328
1615444800000|2021-03-11 06:40:00|1010.6|1006.1|1016.9|1012.4|1020|1015.5|1010.3|1005.8|21118
1615445100000|2021-03-11 06:45:00|1016.8|1012.3|1018|1013.5|1020|1015.5|1016.2|1011.7|7720
1615445400000|2021-03-11 06:50:00|1018.3|1013.8|1017.5|1013|1021.3|1016.8|1016.3|1011.8|9507
1615445700000|2021-03-11 06:55:00|1017.3|1012.8|1020|1015.5|1020|1015.5|1015.8|1011.3|9402
1615467600000|2021-03-11 13:00:00|1013.4|1008.9|1014.6|1010.1|1018.8|1014.3|1011|1006.5|26687
1615467900000|2021-03-11 13:05:00|1014.9|1010.4|1022.2|1017.7|1022.9|1018.4|1013.9|1009.4|11445
1615468200000|2021-03-11 13:10:00|1022.4|1017.9|1024.5|1020|1027.6|1023.1|1020.4|1015.9|10377
1615468500000|2021-03-11 13:15:00|1024.8|1020.3|1020.5|1016|1025.5|1021|1019.6|1015.1|9263
1615468800000|2021-03-11 13:20:00|1020.3|1015.8|1018|1013.5|1021.8|1017.3|1017.7|1013.2|6302
1615469100000|2021-03-11 13:25:00|1018.1|1013.6|1016.8|1012.3|1019.4|1014.9|1015.7|1011.2|5216
1615469400000|2021-03-11 13:30:00|1016.4|1011.9|1020.2|1015.7|1021.8|1017.3|1016.4|1011.9|3852
1615469700000|2021-03-11 13:35:00|1020.3|1015.8|1021.3|1016.8|1021.3|1016.8|1018.2|1013.7|2265
1615470000000|2021-03-11 13:40:00|1021.4|1016.9|1016.7|1012.2|1021.4|1016.9|1016.2|1011.7|3583
1615470300000|2021-03-11 13:45:00|1016.4|1011.9|1016.6|1012.1|1018.8|1014.3|1013.7|1009.2|4773
1615470600000|2021-03-11 13:50:00|1017.1|1012.6|1018|1013.5|1019|1014.5|1016.1|1011.6|1251
1615470900000|2021-03-11 13:55:00|1018.3|1013.8|1016.8|1012.3|1018.4|1013.9|1015.9|1011.4|1345
1615471200000|2021-03-11 14:00:00|1017|1012.5|1017.2|1012.7|1019.2|1014.7|1015.5|1011|2343
1615471500000|2021-03-11 14:05:00|1017.4|1012.9|1018.4|1013.9|1020.5|1016|1017|1012.5|1479
1615471800000|2021-03-11 14:10:00|1018.7|1014.2|1014.9|1010.4|1020.3|1015.8|1014.7|1010.2|2867
1615472100000|2021-03-11 14:15:00|1014.5|1010|1016.5|1012|1017|1012.5|1014.1|1009.6|2208
1615472400000|2021-03-11 14:20:00|1016.3|1011.8|1015.2|1010.7|1017|1012.5|1014.5|1010|1831
1615472700000|2021-03-11 14:25:00|1015|1010.5|1012.2|1007.7|1015.5|1011|1011.9|1007.4|3252
1615473000000|2021-03-11 14:30:00|1011.9|1007.4|1010.3|1005.8|1014.7|1010.2|1009.3|1004.8|5713
1615473300000|2021-03-11 14:35:00|1010.5|1006|1013.6|1009.1|1014.9|1010.4|1010.5|1006|3198
1615473600000|2021-03-11 14:40:00|1013.5|1009|1014.5|1010|1014.9|1010.4|1012|1007.5|1604
1615473900000|2021-03-11 14:45:00|1014.3|1009.8|1019.3|1014.8|1019.3|1014.8|1014|1009.5|3712
1615474200000|2021-03-11 14:50:00|1019.1|1014.6|1022.3|1017.8|1023.1|1018.6|1018.2|1013.7|5371
1615474500000|2021-03-11 14:55:00|1022.2|1017.7|1020.3|1015.8|1023.7|1019.2|1019.6|1015.1|5374
1615510800000|2021-03-12 01:00:00|1019.5|1015|1009.7|1005.2|1022.5|1018|1009|1004.5|12920
1615511100000|2021-03-12 01:05:00|1009.8|1005.3|1005.1|1000.6|1013.3|1008.8|1004.9|1000.4|9322
1615511400000|2021-03-12 01:10:00|1004.9|1000.4|1004.3|999.8|1007.5|1003|1004.1|999.6|7755
1615511700000|2021-03-12 01:15:00|1004.1|999.6|1002.2|997.7|1005|1000.5|996|991.5|13657
1615512000000|2021-03-12 01:20:00|1002.1|997.6|1002.9|998.4|1004.6|1000.1|999.6|995.1|7044
1615512300000|2021-03-12 01:25:00|1002.8|998.3|1002.1|997.6|1003.8|999.3|1001.9|997.4|2458
1615512600000|2021-03-12 01:30:00|1001.9|997.4|1005.3|1000.8|1008.3|1003.8|1001.8|997.3|5073
1615512900000|2021-03-12 01:35:00|1005.1|1000.6|1003.6|999.1|1006.3|1001.8|1003.3|998.8|2469
1615513200000|2021-03-12 01:40:00|1003.5|999|1001.2|996.7|1003.5|999|1001.2|996.7|2488
1615513500000|2021-03-12 01:45:00|1001.1|996.6|999.1|994.6|1001.1|996.6|997.4|992.9|5336
1615513800000|2021-03-12 01:50:00|999.3|994.8|1002.8|998.3|1003.4|998.9|998.6|994.1|3660
1615514100000|2021-03-12 01:55:00|1002.6|998.1|1000.9|996.4|1003.6|999.1|1000.9|996.4|2568
1615514400000|2021-03-12 02:00:00|1000.8|996.3|998.8|994.3|1006.2|1001.7|997.1|992.6|5649
1615514700000|2021-03-12 02:05:00|999.1|994.6|998.1|993.6|1000.6|996.1|997.4|992.9|3196
1615515000000|2021-03-12 02:10:00|998.2|993.7|1000.2|995.7|1001.2|996.7|997.7|993.2|2867
1615515300000|2021-03-12 02:15:00|||||||||4
1615516200000|2021-03-12 02:30:00|1000.1|995.6|1002.2|997.7|1002.2|997.7|996.7|992.2|3686
1615516500000|2021-03-12 02:35:00|1002.1|997.6|999.2|994.7|1003|998.5|998.3|993.8|2217
1615516800000|2021-03-12 02:40:00|999.1|994.6|997.2|992.7|1000.4|995.9|996.7|992.2|3404
1615517100000|2021-03-12 02:45:00|996.9|992.4|997.5|993|999.2|994.7|996.7|992.2|2719
1615517400000|2021-03-12 02:50:00|997.6|993.1|994.3|989.8|998.4|993.9|992.3|987.8|4608
1615517700000|2021-03-12 02:55:00|994.1|989.6|1001.9|997.4|1001.9|997.4|993.5|989|4466
1615518000000|2021-03-12 03:00:00|1001.6|997.1|1002.8|998.3|1003.6|999.1|999.9|995.4|3336
1615518300000|2021-03-12 03:05:00|1002.6|998.1|997.9|993.4|1002.6|998.1|996.9|992.4|2481
1615518600000|2021-03-12 03:10:00|998.1|993.6|1001.1|996.6|1001.3|996.8|998.1|993.6|1181
1615518900000|2021-03-12 03:15:00|1000.9|996.4|997.4|992.9|1000.9|996.4|997.4|992.9|1472
1615519200000|2021-03-12 03:20:00|997.5|993|1001.5|997|1002.7|998.2|997.5|993|1911
1615519500000|2021-03-12 03:25:00|1001.4|996.9|997.3|992.8|1001.5|997|996.5|992|2396
1615527000000|2021-03-12 05:30:00|996.9|992.4|983.3|978.8|996.9|992.4|982.7|978.2|15820
1615527300000|2021-03-12 05:35:00|983.5|979|981.1|976.6|983.8|979.3|978.1|973.6|15762
1615527600000|2021-03-12 05:40:00|981.6|977.1|979.8|975.3|983.5|979|979.8|975.3|5705
1615527900000|2021-03-12 05:45:00|979.7|975.2|981.4|976.9|983.7|979.2|977.9|973.4|6001
1615528200000|2021-03-12 05:50:00|981.2|976.7|983.4|978.9|983.4|978.9|977.6|973.1|5995
1615528500000|2021-03-12 05:55:00|983.6|979.1|985.2|980.7|986.9|982.4|983.3|978.8|7723
1615528800000|2021-03-12 06:00:00|985.4|980.9|990.6|986.1|990.9|986.4|984.6|980.1|7548
1615529100000|2021-03-12 06:05:00|990.5|986|984.6|980.1|990.9|986.4|984.6|980.1|4213
1615529400000|2021-03-12 06:10:00|984.4|979.9|981.4|976.9|987.4|982.9|980.1|975.6|4203
1615529700000|2021-03-12 06:15:00|981.6|977.1|977.1|972.6|983.1|978.6|977.1|972.6|5191
1615530000000|2021-03-12 06:20:00|977.2|972.7|974|969.5|982.1|977.6|973.7|969.2|7866
1615530300000|2021-03-12 06:25:00|973.7|969.2|976.6|972.1|980.3|975.8|973.5|969|4060
1615530600000|2021-03-12 06:30:00|976.8|972.3|971.7|967.2|977.9|973.4|971.7|967.2|6702
1615530900000|2021-03-12 06:35:00|971.5|967|974|969.5|974|969.5|969.2|964.7|12252
1615531200000|2021-03-12 06:40:00|973.7|969.2|977|972.5|977.3|972.8|971.7|967.2|6504
1615531500000|2021-03-12 06:45:00|976.9|972.4|977.5|973|977.9|973.4|971.1|966.6|5975
1615531800000|2021-03-12 06:50:00|977.6|973.1|977.3|972.8|982|977.5|977|972.5|6650
1615532100000|2021-03-12 06:55:00|977.5|973|983.6|979.1|983.9|979.4|976.2|971.7|8815
1615554000000|2021-03-12 13:00:00|980.9|976.4|972.5|968|980.9|976.4|965.9|961.4|26018
1615554300000|2021-03-12 13:05:00|972.7|968.2|969.7|965.2|972.7|968.2|968.2|963.7|8290
1615554600000|2021-03-12 13:10:00|970|965.5|970|965.5|972.5|968|968.7|964.2|5378
1615554900000|2021-03-12 13:15:00|969.7|965.2|974.5|970|975.5|971|969.2|964.7|5382
1615555200000|2021-03-12 13:20:00|974.6|970.1|971.7|967.2|974.7|970.2|971.5|967|3188
1615555500000|2021-03-12 13:25:00|971.5|967|973.4|968.9|975.3|970.8|971.2|966.7|2337
1615555800000|2021-03-12 13:30:00|973.2|968.7|973.5|969|973.7|969.2|971.2|966.7|2285
1615556100000|2021-03-12 13:35:00|973.6|969.1|971.9|967.4|974.8|970.3|971.9|967.4|2483
1615556400000|2021-03-12 13:40:00|972.2|967.7|969.6|965.1|972.3|967.8|969.6|965.1|2808
1615556700000|2021-03-12 13:45:00|969.7|965.2|959.4|954.9|969.7|965.2|957.1|952.6|18587
1615557000000|2021-03-12 13:50:00|959.6|955.1|958.1|953.6|962.2|957.7|955.8|951.3|11825
1615557300000|2021-03-12 13:55:00|958.4|953.9|954.3|949.8|958.4|953.9|952.8|948.3|8779
1615557600000|2021-03-12 14:00:00|954.2|949.7|953.8|949.3|955.3|950.8|948.6|944.1|11142
1615557900000|2021-03-12 14:05:00|954.1|949.6|958.3|953.8|958.8|954.3|953.7|949.2|5200
1615558200000|2021-03-12 14:10:00|958.5|954|954.4|949.9|958.6|954.1|952.6|948.1|5869
1615558500000|2021-03-12 14:15:00|954.3|949.8|951.6|947.1|954.9|950.4|951.5|947|3748
1615558800000|2021-03-12 14:20:00|951.8|947.3|949.6|945.1|953.4|948.9|945.8|941.3|11507
1615559100000|2021-03-12 14:25:00|949.4|944.9|943|938.5|949.4|944.9|939.5|935|16750
1615559400000|2021-03-12 14:30:00|943.3|938.8|942.3|937.8|945.9|941.4|938.3|933.8|9057
1615559700000|2021-03-12 14:35:00|942|937.5|939.9|935.4|945.3|940.8|939.4|934.9|7548
1615560000000|2021-03-12 14:40:00|939.6|935.1|944.3|939.8|948.2|943.7|938.1|933.6|9745
1615560300000|2021-03-12 14:45:00|944.5|940|950.5|946|951|946.5|944.4|939.9|8579
1615560600000|2021-03-12 14:50:00|950.4|945.9|951.2|946.7|955.6|951.1|949.5|945|9873
1615560900000|2021-03-12 14:55:00|951.5|947|949.9|945.4|955|950.5|949.7|945.2|8982
1615770000000|2021-03-15 01:00:00|947.6|943.1|937.9|933.4|947.6|943.1|932.3|927.8|28282
1615770300000|2021-03-15 01:05:00|938|933.5|948.9|944.4|951.1|946.6|935.9|931.4|19762
1615770600000|2021-03-15 01:10:00|949|944.5|947.8|943.3|951.9|947.4|946.2|941.7|11788
1615770900000|2021-03-15 01:15:00|948|943.5|948.9|944.4|952.1|947.6|948|943.5|7662
1615771200000|2021-03-15 01:20:00|949.1|944.6|945.8|941.3|949.1|944.6|945.3|940.8|4083
1615771500000|2021-03-15 01:25:00|946|941.5|948.8|944.3|951.6|947.1|945.8|941.3|5460
1615771800000|2021-03-15 01:30:00|948.7|944.2|949.5|945|951.3|946.8|947.8|943.3|4263
1615772100000|2021-03-15 01:35:00|949.3|944.8|958.6|954.1|962|957.5|948.5|944|12271
1615772400000|2021-03-15 01:40:00|958.5|954|962.2|957.7|962.2|957.7|957|952.5|5213
1615772700000|2021-03-15 01:45:00|962.7|958.2|962|957.5|966.9|962.4|961.1|956.6|9458
1615773000000|2021-03-15 01:50:00|962.2|957.7|962.1|957.6|963|958.5|959.2|954.7|3250
1615773300000|2021-03-15 01:55:00|962.3|957.8|970.8|966.3|970.8|966.3|962.3|957.8|8665
1615773600000|2021-03-15 02:00:00|971|966.5|967.3|962.8|976.1|971.6|966.8|962.3|11234
1615773900000|2021-03-15 02:05:00|967.4|962.9|961.1|956.6|967.4|962.9|960.8|956.3|5234
1615774200000|2021-03-15 02:10:00|961.2|956.7|960.9|956.4|962.5|958|957.4|952.9|4285
1615775400000|2021-03-15 02:30:00|960.2|955.7|959|954.5|960.7|956.2|955|950.5|4219
1615775700000|2021-03-15 02:35:00|958.8|954.3|954.6|950.1|961.9|957.4|954|949.5|2947
1615776000000|2021-03-15 02:40:00|955|950.5|959.1|954.6|961.3|956.8|954.7|950.2|2676
1615776300000|2021-03-15 02:45:00|958.7|954.2|952.7|948.2|959.2|954.7|952.7|948.2|2958
1615776600000|2021-03-15 02:50:00|952.5|948|958.5|954|959.5|955|952.4|947.9|3053
1615776900000|2021-03-15 02:55:00|958.7|954.2|954|949.5|959|954.5|954|949.5|2002
1615777200000|2021-03-15 03:00:00|953.8|949.3|958.5|954|958.5|954|950.8|946.3|5105
1615777500000|2021-03-15 03:05:00|958.2|953.7|953.5|949|958.2|953.7|952.7|948.2|1508
1615777800000|2021-03-15 03:10:00|953.7|949.2|955.2|950.7|955.7|951.2|951.9|947.4|1775
1615778100000|2021-03-15 03:15:00|955|950.5|954.6|950.1|955.7|951.2|953.6|949.1|941
1615778400000|2021-03-15 03:20:00|954.4|949.9|953.9|949.4|954.6|950.1|949.1|944.6|3739
1615778700000|2021-03-15 03:25:00|953.8|949.3|951.8|947.3|954.1|949.6|949.5|945|2142
1615786200000|2021-03-15 05:30:00|951.5|947|944.6|940.1|951.5|947|941.7|937.2|9823
1615786500000|2021-03-15 05:35:00|944.4|939.9|947.1|942.6|951.2|946.7|944.4|939.9|4644
1615786800000|2021-03-15 05:40:00|946.9|942.4|950.2|945.7|950.2|945.7|944.9|940.4|3067
1615787100000|2021-03-15 05:45:00|950|945.5|945.9|941.4|950|945.5|945.9|941.4|1388
1615787400000|2021-03-15 05:50:00|946|941.5|947.6|943.1|948.3|943.8|943.1|938.6|2730
1615787700000|2021-03-15 05:55:00|947.3|942.8|945.6|941.1|948.2|943.7|944.1|939.6|1017
1615788000000|2021-03-15 06:00:00|945.2|940.7|945.6|941.1|945.9|941.4|941.7|937.2|3215
1615788300000|2021-03-15 06:05:00|945.8|941.3|948.4|943.9|951.4|946.9|943.7|939.2|2390
1615788600000|2021-03-15 06:10:00|948.1|943.6|950.6|946.1|951.6|947.1|946.8|942.3|2001
1615788900000|2021-03-15 06:15:00|950.4|945.9|952.1|947.6|952.1|947.6|948.3|943.8|1742
1615789200000|2021-03-15 06:20:00|952|947.5|947.3|942.8|952|947.5|947.3|942.8|1625
1615789500000|2021-03-15 06:25:00|947.2|942.7|950.6|946.1|951|946.5|943.3|938.8|4141
1615789800000|2021-03-15 06:30:00|950.3|945.8|947.2|942.7|950.4|945.9|947.2|942.7|1950
1615790100000|2021-03-15 06:35:00|946.9|942.4|955.6|951.1|955.8|951.3|946.7|942.2|4495
1615790400000|2021-03-15 06:40:00|955.3|950.8|959.8|955.3|962.1|957.6|954.6|950.1|7338
1615790700000|2021-03-15 06:45:00|960.3|955.8|956.4|951.9|963.9|959.4|956.1|951.6|5024
1615791000000|2021-03-15 06:50:00|956.7|952.2|956.7|952.2|956.9|952.4|953.1|948.6|4596
1615791300000|2021-03-15 06:55:00|956.5|952|958.7|954.2|964.3|959.8|956.5|952|10663
1615791600000|2021-03-15 07:00:00|958.1|953.6|958.7|954.2|958.7|954.2|958.1|953.6|0
1615813200000|2021-03-15 13:00:00|967.2|962.7|972|967.5|973.5|969|965.6|961.1|26599
1615813500000|2021-03-15 13:05:00|972.2|967.7|973.8|969.3|977.5|973|971.6|967.1|16897
1615813800000|2021-03-15 13:10:00|974.1|969.6|968.2|963.7|975.3|970.8|967|962.5|9565
1615814100000|2021-03-15 13:15:00|968.5|964|966.8|962.3|968.7|964.2|962.5|958|11464
1615814400000|2021-03-15 13:20:00|967.2|962.7|972.6|968.1|974.4|969.9|967.2|962.7|9111
1615814700000|2021-03-15 13:25:00|972.7|968.2|973.8|969.3|978.1|973.6|971.4|966.9|6155
1615815000000|2021-03-15 13:30:00|974|969.5|973.6|969.1|975.9|971.4|970.8|966.3|3936
1615815300000|2021-03-15 13:35:00|973.3|968.8|976|971.5|976.6|972.1|973|968.5|4572
1615815600000|2021-03-15 13:40:00|976.1|971.6|974.1|969.6|977.9|973.4|973.1|968.6|4611
1615815900000|2021-03-15 13:45:00|973.6|969.1|973.8|969.3|975.2|970.7|973.5|969|2560
1615816200000|2021-03-15 13:50:00|973.9|969.4|975.9|971.4|978.1|973.6|973.7|969.2|3700
1615816500000|2021-03-15 13:55:00|976.1|971.6|979.3|974.8|984.1|979.6|976.1|971.6|10713
1615816800000|2021-03-15 14:00:00|979.1|974.6|971.5|967|979.3|974.8|970.5|966|5954
1615817100000|2021-03-15 14:05:00|971.2|966.7|972.3|967.8|974.6|970.1|971.2|966.7|3495
1615817400000|2021-03-15 14:10:00|972.6|968.1|975.8|971.3|976.1|971.6|971.3|966.8|2460
1615817700000|2021-03-15 14:15:00|975.7|971.2|974.7|970.2|976.3|971.8|973.8|969.3|1620
1615818000000|2021-03-15 14:20:00|974.6|970.1|976.7|972.2|977.4|972.9|974.3|969.8|1715
1615818300000|2021-03-15 14:25:00|976.6|972.1|977.8|973.3|980.3|975.8|976.1|971.6|3509
1615818600000|2021-03-15 14:30:00|978|973.5|978.8|974.3|980.4|975.9|977.3|972.8|2048
1615818900000|2021-03-15 14:35:00|978.9|974.4|979|974.5|984.3|979.8|978.6|974.1|6506
1615819200000|2021-03-15 14:40:00|979.1|974.6|976.1|971.6|979.1|974.6|975.3|970.8|3170
1615819500000|2021-03-15 14:45:00|975.8|971.3|975.3|970.8|977.6|973.1|974.6|970.1|2950
1615819800000|2021-03-15 14:50:00|975.6|971.1|978|973.5|979|974.5|975.1|970.6|2356
1615820100000|2021-03-15 14:55:00|978.1|973.6|979.5|975|980.6|976.1|977|972.5|3815
1615820400000|2021-03-15 15:00:00|979.8|975.3|979.8|975.3|979.8|975.3|979.8|975.3|0
1615856400000|2021-03-16 01:00:00|979.3|974.8|983.4|978.9|987.6|983.1|979.3|974.8|11364
1615856700000|2021-03-16 01:05:00|983.3|978.8|980|975.5|984|979.5|978.5|974|4088
1615857000000|2021-03-16 01:10:00|979.8|975.3|980.6|976.1|982.5|978|978.2|973.7|3015
1615857300000|2021-03-16 01:15:00|980.8|976.3|985.8|981.3|987|982.5|980.1|975.6|5477
1615857600000|2021-03-16 01:20:00|986.3|981.8|986.7|982.2|986.7|982.2|982.3|977.8|2862
1615857900000|2021-03-16 01:25:00|986.9|982.4|993.4|988.9|993.6|989.1|986.7|982.2|11093
1615858200000|2021-03-16 01:30:00|993.3|988.8|989.3|984.8|993.6|989.1|989.3|984.8|7297
1615858500000|2021-03-16 01:35:00|989.8|985.3|988.4|983.9|990.7|986.2|987|982.5|2929
1615858800000|2021-03-16 01:40:00|988.7|984.2|988.8|984.3|990.7|986.2|988.1|983.6|2221
1615859100000|2021-03-16 01:45:00|988.7|984.2|989.7|985.2|990.8|986.3|988.6|984.1|1715
1615859400000|2021-03-16 01:50:00|989.9|985.4|992|987.5|992.2|987.7|989.6|985.1|3019
1615859700000|2021-03-16 01:55:00|992.1|987.6|984.5|980|992.4|987.9|984|979.5|4828
1615860000000|2021-03-16 02:00:00|984.7|980.2|984.1|979.6|986.1|981.6|981.1|976.6|5762
1615860300000|2021-03-16 02:05:00|984.4|979.9|986.7|982.2|987.2|982.7|983.3|978.8|2553
1615860600000|2021-03-16 02:10:00|986.6|982.1|986.6|982.1|988|983.5|983.7|979.2|2882
1615861800000|2021-03-16 02:30:00|986.4|981.9|981.5|977|986.6|982.1|980.2|975.7|3387
1615862100000|2021-03-16 02:35:00|981.7|977.2|977.9|973.4|982.9|978.4|977.2|972.7|4060
1615862400000|2021-03-16 02:40:00|977.7|973.2|976.8|972.3|979.4|974.9|975.7|971.2|6687
1615862700000|2021-03-16 02:45:00|976.7|972.2|981.2|976.7|982.4|977.9|976.7|972.2|3944
1615863000000|2021-03-16 02:50:00|981|976.5|983.1|978.6|983.1|978.6|978.8|974.3|2713
1615863300000|2021-03-16 02:55:00|983.2|978.7|985.8|981.3|986.2|981.7|983.2|978.7|3548
1615863600000|2021-03-16 03:00:00|985.7|981.2|984.1|979.6|985.9|981.4|984|979.5|2472
1615863900000|2021-03-16 03:05:00|984|979.5|983.3|978.8|984.2|979.7|983.2|978.7|845
1615864200000|2021-03-16 03:10:00|983.5|979|981|976.5|986.2|981.7|979.2|974.7|2388
1615864500000|2021-03-16 03:15:00|981.5|977|979.8|975.3|982.8|978.3|979.7|975.2|1845
1615864800000|2021-03-16 03:20:00|979.7|975.2|982.2|977.7|982.4|977.9|977.7|973.2|2461
1615865100000|2021-03-16 03:25:00|982.5|978|984.7|980.2|985.5|981|981.5|977|2191
1615872600000|2021-03-16 05:30:00|984.6|980.1|978|973.5|986|981.5|977.3|972.8|6575
1615872900000|2021-03-16 05:35:00|978.3|973.8|976|971.5|978.3|973.8|972.5|968|8464
1615873200000|2021-03-16 05:40:00|975.8|971.3|973.7|969.2|976.2|971.7|971|966.5|8289
1615873500000|2021-03-16 05:45:00|973.9|969.4|976.6|972.1|977.6|973.1|973.7|969.2|7293
1615873800000|2021-03-16 05:50:00|976.7|972.2|986.3|981.8|986.8|982.3|976.6|972.1|8418
1615874100000|2021-03-16 05:55:00|986.1|981.6|988.9|984.4|988.9|984.4|984.4|979.9|9253
1615874400000|2021-03-16 06:00:00|989|984.5|986.3|981.8|989.6|985.1|984.2|979.7|6512
1615874700000|2021-03-16 06:05:00|986.4|981.9|988.5|984|993.1|988.6|985.9|981.4|9745
1615875000000|2021-03-16 06:10:00|988.4|983.9|993.5|989|993.5|989|987.2|982.7|5213
1615875300000|2021-03-16 06:15:00|993.7|989.2|988.1|983.6|994.5|990|985.8|981.3|5388
1615875600000|2021-03-16 06:20:00|988|983.5|986.4|981.9|989|984.5|985.7|981.2|3422
1615875900000|2021-03-16 06:25:00|986.2|981.7|987|982.5|988.6|984.1|985.5|981|2862
1615876200000|2021-03-16 06:30:00|986.8|982.3|991.3|986.8|991.3|986.8|984.9|980.4|4364
1615876500000|2021-03-16 06:35:00|991.4|986.9|992.6|988.1|994.1|989.6|989.4|984.9|7404
1615876800000|2021-03-16 06:40:00|992.5|988|992.7|988.2|997|992.5|990.6|986.1|12776
1615877100000|2021-03-16 06:45:00|992.5|988|988.6|984.1|992.5|988|988.1|983.6|5824
1615877400000|2021-03-16 06:50:00|988.5|984|986.4|981.9|989.5|985|984.9|980.4|6355
1615877700000|2021-03-16 06:55:00|986.3|981.8|984.7|980.2|988.1|983.6|983.6|979.1|9230
1615899600000|2021-03-16 13:00:00|982.9|978.4|983.7|979.2|985.4|980.9|977.9|973.4|15746
1615899900000|2021-03-16 13:05:00|983.2|978.7|985.4|980.9|986|981.5|980.5|976|7838
1615900200000|2021-03-16 13:10:00|985.2|980.7|986.5|982|988.4|983.9|984.8|980.3|5832
1615900500000|2021-03-16 13:15:00|986.4|981.9|985|980.5|986.6|982.1|983.3|978.8|3779
1615900800000|2021-03-16 13:20:00|984.9|980.4|983.2|978.7|985.2|980.7|982.4|977.9|1880
1615901100000|2021-03-16 13:25:00|983.4|978.9|984.5|980|985.4|980.9|982.8|978.3|2418
1615901400000|2021-03-16 13:30:00|985|980.5|985.1|980.6|986.5|982|983.8|979.3|1726
1615901700000|2021-03-16 13:35:00|984.9|980.4|982.9|978.4|985.6|981.1|982.3|977.8|2374
1615902000000|2021-03-16 13:40:00|982.8|978.3|982.3|977.8|983.8|979.3|981.5|977|2753
1615902300000|2021-03-16 13:45:00|982.5|978|979|974.5|983.1|978.6|977.5|973|4256
1615902600000|2021-03-16 13:50:00|978.8|974.3|980.8|976.3|982.2|977.7|978.3|973.8|2641
1615902900000|2021-03-16 13:55:00|980.9|976.4|977.9|973.4|982.4|977.9|977.6|973.1|2503
1615903200000|2021-03-16 14:00:00|977.8|973.3|979|974.5|980.7|976.2|977.5|973|2997
1615903500000|2021-03-16 14:05:00|978.9|974.4|979.3|974.8|980.2|975.7|977.4|972.9|1663
1615903800000|2021-03-16 14:10:00|979.5|975|977.2|972.7|979.8|975.3|976.8|972.3|2669
1615904100000|2021-03-16 14:15:00|977.1|972.6|980.8|976.3|982.7|978.2|976.2|971.7|5436
1615904400000|2021-03-16 14:20:00|980.7|976.2|981.4|976.9|981.9|977.4|978.6|974.1|1526
1615904700000|2021-03-16 14:25:00|981.6|977.1|982.4|977.9|982.9|978.4|979.3|974.8|2029
1615905000000|2021-03-16 14:30:00|982.2|977.7|983|978.5|984.3|979.8|982.2|977.7|1626
1615905300000|2021-03-16 14:35:00|983.2|978.7|983.9|979.4|985.7|981.2|983.2|978.7|4058
1615905600000|2021-03-16 14:40:00|983.8|979.3|984.4|979.9|984.6|980.1|980.6|976.1|1839
1615905900000|2021-03-16 14:45:00|984.6|980.1|984.1|979.6|985|980.5|982.4|977.9|1520
1615906200000|2021-03-16 14:50:00|984.2|979.7|982.5|978|985.3|980.8|981.9|977.4|2218
1615906500000|2021-03-16 14:55:00|982.7|978.2|983.7|979.2|983.9|979.4|982.1|977.6|2698
1615942800000|2021-03-17 01:00:00|983.1|978.6|976.4|971.9|983.1|978.6|976.2|971.7|7307
1615943100000|2021-03-17 01:05:00|976.2|971.7|981.9|977.4|982.6|978.1|975.6|971.1|5997
1615943400000|2021-03-17 01:10:00|982.1|977.6|981.2|976.7|982.4|977.9|979.4|974.9|2099
1615943700000|2021-03-17 01:15:00|981.4|976.9|978|973.5|981.5|977|977.7|973.2|1819
1615944000000|2021-03-17 01:20:00|977.9|973.4|974.9|970.4|979.2|974.7|971.9|967.4|6686
1615944300000|2021-03-17 01:25:00|974.8|970.3|966.6|962.1|975|970.5|966.4|961.9|7848
1615944600000|2021-03-17 01:30:00|966.3|961.8|969|964.5|970.2|965.7|964.5|960|7753
1615944900000|2021-03-17 01:35:00|968.9|964.4|965.9|961.4|968.9|964.4|964.6|960.1|4846
1615945200000|2021-03-17 01:40:00|965.6|961.1|965.3|960.8|966|961.5|959.8|955.3|10168
1615945500000|2021-03-17 01:45:00|965.2|960.7|966.2|961.7|967.6|963.1|963|958.5|3661
1615945800000|2021-03-17 01:50:00|966.4|961.9|965.7|961.2|968.9|964.4|965.5|961|3727
1615946100000|2021-03-17 01:55:00|965.5|961|966.3|961.8|968.1|963.6|965.5|961|2039
1615946400000|2021-03-17 02:00:00|965.9|961.4|964.4|959.9|965.9|961.4|961.4|956.9|3322
1615946700000|2021-03-17 02:05:00|964.2|959.7|962.9|958.4|964.2|959.7|961.3|956.8|2242
1615947000000|2021-03-17 02:10:00|963.2|958.7|966.4|961.9|967.2|962.7|962.4|957.9|3292
1615947300000|2021-03-17 02:15:00|||||||||6
1615948200000|2021-03-17 02:30:00|966.2|961.7|963.6|959.1|968.4|963.9|962.8|958.3|2089
1615948500000|2021-03-17 02:35:00|963.3|958.8|964.4|959.9|964.6|960.1|960.4|955.9|3713
1615948800000|2021-03-17 02:40:00|964.6|960.1|963|958.5|965.1|960.6|961.9|957.4|1960
1615949100000|2021-03-17 02:45:00|963.2|958.7|965.5|961|965.7|961.2|959.6|955.1|4644
1615949400000|2021-03-17 02:50:00|965.2|960.7|964.3|959.8|965.2|960.7|963.1|958.6|1894
1615949700000|2021-03-17 02:55:00|964.2|959.7|966.3|961.8|966.7|962.2|963.5|959|2158
1615950000000|2021-03-17 03:00:00|966.2|961.7|970.8|966.3|972|967.5|965.2|960.7|5010
1615950300000|2021-03-17 03:05:00|970.9|966.4|971.4|966.9|974.3|969.8|970.8|966.3|7050
1615950600000|2021-03-17 03:10:00|971.5|967|969.7|965.2|972.2|967.7|969|964.5|2639
1615950900000|2021-03-17 03:15:00|969.4|964.9|969.5|965|970.7|966.2|967.3|962.8|3714
1615951200000|2021-03-17 03:20:00|969.6|965.1|973.6|969.1|974.5|970|969.6|965.1|2996
1615951500000|2021-03-17 03:25:00|973.3|968.8|980.6|976.1|980.6|976.1|970.9|966.4|5065
1615959000000|2021-03-17 05:30:00|980.8|976.3|981.8|977.3|984.4|979.9|979.8|975.3|9024
1615959300000|2021-03-17 05:35:00|981.5|977|983.3|978.8|984|979.5|980.7|976.2|4560
1615959600000|2021-03-17 05:40:00|983.2|978.7|982.4|977.9|983.2|978.7|980|975.5|2446
1615959900000|2021-03-17 05:45:00|982.7|978.2|981.4|976.9|982.7|978.2|979.8|975.3|3062
1615960200000|2021-03-17 05:50:00|981.6|977.1|981.5|977|984.4|979.9|981.2|976.7|2116
1615960500000|2021-03-17 05:55:00|981.7|977.2|979.3|974.8|982.2|977.7|979.1|974.6|2819
1615960800000|2021-03-17 06:00:00|979.5|975|977.2|972.7|980.9|976.4|977.2|972.7|2947
1615961100000|2021-03-17 06:05:00|977|972.5|978.5|974|980|975.5|975.4|970.9|4790
1615961400000|2021-03-17 06:10:00|978.7|974.2|978.7|974.2|979.6|975.1|977.7|973.2|1687
1615961700000|2021-03-17 06:15:00|978.5|974|978.1|973.6|980.2|975.7|977.5|973|1813
1615962000000|2021-03-17 06:20:00|978.3|973.8|975.9|971.4|979.1|974.6|975.4|970.9|1701
1615962300000|2021-03-17 06:25:00|976.3|971.8|972.1|967.6|976.5|972|971.2|966.7|4566
1615962600000|2021-03-17 06:30:00|973|968.5|975.8|971.3|976.1|971.6|973|968.5|2199
1615962900000|2021-03-17 06:35:00|976.1|971.6|976|971.5|976.7|972.2|973.9|969.4|1984
1615963200000|2021-03-17 06:40:00|975.8|971.3|975.9|971.4|977|972.5|974.5|970|2103
1615963500000|2021-03-17 06:45:00|976|971.5|980.2|975.7|980.8|976.3|975.3|970.8|3421
1615963800000|2021-03-17 06:50:00|980.3|975.8|979.1|974.6|981.9|977.4|976.8|972.3|6547
1615964100000|2021-03-17 06:55:00|978.9|974.4|978.5|974|980.6|976.1|978.2|973.7|5307
1615986000000|2021-03-17 13:00:00|976.6|972.1|969.6|965.1|976.6|972.1|969.5|965|8837
1615986300000|2021-03-17 13:05:00|969.5|965|973.1|968.6|973.1|968.6|968.3|963.8|4380
1615986600000|2021-03-17 13:10:00|973.5|969|972.3|967.8|974.1|969.6|970.4|965.9|4144
1615986900000|2021-03-17 13:15:00|971.9|967.4|974.4|969.9|976.7|972.2|971.9|967.4|3813
1615987200000|2021-03-17 13:20:00|974.1|969.6|973.9|969.4|976.8|972.3|973.7|969.2|3845
1615987500000|2021-03-17 13:25:00|974.1|969.6|976.3|971.8|979.2|974.7|973.7|969.2|4396
1615987800000|2021-03-17 13:30:00|975.7|971.2|974.8|970.3|977.5|973|973.8|969.3|2223
1615988100000|2021-03-17 13:35:00|975|970.5|975.8|971.3|975.8|971.3|973.2|968.7|2906
1615988400000|2021-03-17 13:40:00|976.9|972.4|976.6|972.1|977.8|973.3|974.4|969.9|3482
1615988700000|2021-03-17 13:45:00|976.8|972.3|976.8|972.3|978.3|973.8|976.6|972.1|2302
1615989000000|2021-03-17 13:50:00|976.7|972.2|977.8|973.3|978.8|974.3|975.3|970.8|2464
1615989300000|2021-03-17 13:55:00|978.2|973.7|979.7|975.2|980.1|975.6|977.1|972.6|2452
1615989600000|2021-03-17 14:00:00|979.8|975.3|980.2|975.7|981.5|977|978.5|974|3237
1615989900000|2021-03-17 14:05:00|980.5|976|978.5|974|981|976.5|977.2|972.7|2095
1615990200000|2021-03-17 14:10:00|978.4|973.9|979|974.5|979.2|974.7|978|973.5|1143
1615990500000|2021-03-17 14:15:00|979.1|974.6|976|971.5|979.7|975.2|976|971.5|2481
1615990800000|2021-03-17 14:20:00|976.1|971.6|977.2|972.7|977.5|973|976|971.5|1281
1615991100000|2021-03-17 14:25:00|977.5|973|978.1|973.6|978.3|973.8|976.7|972.2|857
1615991400000|2021-03-17 14:30:00|978|973.5|977.7|973.2|978|973.5|976.2|971.7|1132
1615991700000|2021-03-17 14:35:00|977.9|973.4|975.2|970.7|977.9|973.4|973.6|969.1|4079
1615992000000|2021-03-17 14:40:00|975.1|970.6|977.8|973.3|977.9|973.4|975|970.5|1830
1615992300000|2021-03-17 14:45:00|977.5|973|976.2|971.7|977.7|973.2|974.7|970.2|1612
1615992600000|2021-03-17 14:50:00|976|971.5|977|972.5|978.2|973.7|975.4|970.9|1554
1615992900000|2021-03-17 14:55:00|976.5|972|976.8|972.3|977.4|972.9|975.3|970.8|2974
1616029200000|2021-03-18 01:00:00|976.3|971.8|981.9|977.4|986.4|981.9|976.3|971.8|13924
1616029500000|2021-03-18 01:05:00|982|977.5|979.3|974.8|982.7|978.2|979|974.5|4520
1616029800000|2021-03-18 01:10:00|979.4|974.9|977.6|973.1|982.1|977.6|976.4|971.9|5144
1616030100000|2021-03-18 01:15:00|977.4|972.9|978.5|974|979.8|975.3|977|972.5|2596
1616030400000|2021-03-18 01:20:00|978.8|974.3|980.2|975.7|981.1|976.6|978.2|973.7|2241
1616030700000|2021-03-18 01:25:00|980|975.5|980.7|976.2|980.9|976.4|978.2|973.7|1565
1616031000000|2021-03-18 01:30:00|980.9|976.4|986.3|981.8|986.3|981.8|980.7|976.2|4592
1616031300000|2021-03-18 01:35:00|986.6|982.1|991.9|987.4|993.7|989.2|986.5|982|15532
1616031600000|2021-03-18 01:40:00|992|987.5|991.9|987.4|995.1|990.6|990.6|986.1|7557
1616031900000|2021-03-18 01:45:00|992.1|987.6|995.4|990.9|995.7|991.2|991.8|987.3|5578
1616032200000|2021-03-18 01:50:00|995.3|990.8|995|990.5|996.3|991.8|992.5|988|5319
1616032500000|2021-03-18 01:55:00|995.1|990.6|994.7|990.2|996.5|992|992.6|988.1|4110
1616032800000|2021-03-18 02:00:00|994.6|990.1|999.7|995.2|1000.4|995.9|994.2|989.7|9467
1616033100000|2021-03-18 02:05:00|999.5|995|999.3|994.8|1003.2|998.7|997.9|993.4|8621
1616033400000|2021-03-18 02:10:00|999.4|994.9|1000|995.5|1000.6|996.1|997.4|992.9|4189
1616033700000|2021-03-18 02:15:00|1000.3|995.8|999.9|995.4|1000.3|995.8|999.9|995.4|7
1616034600000|2021-03-18 02:30:00|999.7|995.2|995.5|991|1000.1|995.6|993.9|989.4|5271
1616034900000|2021-03-18 02:35:00|995.2|990.7|991.9|987.4|995.7|991.2|990.8|986.3|5326
1616035200000|2021-03-18 02:40:00|992.2|987.7|992.6|988.1|992.9|988.4|990.3|985.8|2842
1616035500000|2021-03-18 02:45:00|992.7|988.2|989.2|984.7|992.8|988.3|989.2|984.7|3534
1616035800000|2021-03-18 02:50:00|989|984.5|989.7|985.2|990.2|985.7|987.2|982.7|5955
1616036100000|2021-03-18 02:55:00|989.8|985.3|991.1|986.6|993.3|988.8|989.8|985.3|4199
1616036400000|2021-03-18 03:00:00|990.8|986.3|989.3|984.8|992.6|988.1|988.4|983.9|2461
1616036700000|2021-03-18 03:05:00|989.5|985|990.9|986.4|992.6|988.1|989.1|984.6|1941
1616037000000|2021-03-18 03:10:00|991.1|986.6|992.5|988|994.1|989.6|991|986.5|2323
1616037300000|2021-03-18 03:15:00|992.6|988.1|990.8|986.3|994.9|990.4|990.1|985.6|1693
1616037600000|2021-03-18 03:20:00|990.7|986.2|993.6|989.1|993.6|989.1|988.8|984.3|1792
1616037900000|2021-03-18 03:25:00|993.8|989.3|990.9|986.4|994.1|989.6|990|985.5|2176
1616045400000|2021-03-18 05:30:00|991|986.5|988.1|983.6|993|988.5|986.4|981.9|6372
1616045700000|2021-03-18 05:35:00|987.8|983.3|982.9|978.4|987.8|983.3|982.9|978.4|6433
1616046000000|2021-03-18 05:40:00|982.8|978.3|983|978.5|986.9|982.4|982.3|977.8|6542
1616046300000|2021-03-18 05:45:00|982.8|978.3|984.8|980.3|985.5|981|977.7|973.2|9233
1616046600000|2021-03-18 05:50:00|985|980.5|985.7|981.2|986|981.5|982.9|978.4|2274
1616046900000|2021-03-18 05:55:00|985.8|981.3|984.3|979.8|985.8|981.3|983.5|979|1851
1616047200000|2021-03-18 06:00:00|984|979.5|982.2|977.7|985.1|980.6|981.8|977.3|2470
1616047500000|2021-03-18 06:05:00|982.4|977.9|987.2|982.7|987.2|982.7|982.4|977.9|3189
1616047800000|2021-03-18 06:10:00|987|982.5|985.1|980.6|987|982.5|982.3|977.8|2345
1616048100000|2021-03-18 06:15:00|984.1|979.6|981.4|976.9|984.2|979.7|981.2|976.7|1542
1616048400000|2021-03-18 06:20:00|981.2|976.7|985.7|981.2|986.2|981.7|981.2|976.7|1669
1616048700000|2021-03-18 06:25:00|985.9|981.4|987.8|983.3|987.9|983.4|985.1|980.6|2000
1616049000000|2021-03-18 06:30:00|987.6|983.1|989.1|984.6|989.1|984.6|986.3|981.8|2795
1616049300000|2021-03-18 06:35:00|989.3|984.8|992.5|988|993.7|989.2|989.3|984.8|7043
1616049600000|2021-03-18 06:40:00|992.8|988.3|994|989.5|994.2|989.7|990.7|986.2|3364
1616049900000|2021-03-18 06:45:00|993.8|989.3|995.8|991.3|997.4|992.9|993.3|988.8|5856
1616050200000|2021-03-18 06:50:00|996|991.5|993|988.5|997.2|992.7|993|988.5|7599
1616050500000|2021-03-18 06:55:00|993.1|988.6|992.1|987.6|993.3|988.8|990.8|986.3|8230
1616072400000|2021-03-18 13:00:00|986.9|982.4|987.3|982.8|987.7|983.2|980.4|975.9|15980
1616072700000|2021-03-18 13:05:00|987.5|983|989.9|985.4|990.8|986.3|987.1|982.6|6384
1616073000000|2021-03-18 13:10:00|990.2|985.7|990.9|986.4|991.9|987.4|990|985.5|4401
1616073300000|2021-03-18 13:15:00|991.2|986.7|990.5|986|992.9|988.4|989.4|984.9|3022
1616073600000|2021-03-18 13:20:00|990.4|985.9|989.8|985.3|991.9|987.4|989|984.5|1706
1616073900000|2021-03-18 13:25:00|989.7|985.2|989.2|984.7|990.8|986.3|988.8|984.3|1551
1616074200000|2021-03-18 13:30:00|989|984.5|989.8|985.3|991.3|986.8|988.8|984.3|1670
1616074500000|2021-03-18 13:35:00|990.1|985.6|990.1|985.6|990.1|985.6|988.1|983.6|1244
1616074800000|2021-03-18 13:40:00|990.3|985.8|990.6|986.1|990.8|986.3|989.8|985.3|945
1616075100000|2021-03-18 13:45:00|990.8|986.3|990|985.5|990.8|986.3|988.6|984.1|1817
1616075400000|2021-03-18 13:50:00|989.8|985.3|989.3|984.8|990.3|985.8|988.6|984.1|1097
1616075700000|2021-03-18 13:55:00|989.6|985.1|992.1|987.6|993.7|989.2|989.2|984.7|3036
1616076000000|2021-03-18 14:00:00|992.5|988|991.5|987|994.3|989.8|991.1|986.6|2398
1616076300000|2021-03-18 14:05:00|991.4|986.9|993.2|988.7|994.9|990.4|991.3|986.8|2308
1616076600000|2021-03-18 14:10:00|993.3|988.8|991.7|987.2|993.6|989.1|991.1|986.6|1364
1616076900000|2021-03-18 14:15:00|991.8|987.3|991.3|986.8|993.1|988.6|990|985.5|1639
1616077200000|2021-03-18 14:20:00|991.1|986.6|991.3|986.8|991.4|986.9|989.8|985.3|847
1616077500000|2021-03-18 14:25:00|991.1|986.6|990.8|986.3|992.3|987.8|990.6|986.1|685
1616077800000|2021-03-18 14:30:00|990.9|986.4|993.3|988.8|993.6|989.1|990.6|986.1|1214
1616078100000|2021-03-18 14:35:00|993.4|988.9|992.6|988.1|995.1|990.6|992.1|987.6|1714
1616078400000|2021-03-18 14:40:00|992.8|988.3|992.4|987.9|993.6|989.1|991.8|987.3|615
1616078700000|2021-03-18 14:45:00|992.5|988|990.3|985.8|993.3|988.8|988.9|984.4|3037
1616079000000|2021-03-18 14:50:00|990.6|986.1|991.6|987.1|991.9|987.4|989.1|984.6|1356
1616079300000|2021-03-18 14:55:00|991.2|986.7|993.5|989|993.6|989.1|990.9|986.4|2022
1616079600000|2021-03-18 15:00:00|993.2|988.7|993.2|988.7|993.2|988.7|993.2|988.7|0
1616115600000|2021-03-19 01:00:00|992.6|988.1|984.7|980.2|992.6|988.1|982.5|978|13449
1616115900000|2021-03-19 01:05:00|984.6|980.1|986.7|982.2|989.6|985.1|984.6|980.1|6556
1616116200000|2021-03-19 01:10:00|987.1|982.6|984.4|979.9|989.9|985.4|984.4|979.9|3255
1616116500000|2021-03-19 01:15:00|984|979.5|985.7|981.2|986.4|981.9|983|978.5|4400
1616116800000|2021-03-19 01:20:00|985.5|981|977.8|973.3|986.2|981.7|977.6|973.1|11320
1616117100000|2021-03-19 01:25:00|978.1|973.6|973|968.5|979.1|974.6|971|966.5|16485
1616117400000|2021-03-19 01:30:00|972.9|968.4|977.2|972.7|977.7|973.2|971.1|966.6|10941
1616117700000|2021-03-19 01:35:00|977.1|972.6|977.1|972.6|977.4|972.9|974.2|969.7|4687
1616118000000|2021-03-19 01:40:00|977.3|972.8|981.9|977.4|983.1|978.6|976.2|971.7|7012
1616118300000|2021-03-19 01:45:00|982|977.5|990|985.5|990.6|986.1|981.7|977.2|11953
1616118600000|2021-03-19 01:50:00|990.1|985.6|992.4|987.9|992.8|988.3|988.8|984.3|7813
1616118900000|2021-03-19 01:55:00|992.6|988.1|994.7|990.2|997|992.5|992.6|988.1|11893
1616119200000|2021-03-19 02:00:00|995.1|990.6|991.4|986.9|997|992.5|990.2|985.7|8280
1616119500000|2021-03-19 02:05:00|991.5|987|993.3|988.8|994.1|989.6|990.4|985.9|4676
1616119800000|2021-03-19 02:10:00|993.5|989|990.9|986.4|994.6|990.1|989.8|985.3|4041
1616120100000|2021-03-19 02:15:00|||||||||3
1616121000000|2021-03-19 02:30:00|990.7|986.2|981.9|977.4|991.1|986.6|980.6|976.1|7890
1616121300000|2021-03-19 02:35:00|982.1|977.6|975.9|971.4|983.4|978.9|974|969.5|10501
1616121600000|2021-03-19 02:40:00|975.7|971.2|965.7|961.2|975.7|971.2|965.6|961.1|16125
1616121900000|2021-03-19 02:45:00|965.8|961.3|972.4|967.9|973.9|969.4|965|960.5|13286
1616122200000|2021-03-19 02:50:00|972.8|968.3|969.8|965.3|974.5|970|966.8|962.3|7109
1616122500000|2021-03-19 02:55:00|969.6|965.1|961.9|957.4|970.3|965.8|961.9|957.4|9876
1616122800000|2021-03-19 03:00:00|961.7|957.2|962.6|958.1|963.4|958.9|954.8|950.3|17703
1616123100000|2021-03-19 03:05:00|962.7|958.2|958.4|953.9|962.7|958.2|954.4|949.9|7550
1616123400000|2021-03-19 03:10:00|958.2|953.7|957.5|953|961|956.5|956|951.5|5234
1616123700000|2021-03-19 03:15:00|957.3|952.8|959.2|954.7|959.5|955|953|948.5|7583
1616124000000|2021-03-19 03:20:00|958.9|954.4|958.2|953.7|959.5|955|956.3|951.8|3536
1616124300000|2021-03-19 03:25:00|958.4|953.9|952.9|948.4|958.4|953.9|952.9|948.4|4810
1616131800000|2021-03-19 05:30:00|953.1|948.6|941.4|936.9|953.1|948.6|936.3|931.8|24397
1616132100000|2021-03-19 05:35:00|941|936.5|942.3|937.8|943.7|939.2|939.3|934.8|7671
1616132400000|2021-03-19 05:40:00|942|937.5|953.1|948.6|955.9|951.4|941.1|936.6|11559
1616132700000|2021-03-19 05:45:00|953|948.5|956|951.5|957|952.5|947.5|943|6852
1616133000000|2021-03-19 05:50:00|956.2|951.7|958.4|953.9|962.3|957.8|953.6|949.1|8084
1616133300000|2021-03-19 05:55:00|957.9|953.4|952.6|948.1|957.9|953.4|950.8|946.3|4472
1616133600000|2021-03-19 06:00:00|952.4|947.9|953.7|949.2|954.9|950.4|950.6|946.1|3109
1616133900000|2021-03-19 06:05:00|953.5|949|949.4|944.9|953.9|949.4|949.4|944.9|3086
1616134200000|2021-03-19 06:10:00|949.2|944.7|949.9|945.4|952.7|948.2|948.4|943.9|3852
1616134500000|2021-03-19 06:15:00|949.8|945.3|953.2|948.7|953.3|948.8|946.2|941.7|4082
1616134800000|2021-03-19 06:20:00|953.3|948.8|942|937.5|953.3|948.8|939.9|935.4|5527
1616135100000|2021-03-19 06:25:00|941.9|937.4|947.2|942.7|950.1|945.6|941.1|936.6|4626
1616135400000|2021-03-19 06:30:00|947.1|942.6|946|941.5|948.3|943.8|945.3|940.8|2354
1616135700000|2021-03-19 06:35:00|946.2|941.7|943.8|939.3|946.2|941.7|941.4|936.9|4976
1616136000000|2021-03-19 06:40:00|944|939.5|947.9|943.4|947.9|943.4|941.4|936.9|5451
1616136300000|2021-03-19 06:45:00|947.8|943.3|943.7|939.2|949.1|944.6|940.9|936.4|3983
1616136600000|2021-03-19 06:50:00|943.9|939.4|945.9|941.4|947.4|942.9|942.8|938.3|3506
1616136900000|2021-03-19 06:55:00|946.1|941.6|941.3|936.8|947|942.5|940.3|935.8|8175
1616158800000|2021-03-19 13:00:00|934.7|930.2|934.9|930.4|940.6|936.1|932.9|928.4|20693
1616159100000|2021-03-19 13:05:00|934.6|930.1|935.5|931|935.5|931|931.3|926.8|8328
1616159400000|2021-03-19 13:10:00|935.7|931.2|936.2|931.7|939.2|934.7|935.5|931|6042
1616159700000|2021-03-19 13:15:00|936.5|932|936.5|932|937.1|932.6|934|929.5|3063
1616160000000|2021-03-19 13:20:00|936.8|932.3|933.8|929.3|937.1|932.6|933.3|928.8|3255
1616160300000|2021-03-19 13:25:00|933.6|929.1|934.3|929.8|935.5|931|932.3|927.8|3064
1616160600000|2021-03-19 13:30:00|934.1|929.6|934.7|930.2|936|931.5|933.6|929.1|2837
1616160900000|2021-03-19 13:35:00|934.6|930.1|935.6|931.1|937|932.5|933.6|929.1|1404
1616161200000|2021-03-19 13:40:00|935.7|931.2|934.3|929.8|936.2|931.7|933.8|929.3|1047
1616161500000|2021-03-19 13:45:00|934.1|929.6|932.4|927.9|934.2|929.7|930.5|926|2941
1616161800000|2021-03-19 13:50:00|932.7|928.2|936.2|931.7|936.5|932|931.9|927.4|2464
1616162100000|2021-03-19 13:55:00|935.8|931.3|937.2|932.7|937.2|932.7|935|930.5|2452
1616162400000|2021-03-19 14:00:00|937.3|932.8|935.4|930.9|937.5|933|935.4|930.9|1697
1616162700000|2021-03-19 14:05:00|935.2|930.7|935|930.5|935.3|930.8|934|929.5|1299
1616163000000|2021-03-19 14:10:00|935.2|930.7|935.5|931|936|931.5|934.2|929.7|1515
1616163300000|2021-03-19 14:15:00|935.4|930.9|935.7|931.2|936.8|932.3|934.8|930.3|1416
1616163600000|2021-03-19 14:20:00|935.5|931|935.1|930.6|935.8|931.3|934.3|929.8|1181
1616163900000|2021-03-19 14:25:00|935.3|930.8|934.8|930.3|936.3|931.8|934.4|929.9|1261
1616164200000|2021-03-19 14:30:00|935|930.5|936.1|931.6|936.8|932.3|934.8|930.3|2118
1616164500000|2021-03-19 14:35:00|935.9|931.4|945.1|940.6|948.3|943.8|935.5|931|8881
1616164800000|2021-03-19 14:40:00|945.3|940.8|950.4|945.9|951.9|947.4|943.9|939.4|9755
1616165100000|2021-03-19 14:45:00|950.7|946.2|946.6|942.1|951.1|946.6|945.6|941.1|7061
1616165400000|2021-03-19 14:50:00|946.7|942.2|950.5|946|950.7|946.2|946.2|941.7|4934
1616165700000|2021-03-19 14:55:00|950.8|946.3|948|943.5|950.8|946.3|946.9|942.4|5662
1616166000000|2021-03-19 15:00:00|948.1|943.6|948.1|943.6|948.1|943.6|948.1|943.6|5
1616374800000|2021-03-22 01:00:00|945|940.5|931.3|926.8|946.6|942.1|929.3|924.8|21686
1616375100000|2021-03-22 01:05:00|931.1|926.6|918.8|914.3|931.5|927|917.5|913|20708
1616375400000|2021-03-22 01:10:00|918.9|914.4|906.6|902.1|921|916.5|906.6|902.1|19792
1616375700000|2021-03-22 01:15:00|906.3|901.8|912.9|908.4|912.9|908.4|901.8|897.3|13559
1616376000000|2021-03-22 01:20:00|912.7|908.2|913.6|909.1|917.3|912.8|909.9|905.4|7884
1616376300000|2021-03-22 01:25:00|913.5|909|920.2|915.7|920.4|915.9|909.9|905.4|8095
1616376600000|2021-03-22 01:30:00|920.3|915.8|915.6|911.1|920.9|916.4|914.3|909.8|5974
1616376900000|2021-03-22 01:35:00|915.8|911.3|918.5|914|921.1|916.6|915.8|911.3|4281
1616377200000|2021-03-22 01:40:00|918.4|913.9|922.9|918.4|922.9|918.4|916.2|911.7|4106
1616377500000|2021-03-22 01:45:00|923|918.5|920.2|915.7|923.6|919.1|919.7|915.2|3443
1616377800000|2021-03-22 01:50:00|920|915.5|917.5|913|920|915.5|916.3|911.8|4751
1616378100000|2021-03-22 01:55:00|917.3|912.8|915|910.5|917.3|912.8|913.5|909|3704
1616378400000|2021-03-22 02:00:00|914.8|910.3|911.5|907|914.8|910.3|911.3|906.8|6680
1616378700000|2021-03-22 02:05:00|911.6|907.1|906.6|902.1|913.1|908.6|906.5|902|10846
1616379000000|2021-03-22 02:10:00|906.5|902|901.1|896.6|906.6|902.1|899.2|894.7|22469
1616379300000|2021-03-22 02:15:00|901.4|896.9|901.1|896.6|901.4|896.9|901.1|896.6|133
1616380200000|2021-03-22 02:30:00|901|896.5|902.5|898|906.2|901.7|898.7|894.2|16279
1616380500000|2021-03-22 02:35:00|902.4|897.9|903.4|898.9|907|902.5|901.4|896.9|8307
1616380800000|2021-03-22 02:40:00|903.5|899|899.7|895.2|903.9|899.4|898.7|894.2|6599
1616381100000|2021-03-22 02:45:00|899.6|895.1|902.1|897.6|905.7|901.2|896.2|891.7|10390
1616381400000|2021-03-22 02:50:00|901.6|897.1|907|902.5|908|903.5|901.5|897|5028
1616381700000|2021-03-22 02:55:00|907.3|902.8|904.9|900.4|907.5|903|903.8|899.3|4684
1616382000000|2021-03-22 03:00:00|905.1|900.6|907.1|902.6|907.1|902.6|903.5|899|3721
1616382300000|2021-03-22 03:05:00|907.4|902.9|906.3|901.8|909.9|905.4|905.1|900.6|2964
1616382600000|2021-03-22 03:10:00|906.1|901.6|905.9|901.4|907.8|903.3|905.4|900.9|1768
1616382900000|2021-03-22 03:15:00|905.6|901.1|904.9|900.4|905.9|901.4|902.5|898|2218
1616383200000|2021-03-22 03:20:00|904.7|900.2|908.8|904.3|911|906.5|904.1|899.6|7134
1616383500000|2021-03-22 03:25:00|909|904.5|912.8|908.3|915.8|911.3|909|904.5|7956
1616391000000|2021-03-22 05:30:00|913|908.5|906.3|901.8|915.2|910.7|905.8|901.3|6995
1616391300000|2021-03-22 05:35:00|906.7|902.2|907.5|903|907.5|903|905.3|900.8|3160
1616391600000|2021-03-22 05:40:00|907.6|903.1|908.3|903.8|910.3|905.8|906.3|901.8|2366
1616391900000|2021-03-22 05:45:00|908.6|904.1|913.3|908.8|913.8|909.3|908.6|904.1|4496
1616392200000|2021-03-22 05:50:00|913.5|909|917.6|913.1|921.3|916.8|913.3|908.8|10451
1616392500000|2021-03-22 05:55:00|917.7|913.2|915.1|910.6|917.9|913.4|913.4|908.9|2935
1616392800000|2021-03-22 06:00:00|914.9|910.4|915.8|911.3|916.3|911.8|914|909.5|3298
1616393100000|2021-03-22 06:05:00|915.9|911.4|912.1|907.6|916.3|911.8|911.6|907.1|2882
1616393400000|2021-03-22 06:10:00|912.4|907.9|913.6|909.1|915.4|910.9|911.6|907.1|2272
1616393700000|2021-03-22 06:15:00|913.4|908.9|913.5|909|913.6|909.1|908.8|904.3|3507
1616394000000|2021-03-22 06:20:00|913.6|909.1|913.3|908.8|915.2|910.7|912.3|907.8|2330
1616394300000|2021-03-22 06:25:00|913.5|909|914.1|909.6|914.3|909.8|911.5|907|1925
1616394600000|2021-03-22 06:30:00|914.3|909.8|911.9|907.4|916|911.5|911.7|907.2|2929
1616394900000|2021-03-22 06:35:00|912.1|907.6|912.9|908.4|916.9|912.4|910.5|906|4768
1616395200000|2021-03-22 06:40:00|913.1|908.6|909.7|905.2|913.1|908.6|909.2|904.7|3988
1616395500000|2021-03-22 06:45:00|909.4|904.9|913.5|909|915.4|910.9|906|901.5|6543
1616395800000|2021-03-22 06:50:00|913.6|909.1|913|908.5|913.8|909.3|911.2|906.7|3159
1616396100000|2021-03-22 06:55:00|912.9|908.4|909.3|904.8|914.3|909.8|909|904.5|7013
1616418000000|2021-03-22 13:00:00|912.9|908.4|917.2|912.7|920.7|916.2|910.8|906.3|15076
1616418300000|2021-03-22 13:05:00|917|912.5|917.9|913.4|920.7|916.2|916.2|911.7|6136
1616418600000|2021-03-22 13:10:00|918.4|913.9|919.4|914.9|919.9|915.4|916.5|912|3797
1616418900000|2021-03-22 13:15:00|919.5|915|918.9|914.4|920.9|916.4|917.6|913.1|4761
1616419200000|2021-03-22 13:20:00|918.8|914.3|916.9|912.4|919.8|915.3|916.9|912.4|3274
1616419500000|2021-03-22 13:25:00|916.2|911.7|918.4|913.9|918.7|914.2|915.7|911.2|3164
1616419800000|2021-03-22 13:30:00|918|913.5|918.2|913.7|918.9|914.4|916.7|912.2|2256
1616420100000|2021-03-22 13:35:00|918.4|913.9|919.2|914.7|919.2|914.7|917.8|913.3|2065
1616420400000|2021-03-22 13:40:00|919.1|914.6|919.4|914.9|920.6|916.1|918.6|914.1|2432
1616420700000|2021-03-22 13:45:00|919.9|915.4|921.3|916.8|921.3|916.8|919.2|914.7|2677
1616421000000|2021-03-22 13:50:00|921.6|917.1|926.9|922.4|928.9|924.4|921.2|916.7|15590
1616421300000|2021-03-22 13:55:00|927.1|922.6|923.2|918.7|927.4|922.9|922.8|918.3|4583
1616421600000|2021-03-22 14:00:00|922.9|918.4|923.1|918.6|924.5|920|921.4|916.9|3550
1616421900000|2021-03-22 14:05:00|923.4|918.9|926.1|921.6|926.6|922.1|923.4|918.9|3576
1616422200000|2021-03-22 14:10:00|926.4|921.9|927.9|923.4|928.5|924|924.3|919.8|5872
1616422500000|2021-03-22 14:15:00|927.8|923.3|927.8|923.3|929.6|925.1|924.8|920.3|6973
1616422800000|2021-03-22 14:20:00|928.1|923.6|927.9|923.4|929.1|924.6|925.4|920.9|3608
1616423100000|2021-03-22 14:25:00|927.6|923.1|929|924.5|929.8|925.3|926.6|922.1|3792
1616423400000|2021-03-22 14:30:00|929.3|924.8|929.3|924.8|931.7|927.2|926.7|922.2|7104
1616423700000|2021-03-22 14:35:00|929|924.5|926.5|922|929.7|925.2|925.5|921|3754
1616424000000|2021-03-22 14:40:00|926.3|921.8|929.2|924.7|932.7|928.2|926.3|921.8|7267
1616424300000|2021-03-22 14:45:00|929.4|924.9|929|924.5|931.4|926.9|928|923.5|2968
1616424600000|2021-03-22 14:50:00|928.8|924.3|927.5|923|929.3|924.8|926.5|922|3482
1616424900000|2021-03-22 14:55:00|927.7|923.2|926.2|921.7|929|924.5|926.1|921.6|3821
1616461200000|2021-03-23 01:00:00|925.6|921.1|924|919.5|928.5|924|922.4|917.9|10270
1616461500000|2021-03-23 01:05:00|924.1|919.6|928|923.5|928.7|924.2|924.1|919.6|4807
1616461800000|2021-03-23 01:10:00|928.2|923.7|929.6|925.1|929.6|925.1|926.5|922|3705
1616462100000|2021-03-23 01:15:00|929.7|925.2|931.6|927.1|932.9|928.4|929.1|924.6|4802
1616462400000|2021-03-23 01:20:00|931.4|926.9|928.7|924.2|931.4|926.9|927.5|923|4743
1616462700000|2021-03-23 01:25:00|928.5|924|925|920.5|928.5|924|925|920.5|5330
1616463000000|2021-03-23 01:30:00|924.5|920|920.2|915.7|925.8|921.3|919.5|915|7600
1616463300000|2021-03-23 01:35:00|920.3|915.8|922.5|918|925.2|920.7|920.2|915.7|3530
1616463600000|2021-03-23 01:40:00|922.7|918.2|924.2|919.7|924.7|920.2|921|916.5|1858
1616463900000|2021-03-23 01:45:00|924.3|919.8|926.2|921.7|926.7|922.2|924.2|919.7|2239
1616464200000|2021-03-23 01:50:00|926|921.5|926.8|922.3|928.5|924|924.2|919.7|2186
1616464500000|2021-03-23 01:55:00|927.5|923|923.4|918.9|928.5|924|922.9|918.4|3255
1616464800000|2021-03-23 02:00:00|923.6|919.1|924.4|919.9|926|921.5|923.3|918.8|2972
1616465100000|2021-03-23 02:05:00|924.6|920.1|924.9|920.4|925.9|921.4|924.3|919.8|1290
1616465400000|2021-03-23 02:10:00|925.1|920.6|925.9|921.4|926.8|922.3|924.9|920.4|1613
1616466600000|2021-03-23 02:30:00|925.6|921.1|923.3|918.8|925.6|921.1|922.6|918.1|1941
1616466900000|2021-03-23 02:35:00|923|918.5|927.7|923.2|927.8|923.3|922.8|918.3|2681
1616467200000|2021-03-23 02:40:00|927.8|923.3|927.1|922.6|928.1|923.6|925|920.5|1942
1616467500000|2021-03-23 02:45:00|927.2|922.7|926.8|922.3|927.8|923.3|925.8|921.3|1629
1616467800000|2021-03-23 02:50:00|926.6|922.1|926.9|922.4|926.9|922.4|924.4|919.9|1972
1616468100000|2021-03-23 02:55:00|926.8|922.3|922.9|918.4|926.9|922.4|922.2|917.7|2883
1616468400000|2021-03-23 03:00:00|923|918.5|920.8|916.3|924.7|920.2|917.4|912.9|5821
1616468700000|2021-03-23 03:05:00|920.9|916.4|919.2|914.7|922.1|917.6|916.8|912.3|4058
1616469000000|2021-03-23 03:10:00|919.4|914.9|921.6|917.1|923.2|918.7|918.8|914.3|3129
1616469300000|2021-03-23 03:15:00|922.1|917.6|918.1|913.6|923.1|918.6|917.4|912.9|2568
1616469600000|2021-03-23 03:20:00|917.9|913.4|917.1|912.6|920.2|915.7|916.4|911.9|6174
1616469900000|2021-03-23 03:25:00|916.9|912.4|921.3|916.8|921.3|916.8|914.9|910.4|6667
1616477400000|2021-03-23 05:30:00|921|916.5|924.3|919.8|925.6|921.1|918.6|914.1|5289
1616477700000|2021-03-23 05:35:00|924.1|919.6|924.8|920.3|925.8|921.3|924.1|919.6|2954
1616478000000|2021-03-23 05:40:00|925.1|920.6|924|919.5|926.6|922.1|923.3|918.8|1690
1616478300000|2021-03-23 05:45:00|923.6|919.1|923.5|919|924.6|920.1|921.3|916.8|2186
1616478600000|2021-03-23 05:50:00|923.6|919.1|922.4|917.9|924.6|920.1|922.3|917.8|1584
1616478900000|2021-03-23 05:55:00|922.5|918|917.6|913.1|923.3|918.8|917.4|912.9|4895
1616479200000|2021-03-23 06:00:00|917.4|912.9|921.6|917.1|923.7|919.2|917.1|912.6|3851
1616479500000|2021-03-23 06:05:00|921.4|916.9|922.8|918.3|923.8|919.3|920.1|915.6|1825
1616479800000|2021-03-23 06:10:00|922.9|918.4|923.6|919.1|924.1|919.6|921.7|917.2|2127
1616480100000|2021-03-23 06:15:00|923.8|919.3|922.5|918|924.1|919.6|920.4|915.9|1924
1616480400000|2021-03-23 06:20:00|922.4|917.9|923.1|918.6|925.2|920.7|922.2|917.7|3306
1616480700000|2021-03-23 06:25:00|923.4|918.9|925.2|920.7|926.5|922|923.2|918.7|2581
1616481000000|2021-03-23 06:30:00|925.4|920.9|924.6|920.1|926.7|922.2|924.1|919.6|1674
1616481300000|2021-03-23 06:35:00|924.7|920.2|929.1|924.6|930.9|926.4|924.7|920.2|6214
1616481600000|2021-03-23 06:40:00|929.4|924.9|926.7|922.2|929.8|925.3|923.7|919.2|5092
1616481900000|2021-03-23 06:45:00|927.2|922.7|924|919.5|927.2|922.7|923.2|918.7|3556
1616482200000|2021-03-23 06:50:00|923.9|919.4|928.6|924.1|930.6|926.1|923.7|919.2|5942
1616482500000|2021-03-23 06:55:00|928.7|924.2|933.8|929.3|933.8|929.3|927.4|922.9|12946
1616504400000|2021-03-23 13:00:00|933.1|928.6|932|927.5|933.2|928.7|926.7|922.2|16167
1616504700000|2021-03-23 13:05:00|931.3|926.8|927.5|923|932.2|927.7|927.5|923|6164
1616505000000|2021-03-23 13:10:00|927.7|923.2|929.1|924.6|933.2|928.7|927.7|923.2|5884
1616505300000|2021-03-23 13:15:00|928.9|924.4|926.8|922.3|929.5|925|925.8|921.3|6292
1616505600000|2021-03-23 13:20:00|926.6|922.1|927.6|923.1|927.8|923.3|925.3|920.8|3740
1616505900000|2021-03-23 13:25:00|927.5|923|926.8|922.3|928.4|923.9|926.3|921.8|2133
1616506200000|2021-03-23 13:30:00|926.3|921.8|927.1|922.6|927.1|922.6|925.1|920.6|3406
1616506500000|2021-03-23 13:35:00|927.3|922.8|929.3|924.8|930.3|925.8|926.6|922.1|7179
1616506800000|2021-03-23 13:40:00|929.1|924.6|931.1|926.6|931.2|926.7|928.3|923.8|3195
1616507100000|2021-03-23 13:45:00|931.3|926.8|931.2|926.7|936.3|931.8|929.3|924.8|7966
1616507400000|2021-03-23 13:50:00|931.1|926.6|931|926.5|932.1|927.6|927.2|922.7|5909
1616507700000|2021-03-23 13:55:00|930.9|926.4|931.5|927|932|927.5|929.7|925.2|1266
1616508000000|2021-03-23 14:00:00|931.7|927.2|931.8|927.3|931.8|927.3|929.5|925|2177
1616508300000|2021-03-23 14:05:00|931.5|927|931.4|926.9|931.8|927.3|929.7|925.2|1873
1616508600000|2021-03-23 14:10:00|931.3|926.8|932.5|928|932.7|928.2|930.8|926.3|1924
1616508900000|2021-03-23 14:15:00|932.2|927.7|930.7|926.2|932.2|927.7|929.2|924.7|1641
1616509200000|2021-03-23 14:20:00|930.8|926.3|929.7|925.2|931|926.5|929.2|924.7|1240
1616509500000|2021-03-23 14:25:00|929.5|925|926.8|922.3|930.2|925.7|926.4|921.9|4396
1616509800000|2021-03-23 14:30:00|927|922.5|929.8|925.3|929.8|925.3|926.5|922|3091
1616510100000|2021-03-23 14:35:00|929.7|925.2|927.5|923|929.7|925.2|926.8|922.3|1876
1616510400000|2021-03-23 14:40:00|927.3|922.8|923.5|919|927.3|922.8|922|917.5|9795
1616510700000|2021-03-23 14:45:00|923.1|918.6|925.3|920.8|927|922.5|922.3|917.8|6046
1616511000000|2021-03-23 14:50:00|925.4|920.9|927.4|922.9|927.5|923|923.9|919.4|2679
1616511300000|2021-03-23 14:55:00|926.9|922.4|926|921.5|928.1|923.6|925.4|920.9|3248
1616547600000|2021-03-24 01:00:00|925.5|921|921.1|916.6|925.5|921|917.7|913.2|11463
1616547900000|2021-03-24 01:05:00|921.3|916.8|924.1|919.6|925.4|920.9|920.9|916.4|4781
1616548200000|2021-03-24 01:10:00|924.3|919.8|927.8|923.3|927.9|923.4|924.2|919.7|4231
1616548500000|2021-03-24 01:15:00|927.9|923.4|930.6|926.1|932.1|927.6|927.9|923.4|7752
1616548800000|2021-03-24 01:20:00|930.9|926.4|932.1|927.6|934.8|930.3|929.8|925.3|8564
1616549100000|2021-03-24 01:25:00|931.6|927.1|931.1|926.6|933.8|929.3|930.9|926.4|6570
1616549400000|2021-03-24 01:30:00|931.3|926.8|932.4|927.9|932.8|928.3|930.8|926.3|3391
1616549700000|2021-03-24 01:35:00|932.8|928.3|938.8|934.3|939.9|935.4|932.3|927.8|13261
1616550000000|2021-03-24 01:40:00|938.6|934.1|936.4|931.9|939.8|935.3|935.8|931.3|7817
1616550300000|2021-03-24 01:45:00|936.6|932.1|936.1|931.6|938.2|933.7|935.4|930.9|4023
1616550600000|2021-03-24 01:50:00|935.9|931.4|934.7|930.2|936.7|932.2|933.7|929.2|4491
1616550900000|2021-03-24 01:55:00|934.8|930.3|933.7|929.2|936.2|931.7|933.4|928.9|2931
1616551200000|2021-03-24 02:00:00|934.1|929.6|933.7|929.2|936.7|932.2|932.9|928.4|3355
1616551500000|2021-03-24 02:05:00|933.9|929.4|935.7|931.2|935.7|931.2|933.7|929.2|1958
1616551800000|2021-03-24 02:10:00|935.3|930.8|935.6|931.1|936.7|932.2|934.7|930.2|2477
1616552100000|2021-03-24 02:15:00|||||||||11
1616553000000|2021-03-24 02:30:00|935.5|931|938.5|934|939|934.5|933.9|929.4|5321
1616553300000|2021-03-24 02:35:00|938.4|933.9|938.9|934.4|939|934.5|936.9|932.4|2005
1616553600000|2021-03-24 02:40:00|939|934.5|940|935.5|940.3|935.8|938.2|933.7|2821
1616553900000|2021-03-24 02:45:00|940.2|935.7|942.9|938.4|944.5|940|940.2|935.7|8444
1616554200000|2021-03-24 02:50:00|942.7|938.2|939.2|934.7|943|938.5|938.5|934|3430
1616554500000|2021-03-24 02:55:00|939.3|934.8|939|934.5|940.7|936.2|938.5|934|2305
1616554800000|2021-03-24 03:00:00|939.3|934.8|940.7|936.2|941.2|936.7|939|934.5|2229
1616555100000|2021-03-24 03:05:00|941|936.5|941.5|937|943.2|938.7|939|934.5|3450
1616555400000|2021-03-24 03:10:00|941.3|936.8|943.3|938.8|944.8|940.3|940.8|936.3|6837
1616555700000|2021-03-24 03:15:00|943.7|939.2|939.2|934.7|943.7|939.2|938|933.5|3000
1616556000000|2021-03-24 03:20:00|939.4|934.9|937.2|932.7|940.8|936.3|936.3|931.8|2546
1616556300000|2021-03-24 03:25:00|937.3|932.8|940.7|936.2|941.2|936.7|936.8|932.3|2458
1616563800000|2021-03-24 05:30:00|940.5|936|936.9|932.4|940.5|936|936.2|931.7|3692
1616564100000|2021-03-24 05:35:00|936.7|932.2|929.5|925|936.7|932.2|928.7|924.2|6551
1616564400000|2021-03-24 05:40:00|929.4|924.9|930.4|925.9|933.7|929.2|929.4|924.9|3573
1616564700000|2021-03-24 05:45:00|930.7|926.2|932.5|928|933|928.5|929.5|925|2664
1616565000000|2021-03-24 05:50:00|932.6|928.1|932.5|928|933.2|928.7|931.2|926.7|2636
1616565300000|2021-03-24 05:55:00|932.6|928.1|938.9|934.4|938.9|934.4|932.5|928|8436
1616565600000|2021-03-24 06:00:00|939.2|934.7|938.9|934.4|939.5|935|936.7|932.2|4878
1616565900000|2021-03-24 06:05:00|939.2|934.7|940.1|935.6|942.2|937.7|938.7|934.2|8433
1616566200000|2021-03-24 06:10:00|940|935.5|937|932.5|941.8|937.3|935.3|930.8|7897
1616566500000|2021-03-24 06:15:00|936.9|932.4|938|933.5|940|935.5|936|931.5|2622
1616566800000|2021-03-24 06:20:00|938.5|934|939.5|935|939.5|935|936.5|932|1829
1616567100000|2021-03-24 06:25:00|939.6|935.1|939.8|935.3|940.5|936|938.5|934|2970
1616567400000|2021-03-24 06:30:00|940.2|935.7|941.2|936.7|942|937.5|940.2|935.7|2889
1616567700000|2021-03-24 06:35:00|941.3|936.8|939.8|935.3|942.2|937.7|939.5|935|2654
1616568000000|2021-03-24 06:40:00|939.5|935|937.3|932.8|939.8|935.3|937.3|932.8|1737
1616568300000|2021-03-24 06:45:00|937.2|932.7|940.5|936|941|936.5|935.9|931.4|2661
1616568600000|2021-03-24 06:50:00|940.4|935.9|939.3|934.8|941|936.5|938.8|934.3|2386
1616568900000|2021-03-24 06:55:00|939.6|935.1|943.6|939.1|944.8|940.3|939.1|934.6|11142
1616569200000|2021-03-24 07:00:00|943.5|939|943.5|939|943.5|939|943.5|939|0
1616590800000|2021-03-24 13:00:00|947.7|943.2|945.5|941|949.9|945.4|944.6|940.1|15419
1616591100000|2021-03-24 13:05:00|945.8|941.3|945|940.5|946.3|941.8|943.8|939.3|4742
1616591400000|2021-03-24 13:10:00|945.1|940.6|945.6|941.1|946.1|941.6|944.1|939.6|2796
1616591700000|2021-03-24 13:15:00|945.5|941|943.6|939.1|945.5|941|943.6|939.1|2997
1616592000000|2021-03-24 13:20:00|943.8|939.3|944.4|939.9|945.2|940.7|943.3|938.8|3001
1616592300000|2021-03-24 13:25:00|944.6|940.1|943.8|939.3|945.2|940.7|943.8|939.3|1205
1616592600000|2021-03-24 13:30:00|943.9|939.4|948.1|943.6|948.2|943.7|943.8|939.3|6465
1616592900000|2021-03-24 13:35:00|947.9|943.4|948.2|943.7|950.2|945.7|947.8|943.3|6228
1616593200000|2021-03-24 13:40:00|948.1|943.6|948.9|944.4|948.9|944.4|946.9|942.4|2481
1616593500000|2021-03-24 13:45:00|948.8|944.3|948.3|943.8|948.9|944.4|947.6|943.1|1455
1616593800000|2021-03-24 13:50:00|948.4|943.9|946.8|942.3|948.4|943.9|946.8|942.3|1003
1616594100000|2021-03-24 13:55:00|947.1|942.6|947.4|942.9|947.8|943.3|946.6|942.1|1393
1616594400000|2021-03-24 14:00:00|947.5|943|945.7|941.2|947.6|943.1|945.4|940.9|1432
1616594700000|2021-03-24 14:05:00|945.9|941.4|946.9|942.4|947.2|942.7|945.9|941.4|1401
1616595000000|2021-03-24 14:10:00|947.4|942.9|949.6|945.1|950.2|945.7|947.4|942.9|4650
1616595300000|2021-03-24 14:15:00|949.7|945.2|953.7|949.2|953.7|949.2|949.7|945.2|8529
1616595600000|2021-03-24 14:20:00|953.6|949.1|954.6|950.1|956.1|951.6|953.6|949.1|5442
1616595900000|2021-03-24 14:25:00|954.4|949.9|956.7|952.2|958.6|954.1|954.4|949.9|6921
1616596200000|2021-03-24 14:30:00|957.1|952.6|954.9|950.4|958.1|953.6|953.2|948.7|6055
1616596500000|2021-03-24 14:35:00|955.2|950.7|953|948.5|955.2|950.7|952.2|947.7|3368
1616596800000|2021-03-24 14:40:00|952.7|948.2|949|944.5|954.2|949.7|948.5|944|5320
1616597100000|2021-03-24 14:45:00|948.9|944.4|953.2|948.7|953.8|949.3|948.9|944.4|3267
1616597400000|2021-03-24 14:50:00|952.9|948.4|954|949.5|954.5|950|952|947.5|1724
1616597700000|2021-03-24 14:55:00|953.9|949.4|958.2|953.7|958.5|954|953.9|949.4|8360
1616598000000|2021-03-24 15:00:00|958.5|954|958.5|954|958.5|954|958.5|954|0
1616634000000|2021-03-25 01:00:00|958.1|953.6|947.9|943.4|958.1|953.6|947.4|942.9|15214
1616634300000|2021-03-25 01:05:00|948|943.5|949.8|945.3|950.7|946.2|947.3|942.8|4413
1616634600000|2021-03-25 01:10:00|949.7|945.2|948.6|944.1|950.6|946.1|947.6|943.1|3697
1616634900000|2021-03-25 01:15:00|948.8|944.3|950.4|945.9|951.4|946.9|948.4|943.9|1862
1616635200000|2021-03-25 01:20:00|949.9|945.4|949.6|945.1|950.7|946.2|948.3|943.8|2066
1616635500000|2021-03-25 01:25:00|949.4|944.9|950.7|946.2|951.4|946.9|948.6|944.1|2581
1616635800000|2021-03-25 01:30:00|950.6|946.1|952.6|948.1|954.4|949.9|949.6|945.1|2432
1616636100000|2021-03-25 01:35:00|952.7|948.2|952.9|948.4|953.9|949.4|951.7|947.2|1775
1616636400000|2021-03-25 01:40:00|953.2|948.7|955.6|951.1|955.6|951.1|951.1|946.6|1335
1616636700000|2021-03-25 01:45:00|955.9|951.4|958.7|954.2|961.1|956.6|954.6|950.1|4184
1616637000000|2021-03-25 01:50:00|958.4|953.9|952.7|948.2|960.1|955.6|952.6|948.1|2394
1616637300000|2021-03-25 01:55:00|953.1|948.6|950.6|946.1|954.7|950.2|949.6|945.1|3867
1616637600000|2021-03-25 02:00:00|950.5|946|954.6|950.1|954.7|950.2|950.5|946|1986
1616637900000|2021-03-25 02:05:00|954.9|950.4|956.7|952.2|957.3|952.8|954.6|950.1|3513
1616638200000|2021-03-25 02:10:00|956.9|952.4|958|953.5|960.3|955.8|956.9|952.4|5950
1616638500000|2021-03-25 02:15:00|958.2|953.7|958.2|953.7|958.2|953.7|958.2|953.7|9
1616639400000|2021-03-25 02:30:00|957.9|953.4|954.4|949.9|958.9|954.4|954|949.5|3301
1616639700000|2021-03-25 02:35:00|953.9|949.4|956.3|951.8|958|953.5|953.9|949.4|2003
1616640000000|2021-03-25 02:40:00|956.7|952.2|956.7|952.2|958.9|954.4|956|951.5|2108
1616640300000|2021-03-25 02:45:00|957.2|952.7|958.5|954|959.3|954.8|956.7|952.2|2341
1616640600000|2021-03-25 02:50:00|958.2|953.7|958.5|954|960.3|955.8|958.2|953.7|2505
1616640900000|2021-03-25 02:55:00|958.7|954.2|960.3|955.8|961.3|956.8|958.5|954|2195
1616641200000|2021-03-25 03:00:00|960.2|955.7|959.3|954.8|963.2|958.7|958.5|954|4510
1616641500000|2021-03-25 03:05:00|959.2|954.7|960.7|956.2|962.6|958.1|959.2|954.7|3049
1616641800000|2021-03-25 03:10:00|960.8|956.3|961.8|957.3|963.2|958.7|960.8|956.3|3125
1616642100000|2021-03-25 03:15:00|961.7|957.2|963.5|959|963.5|959|960.7|956.2|2845
1616642400000|2021-03-25 03:20:00|963.6|959.1|963.8|959.3|965.3|960.8|961.3|956.8|5061
1616642700000|2021-03-25 03:25:00|963.5|959|960.9|956.4|963.5|959|959.1|954.6|4744
1616650200000|2021-03-25 05:30:00|960.8|956.3|960.9|956.4|962.4|957.9|958.7|954.2|3193
1616650500000|2021-03-25 05:35:00|961|956.5|966.6|962.1|973.5|969|961|956.5|6811
1616650800000|2021-03-25 05:40:00|966.5|962|957.7|953.2|966.5|962|957.5|953|5528
1616651100000|2021-03-25 05:45:00|957.5|953|959.5|955|960|955.5|955.5|951|5490
1616651400000|2021-03-25 05:50:00|959.6|955.1|958.7|954.2|960.9|956.4|958.2|953.7|1777
1616651700000|2021-03-25 05:55:00|959|954.5|960.8|956.3|961.8|957.3|958.7|954.2|1819
1616652000000|2021-03-25 06:00:00|960.5|956|962.2|957.7|962.2|957.7|959|954.5|2164
1616652300000|2021-03-25 06:05:00|962|957.5|963.8|959.3|965|960.5|961.5|957|2285
1616652600000|2021-03-25 06:10:00|963.7|959.2|963|958.5|964.3|959.8|961.7|957.2|1897
1616652900000|2021-03-25 06:15:00|963.2|958.7|965.8|961.3|966.8|962.3|963.2|958.7|4130
1616653200000|2021-03-25 06:20:00|966.2|961.7|964|959.5|967.3|962.8|962.6|958.1|2979
1616653500000|2021-03-25 06:25:00|963.8|959.3|964.1|959.6|965.7|961.2|962|957.5|1467
1616653800000|2021-03-25 06:30:00|963.8|959.3|961.3|956.8|964.1|959.6|960.4|955.9|3439
1616654100000|2021-03-25 06:35:00|961.2|956.7|962.5|958|963.7|959.2|960.8|956.3|1903
1616654400000|2021-03-25 06:40:00|962.4|957.9|961.3|956.8|962.4|957.9|960.3|955.8|2216
1616654700000|2021-03-25 06:45:00|961.1|956.6|960.8|956.3|962.3|957.8|959.6|955.1|2393
1616655000000|2021-03-25 06:50:00|960.7|956.2|959.3|954.8|960.7|956.2|956.6|952.1|7032
1616655300000|2021-03-25 06:55:00|959.5|955|960.8|956.3|961.6|957.1|957.5|953|6379
1616677200000|2021-03-25 13:00:00|954.7|950.2|949.5|945|957|952.5|949.5|945|15512
1616677500000|2021-03-25 13:05:00|949.3|944.8|948|943.5|951.6|947.1|946.3|941.8|9810
1616677800000|2021-03-25 13:10:00|948.1|943.6|946|941.5|950.3|945.8|945.6|941.1|7455
1616678100000|2021-03-25 13:15:00|946.1|941.6|950.1|945.6|950.1|945.6|944|939.5|8094
1616678400000|2021-03-25 13:20:00|949.9|945.4|952.9|948.4|953.4|948.9|948.7|944.2|5321
1616678700000|2021-03-25 13:25:00|952.8|948.3|951.3|946.8|953.3|948.8|950.7|946.2|2361
1616679000000|2021-03-25 13:30:00|951.2|946.7|950.1|945.6|951.4|946.9|949.1|944.6|1886
1616679300000|2021-03-25 13:35:00|950.3|945.8|950.3|945.8|950.3|945.8|947.4|942.9|1912
1616679600000|2021-03-25 13:40:00|950.8|946.3|951.8|947.3|952.9|948.4|950.4|945.9|2593
1616679900000|2021-03-25 13:45:00|951.6|947.1|950.8|946.3|952.3|947.8|950.8|946.3|1004
1616680200000|2021-03-25 13:50:00|950.6|946.1|951.3|946.8|952.1|947.6|950.1|945.6|995
1616680500000|2021-03-25 13:55:00|951.2|946.7|948.1|943.6|951.6|947.1|948.1|943.6|2393
1616680800000|2021-03-25 14:00:00|947.9|943.4|952.7|948.2|953.6|949.1|947.9|943.4|3248
1616681100000|2021-03-25 14:05:00|953|948.5|951.4|946.9|953.1|948.6|951.1|946.6|1116
1616681400000|2021-03-25 14:10:00|951.2|946.7|953.1|948.6|955.4|950.9|950.7|946.2|1339
1616681700000|2021-03-25 14:15:00|953.4|948.9|954.7|950.2|954.7|950.2|951.9|947.4|777
1616682000000|2021-03-25 14:20:00|954.9|950.4|956.7|952.2|960.1|955.6|954.9|950.4|4507
1616682300000|2021-03-25 14:25:00|956.8|952.3|959|954.5|959.4|954.9|956.8|952.3|3375
1616682600000|2021-03-25 14:30:00|958.7|954.2|957.2|952.7|958.7|954.2|956.7|952.2|1660
1616682900000|2021-03-25 14:35:00|957.4|952.9|956.7|952.2|958.4|953.9|956.7|952.2|1188
1616683200000|2021-03-25 14:40:00|956.4|951.9|952.9|948.4|956.4|951.9|952.5|948|2024
1616683500000|2021-03-25 14:45:00|953|948.5|954.5|950|954.7|950.2|952.2|947.7|1849
1616683800000|2021-03-25 14:50:00|954.7|950.2|953.3|948.8|955.2|950.7|952.3|947.8|1636
1616684100000|2021-03-25 14:55:00|953.7|949.2|954.7|950.2|954.8|950.3|951.7|947.2|2100
1616720400000|2021-03-26 01:00:00|954.1|949.6|955.1|950.6|958.9|954.4|953.8|949.3|4492
1616720700000|2021-03-26 01:05:00|955|950.5|958.1|953.6|958.6|954.1|954.6|950.1|2877
1616721000000|2021-03-26 01:10:00|958|953.5|956.9|952.4|958.6|954.1|955.8|951.3|2107
1616721300000|2021-03-26 01:15:00|957.3|952.8|963.1|958.6|963.3|958.8|956.9|952.4|4223
1616721600000|2021-03-26 01:20:00|962.9|958.4|962|957.5|963.8|959.3|961.6|957.1|4344
1616721900000|2021-03-26 01:25:00|962.2|957.7|960.6|956.1|963.6|959.1|959.9|955.4|2314
1616722200000|2021-03-26 01:30:00|961.1|956.6|960.9|956.4|961.9|957.4|959.4|954.9|1974
1616722500000|2021-03-26 01:35:00|960.8|956.3|963.9|959.4|963.9|959.4|960.8|956.3|1803
1616722800000|2021-03-26 01:40:00|964.3|959.8|968|963.5|968|963.5|963.9|959.4|3620
1616723100000|2021-03-26 01:45:00|967.8|963.3|962.5|958|968.1|963.6|962.4|957.9|1374
1616723400000|2021-03-26 01:50:00|962.4|957.9|965.3|960.8|966.1|961.6|962.4|957.9|2062
1616723700000|2021-03-26 01:55:00|965.1|960.6|966.6|962.1|966.7|962.2|963.7|959.2|2847
1616724000000|2021-03-26 02:00:00|966.7|962.2|963.9|959.4|967.9|963.4|963.3|958.8|3779
1616724300000|2021-03-26 02:05:00|963.6|959.1|963.4|958.9|965.4|960.9|962.4|957.9|3752
1616724600000|2021-03-26 02:10:00|963.3|958.8|964.1|959.6|964.6|960.1|962.6|958.1|1700
1616724900000|2021-03-26 02:15:00|||||||||2
1616725800000|2021-03-26 02:30:00|964.4|959.9|966.5|962|967.1|962.6|963.7|959.2|2427
1616726100000|2021-03-26 02:35:00|966.4|961.9|967.4|962.9|973|968.5|966|961.5|14004
1616726400000|2021-03-26 02:40:00|967.9|963.4|968.4|963.9|970|965.5|967|962.5|2543
1616726700000|2021-03-26 02:45:00|968.7|964.2|969.2|964.7|969.5|965|967.2|962.7|2281
1616727000000|2021-03-26 02:50:00|969.7|965.2|971|966.5|972.3|967.8|968.3|963.8|3838
1616727300000|2021-03-26 02:55:00|971.1|966.6|970.3|965.8|971.9|967.4|969.8|965.3|1975
1616727600000|2021-03-26 03:00:00|970.4|965.9|972.5|968|973|968.5|970.4|965.9|3949
1616727900000|2021-03-26 03:05:00|972.7|968.2|973.5|969|973.5|969|971.5|967|2386
1616728200000|2021-03-26 03:10:00|973.7|969.2|979.2|974.7|979.2|974.7|972.5|968|5072
1616728500000|2021-03-26 03:15:00|979.5|975|981.7|977.2|982.2|977.7|976.7|972.2|9389
1616728800000|2021-03-26 03:20:00|981.8|977.3|977.5|973|982.3|977.8|976.8|972.3|8679
1616729100000|2021-03-26 03:25:00|977.3|972.8|976.5|972|978.5|974|975.6|971.1|3247
1616729400000|2021-03-26 03:30:00|976.3|971.8|976.3|971.8|976.3|971.8|976.3|971.8|0
1616736600000|2021-03-26 05:30:00|976.4|971.9|980.2|975.7|980.9|976.4|976.4|971.9|3932
1616736900000|2021-03-26 05:35:00|981.2|976.7|983.4|978.9|984.1|979.6|980.1|975.6|4033
1616737200000|2021-03-26 05:40:00|983.6|979.1|981.7|977.2|984.6|980.1|978.2|973.7|4685
1616737500000|2021-03-26 05:45:00|981.9|977.4|975.9|971.4|982.5|978|975.9|971.4|4452
1616737800000|2021-03-26 05:50:00|975.7|971.2|974.6|970.1|978.1|973.6|972.5|968|5045
1616738100000|2021-03-26 05:55:00|975|970.5|973.2|968.7|976.6|972.1|972.9|968.4|3022
1616738400000|2021-03-26 06:00:00|973.1|968.6|975.4|970.9|976.3|971.8|972.2|967.7|4429
1616738700000|2021-03-26 06:05:00|975.7|971.2|976.7|972.2|977.8|973.3|973.8|969.3|2681
1616739000000|2021-03-26 06:10:00|977.1|972.6|977.9|973.4|978.6|974.1|976.4|971.9|1983
1616739300000|2021-03-26 06:15:00|978.1|973.6|977.2|972.7|978.2|973.7|974.7|970.2|2207
1616739600000|2021-03-26 06:20:00|977.1|972.6|972.6|968.1|977.1|972.6|972.6|968.1|2607
1616739900000|2021-03-26 06:25:00|972.7|968.2|975.9|971.4|976.1|971.6|971.4|966.9|4232
1616740200000|2021-03-26 06:30:00|975.7|971.2|974.4|969.9|978.3|973.8|974.4|969.9|2301
1616740500000|2021-03-26 06:35:00|974.6|970.1|973.7|969.2|977.1|972.6|973.7|969.2|2639
1616740800000|2021-03-26 06:40:00|973.9|969.4|976.2|971.7|976.6|972.1|973.4|968.9|2171
1616741100000|2021-03-26 06:45:00|976.6|972.1|979.6|975.1|981.1|976.6|976.6|972.1|4480
1616741400000|2021-03-26 06:50:00|979.4|974.9|979|974.5|980.7|976.2|978.7|974.2|3065
1616741700000|2021-03-26 06:55:00|979.1|974.6|984.5|980|986.6|982.1|978.4|973.9|6967
1616742000000|2021-03-26 07:00:00|984.2|979.7|984.5|980|984.5|980|984.2|979.7|0
1616763600000|2021-03-26 13:00:00|985.3|980.8|983.5|979|986.2|981.7|980.3|975.8|10374
1616763900000|2021-03-26 13:05:00|983.7|979.2|990.1|985.6|990.9|986.4|983.2|978.7|10788
1616764200000|2021-03-26 13:10:00|990.2|985.7|987.9|983.4|991.6|987.1|986.2|981.7|8842
1616764500000|2021-03-26 13:15:00|987.6|983.1|989.8|985.3|993.5|989|987.6|983.1|15695
1616764800000|2021-03-26 13:20:00|989.2|984.7|988|983.5|990.8|986.3|986.5|982|4664
1616765100000|2021-03-26 13:25:00|988.1|983.6|988.5|984|989|984.5|985.7|981.2|2086
1616765400000|2021-03-26 13:30:00|988.8|984.3|988.8|984.3|990.7|986.2|987.5|983|2436
1616765700000|2021-03-26 13:35:00|988.3|983.8|986.2|981.7|989|984.5|986|981.5|1612
1616766000000|2021-03-26 13:40:00|986.7|982.2|985.8|981.3|986.8|982.3|985.8|981.3|1525
1616766300000|2021-03-26 13:45:00|985.7|981.2|981.2|976.7|985.7|981.2|981|976.5|5437
1616766600000|2021-03-26 13:50:00|981.4|976.9|982.2|977.7|984.2|979.7|981.2|976.7|2463
1616766900000|2021-03-26 13:55:00|982.3|977.8|985.3|980.8|985.3|980.8|982.3|977.8|2140
1616767200000|2021-03-26 14:00:00|985.7|981.2|985|980.5|986.6|982.1|983.7|979.2|2168
1616767500000|2021-03-26 14:05:00|984.8|980.3|987|982.5|987|982.5|984.2|979.7|1924
1616767800000|2021-03-26 14:10:00|987.2|982.7|986.3|981.8|988.9|984.4|985.8|981.3|2248
1616768100000|2021-03-26 14:15:00|986.5|982|985.3|980.8|986.8|982.3|983.7|979.2|1413
1616768400000|2021-03-26 14:20:00|985.7|981.2|986.5|982|987.3|982.8|985.5|981|1205
1616768700000|2021-03-26 14:25:00|986.6|982.1|985.8|981.3|986.7|982.2|985.2|980.7|1291
1616769000000|2021-03-26 14:30:00|985.9|981.4|989.5|985|989.8|985.3|985.8|981.3|2702
1616769300000|2021-03-26 14:35:00|989.6|985.1|988.8|984.3|990.8|986.3|988|983.5|3258
1616769600000|2021-03-26 14:40:00|989|984.5|988|983.5|989.7|985.2|986.3|981.8|2153
1616769900000|2021-03-26 14:45:00|988.3|983.8|988.5|984|989.8|985.3|987.8|983.3|1978
1616770200000|2021-03-26 14:50:00|988.3|983.8|997|992.5|997.5|993|986.8|982.3|4958
1616770500000|2021-03-26 14:55:00|997.1|992.6|1002.9|998.4|1003.1|998.6|996.3|991.8|9311
1616979600000|2021-03-29 01:00:00|999.5|995|990.7|986.2|1002.3|997.8|988.3|983.8|15310
1616979900000|2021-03-29 01:05:00|990.9|986.4|988.7|984.2|990.9|986.4|984.8|980.3|8600
1616980200000|2021-03-29 01:10:00|989|984.5|994.4|989.9|995.6|991.1|988.8|984.3|6113
1616980500000|2021-03-29 01:15:00|994.3|989.8|990.7|986.2|994.4|989.9|990.5|986|2721
1616980800000|2021-03-29 01:20:00|990.5|986|987.5|983|990.5|986|986.4|981.9|4032
1616981100000|2021-03-29 01:25:00|987.4|982.9|981.9|977.4|988.3|983.8|981.4|976.9|7144
1616981400000|2021-03-29 01:30:00|981.7|977.2|981.6|977.1|984.6|980.1|979.6|975.1|5579
1616981700000|2021-03-29 01:35:00|981.2|976.7|985|980.5|986.2|981.7|981.1|976.6|4536
1616982000000|2021-03-29 01:40:00|984.8|980.3|986.3|981.8|987|982.5|983.7|979.2|2786
1616982300000|2021-03-29 01:45:00|986.4|981.9|985.8|981.3|986.5|982|984.5|980|1751
1616982600000|2021-03-29 01:50:00|986|981.5|985.1|980.6|987.3|982.8|985.1|980.6|1670
1616982900000|2021-03-29 01:55:00|984.8|980.3|986.8|982.3|987|982.5|984.8|980.3|1656
1616983200000|2021-03-29 02:00:00|986.7|982.2|989.8|985.3|990.4|985.9|984.5|980|2538
1616983500000|2021-03-29 02:05:00|989.9|985.4|989.8|985.3|990.3|985.8|988.1|983.6|2273
1616983800000|2021-03-29 02:10:00|989.9|985.4|990.8|986.3|992|987.5|988.6|984.1|3446
1616984100000|2021-03-29 02:15:00|||||||||8
1616985000000|2021-03-29 02:30:00|991.2|986.7|994.6|990.1|996|991.5|988.7|984.2|4244
1616985300000|2021-03-29 02:35:00|994.3|989.8|992.3|987.8|995.3|990.8|991.8|987.3|3059
1616985600000|2021-03-29 02:40:00|991.9|987.4|994.1|989.6|996|991.5|991.9|987.4|2446
1616985900000|2021-03-29 02:45:00|994.3|989.8|993.7|989.2|995.6|991.1|991.4|986.9|1800
1616986200000|2021-03-29 02:50:00|993.6|989.1|992.8|988.3|993.7|989.2|990.1|985.6|1466
1616986500000|2021-03-29 02:55:00|992.6|988.1|994.1|989.6|994.6|990.1|992.4|987.9|1054
1616986800000|2021-03-29 03:00:00|994.2|989.7|995.2|990.7|995.7|991.2|991.8|987.3|2027
1616987100000|2021-03-29 03:05:00|994.7|990.2|993.5|989|995.9|991.4|991.2|986.7|2555
1616987400000|2021-03-29 03:10:00|993.6|989.1|999.7|995.2|1000.1|995.6|993.5|989|4492
1616987700000|2021-03-29 03:15:00|999.9|995.4|1006.7|1002.2|1008.4|1003.9|999.9|995.4|9185
1616988000000|2021-03-29 03:20:00|1006.9|1002.4|1013.1|1008.6|1015.2|1010.7|1006.5|1002|11764
1616988300000|2021-03-29 03:25:00|1012.6|1008.1|1025.9|1021.4|1026.5|1022|1012.6|1008.1|13219
1616995800000|2021-03-29 05:30:00|1025.8|1021.3|1020.1|1015.6|1025.8|1021.3|1013.4|1008.9|11734
1616996100000|2021-03-29 05:35:00|1020.5|1016|1014.6|1010.1|1022.6|1018.1|1014.1|1009.6|7254
1616996400000|2021-03-29 05:40:00|1014|1009.5|1015.2|1010.7|1016.4|1011.9|1012.1|1007.6|4455
1616996700000|2021-03-29 05:45:00|1015.4|1010.9|1015.7|1011.2|1016.7|1012.2|1013.9|1009.4|2681
1616997000000|2021-03-29 05:50:00|1016|1011.5|1019.1|1014.6|1019.1|1014.6|1015.9|1011.4|1804
1616997300000|2021-03-29 05:55:00|1018.9|1014.4|1019.6|1015.1|1019.6|1015.1|1017|1012.5|1410
1616997600000|2021-03-29 06:00:00|1019.9|1015.4|1019.8|1015.3|1021.6|1017.1|1018.1|1013.6|3142
1616997900000|2021-03-29 06:05:00|1019.9|1015.4|1020.2|1015.7|1025.1|1020.6|1019.7|1015.2|4687
1616998200000|2021-03-29 06:10:00|1020.3|1015.8|1021.7|1017.2|1023.9|1019.4|1019.6|1015.1|2621
1616998500000|2021-03-29 06:15:00|1022.1|1017.6|1023.7|1019.2|1023.7|1019.2|1021.7|1017.2|2008
1616998800000|2021-03-29 06:20:00|1023.8|1019.3|1027.7|1023.2|1029.7|1025.2|1023.1|1018.6|3888
1616999100000|2021-03-29 06:25:00|1027.9|1023.4|1031.1|1026.6|1031.7|1027.2|1027.4|1022.9|4588
1616999400000|2021-03-29 06:30:00|1031.2|1026.7|1036|1031.5|1037.3|1032.8|1030.9|1026.4|6970
1616999700000|2021-03-29 06:35:00|1035.8|1031.3|1024.1|1019.6|1035.9|1031.4|1023.8|1019.3|8151
1617000000000|2021-03-29 06:40:00|1023.7|1019.2|1025.4|1020.9|1025.7|1021.2|1020.1|1015.6|6707
1617000300000|2021-03-29 06:45:00|1025.6|1021.1|1021.6|1017.1|1025.6|1021.1|1020|1015.5|6480
1617000600000|2021-03-29 06:50:00|1021.7|1017.2|1018.4|1013.9|1022.4|1017.9|1016.4|1011.9|6488
1617000900000|2021-03-29 06:55:00|1018.6|1014.1|1021.9|1017.4|1022.4|1017.9|1016.3|1011.8|8886
1617022800000|2021-03-29 13:00:00|1011.4|1006.9|1010.3|1005.8|1018.8|1014.3|1008.7|1004.2|22087
1617023100000|2021-03-29 13:05:00|1009.9|1005.4|1002.9|998.4|1011.3|1006.8|1002.1|997.6|8126
1617023400000|2021-03-29 13:10:00|1002.6|998.1|1004.3|999.8|1005.5|1001|1001|996.5|5329
1617023700000|2021-03-29 13:15:00|1003.9|999.4|1004.2|999.7|1006.8|1002.3|1002.9|998.4|4919
1617024000000|2021-03-29 13:20:00|1003.9|999.4|1002.5|998|1004.9|1000.4|1000.9|996.4|6444
1617024300000|2021-03-29 13:25:00|1002.4|997.9|1002.6|998.1|1004.8|1000.3|1001.8|997.3|6267
1617024600000|2021-03-29 13:30:00|1002.5|998|1005.8|1001.3|1006.6|1002.1|1002.5|998|4198
1617024900000|2021-03-29 13:35:00|1005.7|1001.2|1007|1002.5|1007.5|1003|1005.5|1001|2131
1617025200000|2021-03-29 13:40:00|1006.9|1002.4|1004|999.5|1007|1002.5|1003|998.5|2999
1617025500000|2021-03-29 13:45:00|1003.8|999.3|1005.4|1000.9|1006.1|1001.6|1003.8|999.3|1514
1617025800000|2021-03-29 13:50:00|1005.3|1000.8|1003.5|999|1005.3|1000.8|1001.3|996.8|4441
1617026100000|2021-03-29 13:55:00|1003.6|999.1|1001.3|996.8|1005.2|1000.7|1001.3|996.8|2090
1617026400000|2021-03-29 14:00:00|1001.5|997|1001.9|997.4|1002.4|997.9|999.2|994.7|6722
1617026700000|2021-03-29 14:05:00|1001.8|997.3|1003.5|999|1004.6|1000.1|1001.4|996.9|2651
1617027000000|2021-03-29 14:10:00|1003.6|999.1|1007.5|1003|1007.5|1003|1002.9|998.4|3257
1617027300000|2021-03-29 14:15:00|1007.6|1003.1|1002|997.5|1007.7|1003.2|1002|997.5|1925
1617027600000|2021-03-29 14:20:00|1001.6|997.1|1002.5|998|1003.2|998.7|1001.5|997|2451
1617027900000|2021-03-29 14:25:00|1002.7|998.2|998.5|994|1003|998.5|997.4|992.9|4063
1617028200000|2021-03-29 14:30:00|998.6|994.1|999.9|995.4|999.9|995.4|998|993.5|2331
1617028500000|2021-03-29 14:35:00|1000.1|995.6|1002.9|998.4|1002.9|998.4|1000.1|995.6|2653
1617028800000|2021-03-29 14:40:00|1002.8|998.3|999.8|995.3|1003.1|998.6|999.8|995.3|1966
1617029100000|2021-03-29 14:45:00|999.4|994.9|998.4|993.9|999.8|995.3|994.7|990.2|5243
1617029400000|2021-03-29 14:50:00|998.8|994.3|998.8|994.3|1001.3|996.8|998.8|994.3|1587
1617029700000|2021-03-29 14:55:00|998.7|994.2|994.1|989.6|998.9|994.4|994.1|989.6|3962
1617066000000|2021-03-30 01:00:00|993.7|989.2|989.5|985|998.3|993.8|989.1|984.6|6908
1617066300000|2021-03-30 01:05:00|989.1|984.6|995.3|990.8|995.6|991.1|989.1|984.6|4774
1617066600000|2021-03-30 01:10:00|995.1|990.6|995.7|991.2|997.3|992.8|994|989.5|2459
1617066900000|2021-03-30 01:15:00|995.5|991|994.4|989.9|996.7|992.2|993.7|989.2|1679
1617067200000|2021-03-30 01:20:00|994.3|989.8|993.5|989|994.3|989.8|992.2|987.7|2526
1617067500000|2021-03-30 01:25:00|993.6|989.1|994.7|990.2|995.8|991.3|992.5|988|1848
1617067800000|2021-03-30 01:30:00|994.5|990|995.5|991|996|991.5|993.6|989.1|1676
1617068100000|2021-03-30 01:35:00|995.6|991.1|994.9|990.4|996|991.5|994.2|989.7|1516
1617068400000|2021-03-30 01:40:00|994.7|990.2|998|993.5|998|993.5|994.2|989.7|2327
1617068700000|2021-03-30 01:45:00|998.5|994|998.7|994.2|1000.8|996.3|997.7|993.2|3189
1617069000000|2021-03-30 01:50:00|998.9|994.4|999.3|994.8|1000.9|996.4|998.8|994.3|2355
1617069300000|2021-03-30 01:55:00|998.8|994.3|997.1|992.6|998.9|994.4|996.4|991.9|1693
1617069600000|2021-03-30 02:00:00|997|992.5|995.8|991.3|997|992.5|994.4|989.9|2340
1617069900000|2021-03-30 02:05:00|995.6|991.1|996.1|991.6|996.6|992.1|995.2|990.7|1338
1617070200000|2021-03-30 02:10:00|996.3|991.8|996.3|991.8|996.8|992.3|995.8|991.3|912
1617070500000|2021-03-30 02:15:00|||||||||10
1617071400000|2021-03-30 02:30:00|996.4|991.9|996.6|992.1|998.3|993.8|995.9|991.4|2028
1617071700000|2021-03-30 02:35:00|997|992.5|996.3|991.8|998|993.5|996|991.5|1295
1617072000000|2021-03-30 02:40:00|996.5|992|989.8|985.3|996.8|992.3|989.8|985.3|5241
1617072300000|2021-03-30 02:45:00|989.5|985|990.8|986.3|994.4|989.9|989.3|984.8|9755
1617072600000|2021-03-30 02:50:00|990.9|986.4|990.8|986.3|994.9|990.4|990.3|985.8|5957
1617072900000|2021-03-30 02:55:00|991|986.5|989.4|984.9|992.7|988.2|989.2|984.7|6151
1617073200000|2021-03-30 03:00:00|989|984.5|994|989.5|994.9|990.4|988.4|983.9|5023
1617073500000|2021-03-30 03:05:00|994.3|989.8|997.1|992.6|997.1|992.6|994.3|989.8|3223
1617073800000|2021-03-30 03:10:00|997.3|992.8|1000.4|995.9|1001.8|997.3|997.1|992.6|5538
1617074100000|2021-03-30 03:15:00|1000.3|995.8|1001.8|997.3|1001.8|997.3|999.1|994.6|3689
1617074400000|2021-03-30 03:20:00|1001.7|997.2|998.8|994.3|1002.2|997.7|998.1|993.6|2422
1617074700000|2021-03-30 03:25:00|999|994.5|997|992.5|999.5|995|996.6|992.1|2266
1617082200000|2021-03-30 05:30:00|996.9|992.4|996|991.5|996.9|992.4|994.8|990.3|4087
1617082500000|2021-03-30 05:35:00|996.5|992|998.7|994.2|1000.7|996.2|995.8|991.3|2453
1617082800000|2021-03-30 05:40:00|998.3|993.8|998.2|993.7|999.1|994.6|997.3|992.8|1139
1617083100000|2021-03-30 05:45:00|998.1|993.6|998.2|993.7|999.8|995.3|996.4|991.9|3072
1617083400000|2021-03-30 05:50:00|997.7|993.2|1001.7|997.2|1002.1|997.6|995.8|991.3|4965
1617083700000|2021-03-30 05:55:00|1001.6|997.1|1000|995.5|1001.8|997.3|999.3|994.8|2278
1617084000000|2021-03-30 06:00:00|999.9|995.4|1002.8|998.3|1005|1000.5|999.8|995.3|2698
1617084300000|2021-03-30 06:05:00|1003|998.5|1008.2|1003.7|1008.7|1004.2|1003|998.5|4387
1617084600000|2021-03-30 06:10:00|1008.5|1004|1009.3|1004.8|1010|1005.5|1005.1|1000.6|4271
1617084900000|2021-03-30 06:15:00|1009.7|1005.2|1013.2|1008.7|1013.2|1008.7|1009.5|1005|9357
1617085200000|2021-03-30 06:20:00|1013|1008.5|1010.1|1005.6|1013|1008.5|1009|1004.5|3479
1617085500000|2021-03-30 06:25:00|1010|1005.5|1008.1|1003.6|1010.7|1006.2|1007.8|1003.3|2859
1617085800000|2021-03-30 06:30:00|1008.2|1003.7|1010.2|1005.7|1012.3|1007.8|1008.1|1003.6|4587
1617086100000|2021-03-30 06:35:00|1010.7|1006.2|1009.7|1005.2|1012.1|1007.6|1009.5|1005|2552
1617086400000|2021-03-30 06:40:00|1009.3|1004.8|1002.6|998.1|1009.8|1005.3|1000.9|996.4|7131
1617086700000|2021-03-30 06:45:00|1002.4|997.9|1002.9|998.4|1004.1|999.6|1001.6|997.1|3442
1617087000000|2021-03-30 06:50:00|1002.8|998.3|1007.7|1003.2|1009.7|1005.2|1002.8|998.3|3062
1617087300000|2021-03-30 06:55:00|1007.4|1002.9|1007.7|1003.2|1010.3|1005.8|1007.4|1002.9|4953
1617109200000|2021-03-30 13:00:00|1005.5|1001|1000.8|996.3|1007.7|1003.2|999.5|995|11022
1617109500000|2021-03-30 13:05:00|1001|996.5|1007.1|1002.6|1007.6|1003.1|1000.6|996.1|5013
1617109800000|2021-03-30 13:10:00|1007.5|1003|1011.4|1006.9|1012.7|1008.2|1007.2|1002.7|5320
1617110100000|2021-03-30 13:15:00|1011.8|1007.3|1011.4|1006.9|1012.8|1008.3|1009.9|1005.4|3025
1617110400000|2021-03-30 13:20:00|1011.3|1006.8|1008.8|1004.3|1011.7|1007.2|1008.5|1004|2076
1617110700000|2021-03-30 13:25:00|1009.1|1004.6|1009.6|1005.1|1009.8|1005.3|1008|1003.5|1548
1617111000000|2021-03-30 13:30:00|1009.7|1005.2|1006.3|1001.8|1009.8|1005.3|1006|1001.5|1443
1617111300000|2021-03-30 13:35:00|1006.2|1001.7|1005.8|1001.3|1006.5|1002|1004|999.5|2374
1617111600000|2021-03-30 13:40:00|1005.7|1001.2|1005.2|1000.7|1006.8|1002.3|1004|999.5|1261
1617111900000|2021-03-30 13:45:00|1005.4|1000.9|1006.3|1001.8|1006.5|1002|1005.2|1000.7|1240
1617112200000|2021-03-30 13:50:00|1006.2|1001.7|1004.3|999.8|1006.5|1002|1004.3|999.8|700
1617112500000|2021-03-30 13:55:00|1004.1|999.6|1005.8|1001.3|1006.8|1002.3|1003.8|999.3|900
1617112800000|2021-03-30 14:00:00|1005.6|1001.1|1006.5|1002|1006.5|1002|1004.2|999.7|739
1617113100000|2021-03-30 14:05:00|1006.3|1001.8|1007.2|1002.7|1007.7|1003.2|1005.7|1001.2|491
1617113400000|2021-03-30 14:10:00|1007.5|1003|1011.2|1006.7|1011.6|1007.1|1006.8|1002.3|3469
1617113700000|2021-03-30 14:15:00|1011.1|1006.6|1010.3|1005.8|1011.3|1006.8|1008.7|1004.2|3165
1617114000000|2021-03-30 14:20:00|1010.2|1005.7|1006.4|1001.9|1010.2|1005.7|1005.3|1000.8|2478
1617114300000|2021-03-30 14:25:00|1006.8|1002.3|1006.2|1001.7|1007.1|1002.6|1005.2|1000.7|1756
1617114600000|2021-03-30 14:30:00|1006.5|1002|1007.6|1003.1|1007.6|1003.1|1005.9|1001.4|889
1617114900000|2021-03-30 14:35:00|1007.9|1003.4|1007.6|1003.1|1009.1|1004.6|1006.4|1001.9|796
1617115200000|2021-03-30 14:40:00|1007.7|1003.2|1009|1004.5|1009.9|1005.4|1007.7|1003.2|883
1617115500000|2021-03-30 14:45:00|1009.2|1004.7|1008.1|1003.6|1010.2|1005.7|1006.6|1002.1|1169
1617115800000|2021-03-30 14:50:00|1007.9|1003.4|1009|1004.5|1010.1|1005.6|1007.4|1002.9|590
1617116100000|2021-03-30 14:55:00|1009.2|1004.7|1008.6|1004.1|1009.8|1005.3|1008.1|1003.6|1691
1617152400000|2021-03-31 01:00:00|1008|1003.5|1004.4|999.9|1012|1007.5|1004.4|999.9|3835
1617152700000|2021-03-31 01:05:00|1004.6|1000.1|1006.6|1002.1|1007.3|1002.8|1003.9|999.4|2568
1617153000000|2021-03-31 01:10:00|1006.5|1002|1010.9|1006.4|1012.2|1007.7|1006.5|1002|2482
1617153300000|2021-03-31 01:15:00|1011.1|1006.6|1013.3|1008.8|1014.8|1010.3|1010.6|1006.1|5046
1617153600000|2021-03-31 01:20:00|1013.2|1008.7|1011.7|1007.2|1015|1010.5|1010.5|1006|3513
1617153900000|2021-03-31 01:25:00|1011.6|1007.1|1006.9|1002.4|1011.6|1007.1|1004.7|1000.2|4258
1617154200000|2021-03-31 01:30:00|1006.7|1002.2|1011.7|1007.2|1012.1|1007.6|1005.4|1000.9|2600
1617154500000|2021-03-31 01:35:00|1012.1|1007.6|1009.8|1005.3|1012.2|1007.7|1007.4|1002.9|2232
1617154800000|2021-03-31 01:40:00|1009.4|1004.9|1009|1004.5|1011.4|1006.9|1007.4|1002.9|1921
1617155100000|2021-03-31 01:45:00|1009.1|1004.6|1004.4|999.9|1009.1|1004.6|1002.8|998.3|2403
1617155400000|2021-03-31 01:50:00|1004.3|999.8|1004.8|1000.3|1005.7|1001.2|999.5|995|2810
1617155700000|2021-03-31 01:55:00|1004.7|1000.2|1002.5|998|1005.1|1000.6|1002.5|998|1843
1617156000000|2021-03-31 02:00:00|1002.3|997.8|1000.3|995.8|1004|999.5|1000.2|995.7|1404
1617156300000|2021-03-31 02:05:00|1000.2|995.7|995.5|991|1000.5|996|995.2|990.7|4677
1617156600000|2021-03-31 02:10:00|996|991.5|994.2|989.7|998.8|994.3|994.2|989.7|3582
1617156900000|2021-03-31 02:15:00|994.5|990|994.4|989.9|994.5|990|994.4|989.9|48
1617157500000|2021-03-31 02:25:00|994.3|989.8|994.3|989.8|994.3|989.8|994.3|989.8|0
1617157800000|2021-03-31 02:30:00|993.8|989.3|985.2|980.7|993.9|989.4|984.3|979.8|7698
1617158100000|2021-03-31 02:35:00|984.8|980.3|993.5|989|994|989.5|984.5|980|4979
1617158400000|2021-03-31 02:40:00|994|989.5|995.7|991.2|996.2|991.7|993|988.5|2625
1617158700000|2021-03-31 02:45:00|995.6|991.1|999|994.5|1000.6|996.1|994.8|990.3|3484
1617159000000|2021-03-31 02:50:00|999.1|994.6|996.1|991.6|1001.5|997|995.6|991.1|3295
1617159300000|2021-03-31 02:55:00|996.4|991.9|994.6|990.1|999.1|994.6|994.4|989.9|2084
1617159600000|2021-03-31 03:00:00|994.7|990.2|999.3|994.8|999.8|995.3|992.1|987.6|2072
1617159900000|2021-03-31 03:05:00|999|994.5|1000.3|995.8|1001|996.5|998|993.5|1346
1617160200000|2021-03-31 03:10:00|1000|995.5|1003.3|998.8|1003.6|999.1|999.1|994.6|2447
1617160500000|2021-03-31 03:15:00|1003.5|999|1000.5|996|1005.2|1000.7|1000.5|996|2127
1617160800000|2021-03-31 03:20:00|1001|996.5|998.9|994.4|1002.5|998|998.9|994.4|1883
1617161100000|2021-03-31 03:25:00|999.1|994.6|993.3|988.8|999.6|995.1|993.2|988.7|2568
1617168600000|2021-03-31 05:30:00|992.7|988.2|985.6|981.1|992.7|988.2|985.3|980.8|6190
1617168900000|2021-03-31 05:35:00|985.5|981|982.8|978.3|985.9|981.4|978.5|974|7353
1617169200000|2021-03-31 05:40:00|982.6|978.1|976.4|971.9|982.6|978.1|974.5|970|8054
1617169500000|2021-03-31 05:45:00|976.5|972|970.2|965.7|976.8|972.3|964.4|959.9|12759
1617169800000|2021-03-31 05:50:00|969.7|965.2|973|968.5|975.4|970.9|968.7|964.2|5223
1617170100000|2021-03-31 05:55:00|973.2|968.7|975.1|970.6|975.7|971.2|972.7|968.2|3286
1617170400000|2021-03-31 06:00:00|975|970.5|971.7|967.2|975.6|971.1|971.6|967.1|2625
1617170700000|2021-03-31 06:05:00|972.1|967.6|972.5|968|973.3|968.8|972|967.5|1981
1617171000000|2021-03-31 06:10:00|972.3|967.8|973.6|969.1|974.4|969.9|972.2|967.7|2025
1617171300000|2021-03-31 06:15:00|973.4|968.9|971|966.5|974.5|970|971|966.5|2185
1617171600000|2021-03-31 06:20:00|970.6|966.1|972.4|967.9|973.1|968.6|970.5|966|2151
1617171900000|2021-03-31 06:25:00|972.3|967.8|972.1|967.6|972.5|968|970.2|965.7|4678
1617172200000|2021-03-31 06:30:00|972|967.5|979.5|975|979.5|975|972|967.5|3249
1617172500000|2021-03-31 06:35:00|979.1|974.6|977.6|973.1|980|975.5|976.4|971.9|2159
1617172800000|2021-03-31 06:40:00|977.5|973|979.6|975.1|980.3|975.8|977.5|973|2570
1617173100000|2021-03-31 06:45:00|979.9|975.4|980.3|975.8|981.8|977.3|979.6|975.1|2477
1617173400000|2021-03-31 06:50:00|980.4|975.9|979.1|974.6|980.4|975.9|978.4|973.9|1890
1617173700000|2021-03-31 06:55:00|979.3|974.8|974.7|970.2|979.8|975.3|973.9|969.4|4254
1617174000000|2021-03-31 07:00:00|974.9|970.4|974.7|970.2|974.9|970.4|974.7|970.2|0
1617195600000|2021-03-31 13:00:00|966.3|961.8|971.9|967.4|976.1|971.6|966.3|961.7|16027
1617195900000|2021-03-31 13:05:00|971.6|967.1|976.1|971.6|977.7|973.2|969.9|965.4|10279
1617196200000|2021-03-31 13:10:00|976|971.5|976.9|972.4|977.4|972.9|974.6|970.1|4304
1617196500000|2021-03-31 13:15:00|977.2|972.7|981.6|977.1|982.2|977.7|975.5|971|4889
1617196800000|2021-03-31 13:20:00|981.5|977|980|975.5|981.8|977.3|978.5|974|2193
1617197100000|2021-03-31 13:25:00|979.9|975.4|980.4|975.9|981.2|976.7|978.5|974|1746
1617197400000|2021-03-31 13:30:00|980.2|975.7|980.8|976.3|983.4|978.9|980|975.5|2271
1617197700000|2021-03-31 13:35:00|981.2|976.7|985.5|981|985.5|981|981.2|976.7|4386
1617198000000|2021-03-31 13:40:00|985.9|981.4|982.4|977.9|985.9|981.4|982.4|977.9|1893
1617198300000|2021-03-31 13:45:00|982.2|977.7|984.1|979.6|984.1|979.6|982.2|977.7|1017
1617198600000|2021-03-31 13:50:00|984.2|979.7|985.1|980.6|985.3|980.8|983.9|979.4|2341
1617198900000|2021-03-31 13:55:00|984.8|980.3|983.9|979.4|987.5|983|983.9|979.4|2560
1617199200000|2021-03-31 14:00:00|984.1|979.6|986.9|982.4|988.1|983.6|984.1|979.6|1626
1617199500000|2021-03-31 14:05:00|986.6|982.1|988.6|984.1|989.5|985|986.6|982.1|2331
1617199800000|2021-03-31 14:10:00|988.8|984.3|989.2|984.7|989.3|984.8|987.3|982.8|1216
1617200100000|2021-03-31 14:15:00|988.9|984.4|993.5|989|993.5|989|988.9|984.4|2168
1617200400000|2021-03-31 14:20:00|993.1|988.6|994|989.5|995.4|990.9|991.7|987.2|4021
1617200700000|2021-03-31 14:25:00|994.2|989.7|997.6|993.1|1000|995.5|993.3|988.8|7138
1617201000000|2021-03-31 14:30:00|997.5|993|996.3|991.8|999.2|994.7|995.3|990.8|2920
1617201300000|2021-03-31 14:35:00|996.7|992.2|994.2|989.7|998.9|994.4|994.1|989.6|2336
1617201600000|2021-03-31 14:40:00|994.1|989.6|995.6|991.1|996|991.5|993.6|989.1|994
1617201900000|2021-03-31 14:45:00|996|991.5|993.7|989.2|996.9|992.4|993.7|989.2|1764
1617202200000|2021-03-31 14:50:00|993.6|989.1|995.7|991.2|996.9|992.4|993.6|989.1|1503
1617202500000|2021-03-31 14:55:00|995.3|990.8|996.1|991.6|997|992.5|992.3|987.8|2874
1617238800000|2021-04-01 01:00:00|995.4|990.9|993|988.5|998.9|994.4|992.9|988.4|3985
1617239100000|2021-04-01 01:05:00|992.8|988.3|991.4|986.9|993.9|989.4|989.5|985|1842
1617239400000|2021-04-01 01:10:00|991.6|987.1|994.2|989.7|994.4|989.9|989.8|985.3|1393
1617239700000|2021-04-01 01:15:00|993.8|989.3|997.7|993.2|997.7|993.2|993.3|988.8|2126
1617240000000|2021-04-01 01:20:00|997.6|993.1|1001.4|996.9|1002.4|997.9|997|992.5|2850
1617240300000|2021-04-01 01:25:00|1001.8|997.3|999.1|994.6|1002.8|998.3|999.1|994.6|2060
1617240600000|2021-04-01 01:30:00|999.2|994.7|1004.6|1000.1|1005.1|1000.6|999.2|994.7|2488
1617240900000|2021-04-01 01:35:00|1004.5|1000|1002.7|998.2|1005.9|1001.4|1001.7|997.2|2557
1617241200000|2021-04-01 01:40:00|1003.1|998.6|1002.2|997.7|1003.1|998.6|1000.5|996|944
1617241500000|2021-04-01 01:45:00|1002.1|997.6|1000.2|995.7|1002.1|997.6|996.1|991.6|1894
1617241800000|2021-04-01 01:50:00|1000.6|996.1|1000.7|996.2|1002.2|997.7|999.3|994.8|1171
1617242100000|2021-04-01 01:55:00|1001.2|996.7|1002.3|997.8|1004.9|1000.4|1001.2|996.7|2218
1617242400000|2021-04-01 02:00:00|1002.4|997.9|1003.5|999|1004.2|999.7|1000.9|996.4|2441
1617242700000|2021-04-01 02:05:00|1003.8|999.3|1005|1000.5|1005|1000.5|1002.1|997.6|2301
1617243000000|2021-04-01 02:10:00|1005.1|1000.6|1006.3|1001.8|1007.9|1003.4|1003|998.5|2290
1617243300000|2021-04-01 02:15:00|1006.1|1001.6|1006.2|1001.7|1006.2|1001.7|1006.1|1001.6|16
1617244200000|2021-04-01 02:30:00|1006.4|1001.9|1007.9|1003.4|1007.9|1003.4|1004.5|1000|2244
1617244500000|2021-04-01 02:35:00|1007.7|1003.2|1004.1|999.6|1007.9|1003.4|1002.5|998|2364
1617244800000|2021-04-01 02:40:00|1004.5|1000|1002.1|997.6|1004.5|1000|1000.3|995.8|1240
1617245100000|2021-04-01 02:45:00|1002.5|998|1004.9|1000.4|1005.5|1001|1002.1|997.6|1698
1617245400000|2021-04-01 02:50:00|1005|1000.5|1004.3|999.8|1005|1000.5|1003|998.5|907
1617245700000|2021-04-01 02:55:00|1004.8|1000.3|1008.1|1003.6|1008.1|1003.6|1003.9|999.4|1314
1617246000000|2021-04-01 03:00:00|1008.2|1003.7|1009|1004.5|1009.3|1004.8|1005.1|1000.6|1693
1617246300000|2021-04-01 03:05:00|1009.1|1004.6|1006.6|1002.1|1009.8|1005.3|1006.4|1001.9|1691
1617246600000|2021-04-01 03:10:00|1006.5|1002|1005.5|1001|1007.5|1003|1004|999.5|720
1617246900000|2021-04-01 03:15:00|1006|1001.5|1010.2|1005.7|1010.2|1005.7|1005.7|1001.2|1081
1617247200000|2021-04-01 03:20:00|1010.3|1005.8|1010.3|1005.8|1011.3|1006.8|1008.2|1003.7|1586
1617247500000|2021-04-01 03:25:00|1010|1005.5|1011.7|1007.2|1012.1|1007.6|1007.3|1002.8|1355
1617247800000|2021-04-01 03:30:00|1012.1|1007.6|1012.1|1007.6|1012.1|1007.6|1012.1|1007.6|0
1617255000000|2021-04-01 05:30:00|1011.4|1006.9|1013.7|1009.2|1015.3|1010.8|1010.7|1006.2|4661
1617255300000|2021-04-01 05:35:00|1013.4|1008.9|1016.7|1012.2|1017.1|1012.6|1013.2|1008.7|3173
1617255600000|2021-04-01 05:40:00|1017.1|1012.6|1019.4|1014.9|1020.3|1015.8|1016.5|1012|2899
1617255900000|2021-04-01 05:45:00|1019.3|1014.8|1017.9|1013.4|1019.4|1014.9|1016.2|1011.7|1883
1617256200000|2021-04-01 05:50:00|1018.3|1013.8|1016.4|1011.9|1018.9|1014.4|1014|1009.5|1904
1617256500000|2021-04-01 05:55:00|1016.5|1012|1018.4|1013.9|1018.4|1013.9|1012.7|1008.2|2036
1617256800000|2021-04-01 06:00:00|1018.5|1014|1016.4|1011.9|1019.1|1014.6|1015|1010.5|1572
1617257100000|2021-04-01 06:05:00|1016.8|1012.3|1018.3|1013.8|1018.6|1014.1|1015.7|1011.2|1059
1617257400000|2021-04-01 06:10:00|1018.8|1014.3|1019.6|1015.1|1020.6|1016.1|1018.8|1014.3|1605
1617257700000|2021-04-01 06:15:00|1019.8|1015.3|1020.4|1015.9|1020.5|1016|1018.1|1013.6|1535
1617258000000|2021-04-01 06:20:00|1020.3|1015.8|1019.5|1015|1020.6|1016.1|1018.4|1013.9|1552
1617258300000|2021-04-01 06:25:00|1019.3|1014.8|1021.4|1016.9|1021.4|1016.9|1015.1|1010.6|1867
1617258600000|2021-04-01 06:30:00|1021.5|1017|1020.7|1016.2|1023.5|1019|1020.2|1015.7|3163
1617258900000|2021-04-01 06:35:00|1020.4|1015.9|1019.7|1015.2|1022.2|1017.7|1019.1|1014.6|1435
1617259200000|2021-04-01 06:40:00|1019.9|1015.4|1019.7|1015.2|1020.6|1016.1|1018.4|1013.9|2318
1617259500000|2021-04-01 06:45:00|1019.6|1015.1|1020.3|1015.8|1022.2|1017.7|1019.1|1014.6|1558
1617259800000|2021-04-01 06:50:00|1020|1015.5|1017.2|1012.7|1021.1|1016.6|1016.2|1011.7|2739
1617260100000|2021-04-01 06:55:00|1017.1|1012.6|1013.5|1009|1017.2|1012.7|1010.3|1005.8|6174
1617282000000|2021-04-01 13:00:00|1014.8|1010.3|1022.5|1018|1030|1025.5|1014.4|1009.9|7129
1617282300000|2021-04-01 13:05:00|1022.6|1018.1|1020.2|1015.7|1028.3|1023.8|1018.1|1013.6|5652
1617282600000|2021-04-01 13:10:00|1020.6|1016.1|1019.5|1015|1020.8|1016.3|1015.8|1011.3|4023
1617282900000|2021-04-01 13:15:00|1020|1015.5|1024.6|1020.1|1024.6|1020.1|1016.4|1011.9|3770
1617283200000|2021-04-01 13:20:00|1024.9|1020.4|1020.8|1016.3|1026.8|1022.3|1020.8|1016.3|3641
1617283500000|2021-04-01 13:25:00|1020.9|1016.4|1017.9|1013.4|1022.1|1017.6|1017.3|1012.8|1468
1617283800000|2021-04-01 13:30:00|1018.3|1013.8|1015.6|1011.1|1018.4|1013.9|1013.9|1009.4|2053
1617284100000|2021-04-01 13:35:00|1015.3|1010.8|1016.2|1011.7|1018|1013.5|1012.7|1008.2|1139
1617284400000|2021-04-01 13:40:00|1015.7|1011.2|1017.3|1012.8|1017.7|1013.2|1010.3|1005.8|1472
1617284700000|2021-04-01 13:45:00|1017.5|1013|1016.9|1012.4|1018|1013.5|1014.4|1009.9|852
1617285000000|2021-04-01 13:50:00|1016.8|1012.3|1015.9|1011.4|1016.9|1012.4|1014.6|1010.1|502
1617285300000|2021-04-01 13:55:00|1015.4|1010.9|1017.4|1012.9|1017.6|1013.1|1015.4|1010.9|655
1617285600000|2021-04-01 14:00:00|1017.8|1013.3|1017.5|1013|1020.6|1016.1|1016.9|1012.4|967
1617285900000|2021-04-01 14:05:00|1017.1|1012.6|1015.1|1010.6|1017.1|1012.6|1014.7|1010.2|714
1617286200000|2021-04-01 14:10:00|1014.8|1010.3|1011.1|1006.6|1016.4|1011.9|1011|1006.5|562
1617286500000|2021-04-01 14:15:00|1011.8|1007.3|1013.2|1008.7|1013.2|1008.7|1009.6|1005.1|1242
1617286800000|2021-04-01 14:20:00|1013.4|1008.9|1010.6|1006.1|1016.1|1011.6|1010.5|1006|1171
1617287100000|2021-04-01 14:25:00|1010.7|1006.2|1008.5|1004|1010.9|1006.4|1006.2|1001.7|2581
1617287400000|2021-04-01 14:30:00|1008.3|1003.8|1005.7|1001.2|1009.7|1005.2|1004.8|1000.3|1761
1617287700000|2021-04-01 14:35:00|1005.8|1001.3|1002.7|998.2|1006.2|1001.7|999.8|995.3|4075
1617288000000|2021-04-01 14:40:00|1002.5|998|1001.7|997.2|1005.3|1000.8|1000.8|996.3|1716
1617288300000|2021-04-01 14:45:00|1001.3|996.8|1000.7|996.2|1001.5|997|995.8|991.3|2887
1617288600000|2021-04-01 14:50:00|1001.1|996.6|1001|996.5|1005.5|1001|1000.2|995.7|1852
1617288900000|2021-04-01 14:55:00|1001.1|996.6|1002.3|997.8|1002.9|998.4|1000|995.5|1456
1617670800000|2021-04-06 01:00:00|1015.5|1011|1023.9|1019.4|1025|1020.5|1015.5|1011|6666
1617671100000|2021-04-06 01:05:00|1024.2|1019.7|1029.3|1024.8|1030.3|1025.8|1022.7|1018.2|4391
1617671400000|2021-04-06 01:10:00|1029.1|1024.6|1025.3|1020.8|1030.2|1025.7|1024.9|1020.4|1770
1617671700000|2021-04-06 01:15:00|1025.4|1020.9|1027|1022.5|1027.5|1023|1024.2|1019.7|2166
1617672000000|2021-04-06 01:20:00|1026.7|1022.2|1027.6|1023.1|1029.1|1024.6|1024.6|1020.1|2792
1617672300000|2021-04-06 01:25:00|1027.8|1023.3|1024.1|1019.6|1028|1023.5|1022.8|1018.3|956
1617672600000|2021-04-06 01:30:00|1023.6|1019.1|1013.8|1009.3|1023.6|1019.1|1011.3|1006.8|2856
1617672900000|2021-04-06 01:35:00|1013.7|1009.2|1012.5|1008|1014.5|1010|1007.9|1003.4|2242
1617673200000|2021-04-06 01:40:00|1012.4|1007.9|1015.3|1010.8|1016|1011.5|1011.8|1007.3|726
1617673500000|2021-04-06 01:45:00|1015.5|1011|1018.2|1013.7|1019.1|1014.6|1012.6|1008.1|1381
1617673800000|2021-04-06 01:50:00|1018.1|1013.6|1016|1011.5|1018.1|1013.6|1014.2|1009.7|1104
1617674100000|2021-04-06 01:55:00|1015.6|1011.1|1015.4|1010.9|1015.9|1011.4|1013.8|1009.3|1115
1617674400000|2021-04-06 02:00:00|1014.6|1010.1|1012.4|1007.9|1015.1|1010.6|1012.4|1007.9|1104
1617674700000|2021-04-06 02:05:00|1012.2|1007.7|1012.7|1008.2|1015.2|1010.7|1009.6|1005.1|1971
1617675000000|2021-04-06 02:10:00|1013.1|1008.6|1010.1|1005.6|1014.6|1010.1|1010.1|1005.6|775
1617675300000|2021-04-06 02:15:00|||||||||5
1617676200000|2021-04-06 02:30:00|1009.9|1005.4|1010.3|1005.8|1010.7|1006.2|1006.4|1001.9|2331
1617676500000|2021-04-06 02:35:00|1010.7|1006.2|1005.7|1001.2|1010.7|1006.2|1004.4|999.9|2115
1617676800000|2021-04-06 02:40:00|1005.8|1001.3|1006|1001.5|1008|1003.5|1004.4|999.9|1043
1617677100000|2021-04-06 02:45:00|1006.4|1001.9|1008.2|1003.7|1008.2|1003.7|1004.1|999.6|1515
1617677400000|2021-04-06 02:50:00|1007.8|1003.3|1005.6|1001.1|1007.8|1003.3|1005.5|1001|545
1617677700000|2021-04-06 02:55:00|1006|1001.5|1005.6|1001.1|1008.3|1003.8|1004.8|1000.3|703
1617678000000|2021-04-06 03:00:00|1005.2|1000.7|1005.4|1000.9|1006|1001.5|1002.8|998.3|1296
1617678300000|2021-04-06 03:05:00|1005.9|1001.4|1006.7|1002.2|1008.3|1003.8|1005.9|1001.4|678
1617678600000|2021-04-06 03:10:00|1006.2|1001.7|1005.4|1000.9|1007.3|1002.8|1004.4|999.9|754
1617678900000|2021-04-06 03:15:00|1005.1|1000.6|1000|995.5|1005.1|1000.6|998.7|994.2|3853
1617679200000|2021-04-06 03:20:00|999.6|995.1|998.3|993.8|1001.7|997.2|997.9|993.4|4076
1617679500000|2021-04-06 03:25:00|998.6|994.1|1005.3|1000.8|1005.3|1000.8|998.4|993.9|1282
1617687000000|2021-04-06 05:30:00|1004.6|1000.1|1001.5|997|1005.8|1001.3|1000.4|995.9|1073
1617687300000|2021-04-06 05:35:00|1002.1|997.6|1001.2|996.7|1003.6|999.1|1001.2|996.7|1114
1617687600000|2021-04-06 05:40:00|1001.6|997.1|1005.7|1001.2|1005.9|1001.4|1000.7|996.2|683
1617687900000|2021-04-06 05:45:00|1004.9|1000.4|1007.5|1003|1008.1|1003.6|1004.5|1000|843
1617688200000|2021-04-06 05:50:00|1007.9|1003.4|1010|1005.5|1010.8|1006.3|1006.6|1002.1|1164
1617688500000|2021-04-06 05:55:00|1010.4|1005.9|1009.4|1004.9|1010.8|1006.3|1008.6|1004.1|559
1617688800000|2021-04-06 06:00:00|1009.9|1005.4|1005.9|1001.4|1010.7|1006.2|1005.4|1000.9|593
1617689100000|2021-04-06 06:05:00|1006|1001.5|1005.7|1001.2|1007|1002.5|1005.4|1000.9|267
1617689400000|2021-04-06 06:10:00|1005.2|1000.7|1002.3|997.8|1005.6|1001.1|1001.5|997|1504
1617689700000|2021-04-06 06:15:00|1002|997.5|998.6|994.1|1002|997.5|997.5|993|2351
1617690000000|2021-04-06 06:20:00|998.3|993.8|997.6|993.1|999.5|995|996.8|992.3|4304
1617690300000|2021-04-06 06:25:00|997.9|993.4|999.9|995.4|1000.8|996.3|996.9|992.4|2612
1617690600000|2021-04-06 06:30:00|1000|995.5|1001.7|997.2|1003.8|999.3|998.1|993.6|4856
1617690900000|2021-04-06 06:35:00|1001.8|997.3|1001.7|997.2|1002.4|997.9|1000.3|995.8|965
1617691200000|2021-04-06 06:40:00|1001.9|997.4|1004.1|999.6|1004.7|1000.2|1001.3|996.8|1698
1617691500000|2021-04-06 06:45:00|1004.5|1000|999.7|995.2|1005.1|1000.6|998.9|994.4|1901
1617691800000|2021-04-06 06:50:00|1000.1|995.6|1003.7|999.2|1004.1|999.6|1000.1|995.6|1751
1617692100000|2021-04-06 06:55:00|1003.3|998.8|1004.2|999.7|1004.9|1000.4|1003.1|998.6|1289
1617692400000|2021-04-06 07:00:00|1003.6|999.1|1004.2|999.7|1004.2|999.7|1003.6|999.1|0
1617714000000|2021-04-06 13:00:00|1005.6|1001.1|1011.5|1007|1012.8|1008.3|1002.7|998.2|2827
1617714300000|2021-04-06 13:05:00|1011.3|1006.8|1014.3|1009.8|1016|1011.5|1011|1006.5|3633
1617714600000|2021-04-06 13:10:00|1014.5|1010|1018.6|1014.1|1018.7|1014.2|1014.5|1010|1952
1617714900000|2021-04-06 13:15:00|1018.8|1014.3|1020.9|1016.4|1022.2|1017.7|1017.8|1013.3|2051
1617715200000|2021-04-06 13:20:00|1021.1|1016.6|1021.1|1016.6|1023|1018.5|1021.1|1016.6|1156
1617715500000|2021-04-06 13:25:00|1021.5|1017|1021.6|1017.1|1022.5|1018|1019.4|1014.9|1054
1617715800000|2021-04-06 13:30:00|1021.8|1017.3|1018|1013.5|1022.9|1018.4|1017.9|1013.4|1085
1617716100000|2021-04-06 13:35:00|1017.6|1013.1|1018.9|1014.4|1018.9|1014.4|1017.5|1013|459
1617716400000|2021-04-06 13:40:00|1019|1014.5|1017.9|1013.4|1019.2|1014.7|1017.4|1012.9|443
1617716700000|2021-04-06 13:45:00|1018.3|1013.8|1019.3|1014.8|1019.8|1015.3|1017|1012.5|566
1617717000000|2021-04-06 13:50:00|1019.8|1015.3|1020.2|1015.7|1020.7|1016.2|1019.2|1014.7|315
1617717300000|2021-04-06 13:55:00|1020.7|1016.2|1022.4|1017.9|1022.4|1017.9|1019.7|1015.2|537
1617717600000|2021-04-06 14:00:00|1022.6|1018.1|1022.4|1017.9|1022.8|1018.3|1021|1016.5|852
1617717900000|2021-04-06 14:05:00|1022|1017.5|1019.9|1015.4|1022.4|1017.9|1019.9|1015.4|691
1617718200000|2021-04-06 14:10:00|1019.5|1015|1022.1|1017.6|1022.1|1017.6|1019.4|1014.9|339
1617718500000|2021-04-06 14:15:00|1022.2|1017.7|1021.3|1016.8|1022.7|1018.2|1020.8|1016.3|371
1617718800000|2021-04-06 14:20:00|1021.6|1017.1|1021.3|1016.8|1022|1017.5|1021.3|1016.8|280
1617719100000|2021-04-06 14:25:00|1021.4|1016.9|1023.3|1018.8|1023.4|1018.9|1021.4|1016.9|846
1617719400000|2021-04-06 14:30:00|1023.6|1019.1|1029.8|1025.3|1031.8|1027.3|1023.6|1019.1|2921
1617719700000|2021-04-06 14:35:00|1030.3|1025.8|1029.5|1025|1030.7|1026.2|1026.6|1022.1|2063
1617720000000|2021-04-06 14:40:00|1029.6|1025.1|1025|1020.5|1030|1025.5|1024.9|1020.4|2629
1617720300000|2021-04-06 14:45:00|1025.4|1020.9|1025.1|1020.6|1026|1021.5|1022.6|1018.1|665
1617720600000|2021-04-06 14:50:00|1024.7|1020.2|1026.8|1022.3|1026.8|1022.3|1024.2|1019.7|253
1617720900000|2021-04-06 14:55:00|1027|1022.5|1027.9|1023.4|1029.3|1024.8|1026.1|1021.6|900
1617757200000|2021-04-07 01:00:00|1027.3|1022.8|1023.7|1019.2|1029.6|1025.1|1022.5|1018|2626
1617757500000|2021-04-07 01:05:00|1023.5|1019|1019|1014.5|1024|1019.5|1018.5|1014|1928
1617757800000|2021-04-07 01:10:00|1018.8|1014.3|1019.6|1015.1|1020|1015.5|1017.1|1012.6|2141
1617758100000|2021-04-07 01:15:00|1019.7|1015.2|1024|1019.5|1024.5|1020|1019.6|1015.1|1591
1617758400000|2021-04-07 01:20:00|1023.9|1019.4|1023.6|1019.1|1025.4|1020.9|1021.9|1017.4|2078
1617758700000|2021-04-07 01:25:00|1023.2|1018.7|1024.3|1019.8|1024.3|1019.8|1020.9|1016.4|1250
1617759000000|2021-04-07 01:30:00|1023.9|1019.4|1023.5|1019|1024.5|1020|1022.8|1018.3|626
1617759300000|2021-04-07 01:35:00|1023.6|1019.1|1022.3|1017.8|1024.4|1019.9|1022|1017.5|571
1617759600000|2021-04-07 01:40:00|1022.5|1018|1021.5|1017|1022.5|1018|1018.6|1014.1|1733
1617759900000|2021-04-07 01:45:00|1020.6|1016.1|1022.9|1018.4|1022.9|1018.4|1019|1014.5|622
1617760200000|2021-04-07 01:50:00|1022.4|1017.9|1021.7|1017.2|1023.5|1019|1020.5|1016|1562
1617760500000|2021-04-07 01:55:00|1021.6|1017.1|1021.2|1016.7|1021.6|1017.1|1019.7|1015.2|389
1617760800000|2021-04-07 02:00:00|1020.7|1016.2|1020.2|1015.7|1020.9|1016.4|1019.7|1015.2|1317
1617761100000|2021-04-07 02:05:00|1020.3|1015.8|1017.7|1013.2|1020.3|1015.8|1016.5|1012|2778
1617761400000|2021-04-07 02:10:00|1017.9|1013.4|1012.6|1008.1|1017.9|1013.4|1012.6|1008.1|1638
1617762600000|2021-04-07 02:30:00|1012.4|1007.9|1007.9|1003.4|1012.4|1007.9|1004|999.5|3373
1617762900000|2021-04-07 02:35:00|1008.1|1003.6|1009|1004.5|1011.1|1006.6|1007.1|1002.6|1507
1617763200000|2021-04-07 02:40:00|1008.6|1004.1|1004.4|999.9|1008.6|1004.1|1003.4|998.9|978
1617763500000|2021-04-07 02:45:00|1003.9|999.4|1005.9|1001.4|1006|1001.5|1002|997.5|1408
1617763800000|2021-04-07 02:50:00|1005.8|1001.3|1008.3|1003.8|1009.1|1004.6|1004.2|999.7|782
1617764100000|2021-04-07 02:55:00|1008.4|1003.9|1006.7|1002.2|1008.4|1003.9|1005.7|1001.2|296
1617764400000|2021-04-07 03:00:00|1006.5|1002|1009.2|1004.7|1010.7|1006.2|1006.2|1001.7|1052
1617764700000|2021-04-07 03:05:00|1008.8|1004.3|1007.9|1003.4|1010|1005.5|1007.5|1003|1138
1617765000000|2021-04-07 03:10:00|1007.5|1003|1008|1003.5|1008.6|1004.1|1005.8|1001.3|484
1617765300000|2021-04-07 03:15:00|1008.4|1003.9|1015.4|1010.9|1016.7|1012.2|1008|1003.5|1123
1617765600000|2021-04-07 03:20:00|1015.5|1011|1021.8|1017.3|1022.2|1017.7|1015.4|1010.9|1068
1617765900000|2021-04-07 03:25:00|1021.7|1017.2|1027.4|1022.9|1027.7|1023.2|1020.8|1016.3|2196
1617766200000|2021-04-07 03:30:00|1027.1|1022.6|1027.1|1022.6|1027.1|1022.6|1027.1|1022.6|0
1617773400000|2021-04-07 05:30:00|1027|1022.5|1026.5|1022|1028.6|1024.1|1023|1018.5|2403
1617773700000|2021-04-07 05:35:00|1026|1021.5|1023.7|1019.2|1026.4|1021.9|1022.5|1018|969
1617774000000|2021-04-07 05:40:00|1023.4|1018.9|1025.7|1021.2|1025.7|1021.2|1022.4|1017.9|589
1617774300000|2021-04-07 05:45:00|1026.1|1021.6|1023|1018.5|1027.6|1023.1|1022.6|1018.1|802
1617774600000|2021-04-07 05:50:00|1023.1|1018.6|1022.9|1018.4|1023.9|1019.4|1022.5|1018|464
1617774900000|2021-04-07 05:55:00|1023.3|1018.8|1025.3|1020.8|1025.7|1021.2|1023.2|1018.7|353
1617775200000|2021-04-07 06:00:00|1025.7|1021.2|1025.1|1020.6|1026.6|1022.1|1025|1020.5|474
1617775500000|2021-04-07 06:05:00|1025.4|1020.9|1026.5|1022|1026.6|1022.1|1025.4|1020.9|463
1617775800000|2021-04-07 06:10:00|1026.1|1021.6|1024.5|1020|1026.1|1021.6|1023|1018.5|947
1617776100000|2021-04-07 06:15:00|1024.6|1020.1|1024.7|1020.2|1026.5|1022|1023.8|1019.3|655
1617776400000|2021-04-07 06:20:00|1025.1|1020.6|1025.3|1020.8|1028|1023.5|1025.1|1020.6|808
1617776700000|2021-04-07 06:25:00|1026.2|1021.7|1023.2|1018.7|1026.7|1022.2|1023.2|1018.7|511
1617777000000|2021-04-07 06:30:00|1023|1018.5|1023|1018.5|1023.1|1018.6|1018.7|1014.2|1721
1617777300000|2021-04-07 06:35:00|1023.1|1018.6|1026.2|1021.7|1027.1|1022.6|1022.5|1018|925
1617777600000|2021-04-07 06:40:00|1025.8|1021.3|1027.1|1022.6|1027.5|1023|1025.2|1020.7|537
1617777900000|2021-04-07 06:45:00|1027.5|1023|1027.2|1022.7|1028|1023.5|1026.6|1022.1|842
1617778200000|2021-04-07 06:50:00|1027.6|1023.1|1027.8|1023.3|1028.7|1024.2|1026.6|1022.1|1469
1617778500000|2021-04-07 06:55:00|1027.9|1023.4|1023.9|1019.4|1028.3|1023.8|1023.6|1019.1|1187
1617800400000|2021-04-07 13:00:00|1024.4|1019.9|1021.3|1016.8|1026.1|1021.6|1020.8|1016.3|1544
1617800700000|2021-04-07 13:05:00|1020.9|1016.4|1022|1017.5|1024.8|1020.3|1019|1014.5|1131
1617801000000|2021-04-07 13:10:00|1021.9|1017.4|1022.1|1017.6|1023.9|1019.4|1020|1015.5|715
1617801300000|2021-04-07 13:15:00|1022.5|1018|1021.7|1017.2|1024.1|1019.6|1021.2|1016.7|809
1617801600000|2021-04-07 13:20:00|1022|1017.5|1022.2|1017.7|1023.9|1019.4|1021.2|1016.7|665
1617801900000|2021-04-07 13:25:00|1022.5|1018|1019.9|1015.4|1022.7|1018.2|1019.5|1015|1111
1617802200000|2021-04-07 13:30:00|1019.5|1015|1016.8|1012.3|1019.5|1015|1016.6|1012.1|934
1617802500000|2021-04-07 13:35:00|1017.3|1012.8|1017.7|1013.2|1019.7|1015.2|1015.9|1011.4|624
1617802800000|2021-04-07 13:40:00|1017.3|1012.8|1014.8|1010.3|1017.8|1013.3|1014.1|1009.6|740
1617803100000|2021-04-07 13:45:00|1014.7|1010.2|1017.2|1012.7|1018.1|1013.6|1013.9|1009.4|545
1617803400000|2021-04-07 13:50:00|1017.8|1013.3|1023.3|1018.8|1023.8|1019.3|1017.8|1013.3|787
1617803700000|2021-04-07 13:55:00|1023.2|1018.7|1019.3|1014.8|1023.7|1019.2|1019.3|1014.8|404
1617804000000|2021-04-07 14:00:00|1018.9|1014.4|1018.5|1014|1020.3|1015.8|1018.2|1013.7|450
1617804300000|2021-04-07 14:05:00|1018.1|1013.6|1019|1014.5|1019.5|1015|1016.4|1011.9|271
1617804600000|2021-04-07 14:10:00|1019.2|1014.7|1018.6|1014.1|1019.4|1014.9|1017.5|1013|211
1617804900000|2021-04-07 14:15:00|1018.5|1014|1018.6|1014.1|1019.4|1014.9|1017.5|1013|174
1617805200000|2021-04-07 14:20:00|1018.3|1013.8|1017.5|1013|1018.8|1014.3|1017.5|1013|423
1617805500000|2021-04-07 14:25:00|1017.6|1013.1|1016.5|1012|1018.5|1014|1016.5|1012|290
1617805800000|2021-04-07 14:30:00|1016.1|1011.6|1016.9|1012.4|1018.3|1013.8|1014.9|1010.4|450
1617806100000|2021-04-07 14:35:00|1016.7|1012.2|1011.2|1006.7|1017|1012.5|1010.3|1005.8|1058
1617806400000|2021-04-07 14:40:00|1011.6|1007.1|1014|1009.5|1016.2|1011.7|1010.8|1006.3|498
1617806700000|2021-04-07 14:45:00|1013.7|1009.2|1013.3|1008.8|1014|1009.5|1010.6|1006.1|1123
1617807000000|2021-04-07 14:50:00|1012.9|1008.4|1014.1|1009.6|1014.3|1009.8|1012.2|1007.7|376
1617807300000|2021-04-07 14:55:00|1013.9|1009.4|1010.3|1005.8|1013.9|1009.4|1009.5|1005|743
1617843600000|2021-04-08 01:00:00|1009.9|1005.4|1008.7|1004.2|1012.2|1007.7|1008.1|1003.6|1560
1617843900000|2021-04-08 01:05:00|1009.2|1004.7|1010|1005.5|1010.3|1005.8|1006.4|1001.9|1343
1617844200000|2021-04-08 01:10:00|1009.6|1005.1|1010.4|1005.9|1011.3|1006.8|1009.1|1004.6|963
1617844500000|2021-04-08 01:15:00|1009.9|1005.4|1012.7|1008.2|1012.7|1008.2|1009.4|1004.9|950
1617844800000|2021-04-08 01:20:00|1012.8|1008.3|1013.8|1009.3|1015.9|1011.4|1012.2|1007.7|878
1617845100000|2021-04-08 01:25:00|1013.4|1008.9|1009|1004.5|1013.4|1008.9|1008.1|1003.6|846
1617845400000|2021-04-08 01:30:00|1008.5|1004|1009.7|1005.2|1010.1|1005.6|1007.6|1003.1|712
1617845700000|2021-04-08 01:35:00|1010.1|1005.6|1008.7|1004.2|1010.1|1005.6|1007.5|1003|540
1617846000000|2021-04-08 01:40:00|1008.6|1004.1|1009.9|1005.4|1010.7|1006.2|1007.1|1002.6|545
1617846300000|2021-04-08 01:45:00|1010|1005.5|1010.9|1006.4|1011|1006.5|1009.5|1005|853
1617846600000|2021-04-08 01:50:00|1010.4|1005.9|1011.1|1006.6|1011.5|1007|1009.1|1004.6|869
1617846900000|2021-04-08 01:55:00|1011|1006.5|1008.8|1004.3|1011.5|1007|1008.3|1003.8|667
1617847200000|2021-04-08 02:00:00|1008.3|1003.8|1006.4|1001.9|1009.3|1004.8|1006.4|1001.9|1324
1617847500000|2021-04-08 02:05:00|1006.5|1002|1004.3|999.8|1006.5|1002|1003.5|999|2843
1617847800000|2021-04-08 02:10:00|1004.4|999.9|1005.8|1001.3|1006.5|1002|1002.7|998.2|1368
1617848100000|2021-04-08 02:15:00|1006|1001.5|1006.4|1001.9|1006.4|1001.9|1006|1001.5|0
1617849000000|2021-04-08 02:30:00|1006.6|1002.1|1009.5|1005|1011.5|1007|1004.8|1000.3|782
1617849300000|2021-04-08 02:35:00|1009.1|1004.6|1011.4|1006.9|1011.4|1006.9|1009.1|1004.6|618
1617849600000|2021-04-08 02:40:00|1011.3|1006.8|1010.7|1006.2|1013.5|1009|1010.3|1005.8|724
1617849900000|2021-04-08 02:45:00|1010.3|1005.8|1009.2|1004.7|1010.3|1005.8|1008.2|1003.7|880
1617850200000|2021-04-08 02:50:00|1009.1|1004.6|1009.3|1004.8|1009.5|1005|1007.9|1003.4|356
1617850500000|2021-04-08 02:55:00|1009.1|1004.6|1008.1|1003.6|1009.2|1004.7|1008.1|1003.6|565
1617850800000|2021-04-08 03:00:00|1008.2|1003.7|1007.2|1002.7|1009.6|1005.1|1005.7|1001.2|602
1617851100000|2021-04-08 03:05:00|1006.7|1002.2|1010.2|1005.7|1010.2|1005.7|1005.8|1001.3|389
1617851400000|2021-04-08 03:10:00|1009.8|1005.3|1010.6|1006.1|1012|1007.5|1008.8|1004.3|410
1617851700000|2021-04-08 03:15:00|1010.2|1005.7|1011.5|1007|1012|1007.5|1010.1|1005.6|301
1617852000000|2021-04-08 03:20:00|1011.3|1006.8|1010.6|1006.1|1011.9|1007.4|1009.6|1005.1|386
1617852300000|2021-04-08 03:25:00|1011|1006.5|1012.9|1008.4|1012.9|1008.4|1009.9|1005.4|336
1617852600000|2021-04-08 03:30:00|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|1012.7|1008.2|0
1617859800000|2021-04-08 05:30:00|1012.4|1007.9|1016.3|1011.8|1017.1|1012.6|1012.4|1007.9|1535
1617860100000|2021-04-08 05:35:00|1015.7|1011.2|1022|1017.5|1022.2|1017.7|1015.7|1011.2|2094
1617860400000|2021-04-08 05:40:00|1022.5|1018|1022.3|1017.8|1023.2|1018.7|1019.6|1015.1|1564
1617860700000|2021-04-08 05:45:00|1022.4|1017.9|1017.8|1013.3|1022.8|1018.3|1017.8|1013.3|1169
1617861000000|2021-04-08 05:50:00|1017.3|1012.8|1017.8|1013.3|1018.4|1013.9|1017.3|1012.8|531
1617861300000|2021-04-08 05:55:00|1017.7|1013.2|1016.9|1012.4|1018.6|1014.1|1016.3|1011.8|663
1617861600000|2021-04-08 06:00:00|1016.4|1011.9|1017.8|1013.3|1018|1013.5|1015.1|1010.6|426
1617861900000|2021-04-08 06:05:00|1017.9|1013.4|1019.3|1014.8|1019.4|1014.9|1017.4|1012.9|591
1617862200000|2021-04-08 06:10:00|1018.9|1014.4|1019.1|1014.6|1019.7|1015.2|1018.2|1013.7|478
1617862500000|2021-04-08 06:15:00|1019.5|1015|1020.1|1015.6|1020.1|1015.6|1017.7|1013.2|438
1617862800000|2021-04-08 06:20:00|1020|1015.5|1021.3|1016.8|1021.4|1016.9|1019.9|1015.4|416
1617863100000|2021-04-08 06:25:00|1020.9|1016.4|1020.3|1015.8|1022.2|1017.7|1020.3|1015.8|277
1617863400000|2021-04-08 06:30:00|1020|1015.5|1015|1010.5|1020|1015.5|1013.3|1008.8|955
1617863700000|2021-04-08 06:35:00|1014.7|1010.2|1010.5|1006|1015.7|1011.2|1009.7|1005.2|1011
1617864000000|2021-04-08 06:40:00|1010.1|1005.6|1007.3|1002.8|1010.1|1005.6|1004.7|1000.2|2516
1617864300000|2021-04-08 06:45:00|1007.4|1002.9|1008.1|1003.6|1012.6|1008.1|1006|1001.5|1365
1617864600000|2021-04-08 06:50:00|1008.2|1003.7|1012|1007.5|1012|1007.5|1008.2|1003.7|629
1617864900000|2021-04-08 06:55:00|1012.1|1007.6|1013.9|1009.4|1014.3|1009.8|1011.7|1007.2|1170
1617886800000|2021-04-08 13:00:00|1018.9|1014.4|1022.2|1017.7|1022.6|1018.1|1017.2|1012.7|3798
1617887100000|2021-04-08 13:05:00|1022.1|1017.6|1020.9|1016.4|1022.7|1018.2|1018.9|1014.4|1767
1617887400000|2021-04-08 13:10:00|1021.3|1016.8|1022.2|1017.7|1022.2|1017.7|1018.9|1014.4|894
1617887700000|2021-04-08 13:15:00|1022.3|1017.8|1023.4|1018.9|1025.3|1020.8|1022.2|1017.7|1725
1617888000000|2021-04-08 13:20:00|1022.6|1018.1|1022.3|1017.8|1024|1019.5|1022.3|1017.8|521
1617888300000|2021-04-08 13:25:00|1022.5|1018|1020.8|1016.3|1023.1|1018.6|1020.3|1015.8|689
1617888600000|2021-04-08 13:30:00|1020.7|1016.2|1019.9|1015.4|1021.2|1016.7|1018.5|1014|555
1617888900000|2021-04-08 13:35:00|1020.4|1015.9|1021.1|1016.6|1021.2|1016.7|1019.8|1015.3|264
1617889200000|2021-04-08 13:40:00|1020.7|1016.2|1022.5|1018|1022.9|1018.4|1020.7|1016.2|208
1617889500000|2021-04-08 13:45:00|1022.4|1017.9|1021.6|1017.1|1022.5|1018|1021.1|1016.6|168
1617889800000|2021-04-08 13:50:00|1021.5|1017|1023|1018.5|1023.9|1019.4|1021.5|1017|314
1617890100000|2021-04-08 13:55:00|1022.6|1018.1|1021.2|1016.7|1022.6|1018.1|1020.2|1015.7|329
1617890400000|2021-04-08 14:00:00|1021.7|1017.2|1022.4|1017.9|1022.8|1018.3|1021.6|1017.1|191
1617890700000|2021-04-08 14:05:00|1022.8|1018.3|1021.7|1017.2|1022.8|1018.3|1021.6|1017.1|239
1617891000000|2021-04-08 14:10:00|1021.3|1016.8|1022.1|1017.6|1022.5|1018|1020.9|1016.4|786
1617891300000|2021-04-08 14:15:00|1021.7|1017.2|1018.1|1013.6|1021.7|1017.2|1017.1|1012.6|1007
1617891600000|2021-04-08 14:20:00|1018.6|1014.1|1019.3|1014.8|1020.3|1015.8|1018.6|1014.1|479
1617891900000|2021-04-08 14:25:00|1019.4|1014.9|1021.7|1017.2|1022.1|1017.6|1019.3|1014.8|242
1617892200000|2021-04-08 14:30:00|1021.5|1017|1021.9|1017.4|1022.3|1017.8|1021.4|1016.9|401
1617892500000|2021-04-08 14:35:00|1022.3|1017.8|1025.1|1020.6|1025.1|1020.6|1022.2|1017.7|1271
1617892800000|2021-04-08 14:40:00|1024.7|1020.2|1022.3|1017.8|1024.7|1020.2|1022.1|1017.6|225
1617893100000|2021-04-08 14:45:00|1022.2|1017.7|1021|1016.5|1024|1019.5|1021|1016.5|522
1617893400000|2021-04-08 14:50:00|1021.2|1016.7|1022.7|1018.2|1023.1|1018.6|1021.2|1016.7|172
1617893700000|2021-04-08 14:55:00|1022.5|1018|1022.9|1018.4|1023.2|1018.7|1021|1016.5|1553
1617930000000|2021-04-09 01:00:00|1022.5|1018|1025.4|1020.9|1027.6|1023.1|1022.5|1018|3679
1617930300000|2021-04-09 01:05:00|1025.8|1021.3|1021.4|1016.9|1026.2|1021.7|1020.5|1016|1748
1617930600000|2021-04-09 01:10:00|1021.8|1017.3|1021.4|1016.9|1022.7|1018.2|1021|1016.5|1280
1617930900000|2021-04-09 01:15:00|1021.8|1017.3|1022|1017.5|1023.4|1018.9|1021.4|1016.9|374
1617931200000|2021-04-09 01:20:00|1021.8|1017.3|1021.3|1016.8|1022.9|1018.4|1020.4|1015.9|611
1617931500000|2021-04-09 01:25:00|1021.1|1016.6|1019.9|1015.4|1021.1|1016.6|1019.9|1015.4|942
1617931800000|2021-04-09 01:30:00|1019.5|1015|1018.1|1013.6|1020.3|1015.8|1016.1|1011.6|1280
1617932100000|2021-04-09 01:35:00|1017.7|1013.2|1017.9|1013.4|1019.3|1014.8|1016.6|1012.1|306
1617932400000|2021-04-09 01:40:00|1017.4|1012.9|1019.6|1015.1|1020.1|1015.6|1017.4|1012.9|539
1617932700000|2021-04-09 01:45:00|1019.5|1015|1019.7|1015.2|1020.5|1016|1019.1|1014.6|326
1617933000000|2021-04-09 01:50:00|1020.1|1015.6|1023.3|1018.8|1024.2|1019.7|1019.7|1015.2|1661
1617933300000|2021-04-09 01:55:00|1023.5|1019|1027.9|1023.4|1028.6|1024.1|1023.2|1018.7|2102
1617933600000|2021-04-09 02:00:00|1028.7|1024.2|1028.3|1023.8|1031.8|1027.3|1026.6|1022.1|1959
1617933900000|2021-04-09 02:05:00|1028.7|1024.2|1024.6|1020.1|1029.4|1024.9|1024.2|1019.7|757
1617934200000|2021-04-09 02:10:00|1024.7|1020.2|1023.8|1019.3|1025.5|1021|1019.6|1015.1|1450
1617934500000|2021-04-09 02:15:00|||||||||1
1617935400000|2021-04-09 02:30:00|1024.2|1019.7|1025.7|1021.2|1027.4|1022.9|1023.3|1018.8|904
1617935700000|2021-04-09 02:35:00|1025.6|1021.1|1024.7|1020.2|1026.4|1021.9|1023.4|1018.9|674
1617936000000|2021-04-09 02:40:00|1024.6|1020.1|1023.8|1019.3|1027.1|1022.6|1023.8|1019.3|357
1617936300000|2021-04-09 02:45:00|1023.6|1019.1|1021.6|1017.1|1023.6|1019.1|1020.4|1015.9|977
1617936600000|2021-04-09 02:50:00|1021.1|1016.6|1018.9|1014.4|1021.4|1016.9|1017.6|1013.1|1135
1617936900000|2021-04-09 02:55:00|1019.3|1014.8|1015.3|1010.8|1019.8|1015.3|1013.9|1009.4|2172
1617937200000|2021-04-09 03:00:00|1015.1|1010.6|1020.8|1016.3|1020.8|1016.3|1014.1|1009.6|606
1617937500000|2021-04-09 03:05:00|1021.2|1016.7|1019.9|1015.4|1021.5|1017|1017.9|1013.4|348
1617937800000|2021-04-09 03:10:00|1019.4|1014.9|1016.7|1012.2|1020.8|1016.3|1016.7|1012.2|476
1617938100000|2021-04-09 03:15:00|1016.4|1011.9|1017.6|1013.1|1018.9|1014.4|1015.6|1011.1|913
1617938400000|2021-04-09 03:20:00|1017.2|1012.7|1016.2|1011.7|1017.5|1013|1015.2|1010.7|437
1617938700000|2021-04-09 03:25:00|1016.7|1012.2|1010.1|1005.6|1016.7|1012.2|1010.1|1005.6|2025
1617946200000|2021-04-09 05:30:00|1010|1005.5|1009.7|1005.2|1010.4|1005.9|1005.3|1000.8|2732
1617946500000|2021-04-09 05:35:00|1010.2|1005.7|1010.5|1006|1010.8|1006.3|1008.1|1003.6|956
1617946800000|2021-04-09 05:40:00|1010|1005.5|1008.2|1003.7|1010.5|1006|1007.3|1002.8|1024
1617947100000|2021-04-09 05:45:00|1008.6|1004.1|1013.5|1009|1014.8|1010.3|1008|1003.5|1138
1617947400000|2021-04-09 05:50:00|1013.9|1009.4|1014.2|1009.7|1015.4|1010.9|1013.7|1009.2|800
1617947700000|2021-04-09 05:55:00|1014.4|1009.9|1012.4|1007.9|1014.5|1010|1012.4|1007.9|389
1617948000000|2021-04-09 06:00:00|1012|1007.5|1013.7|1009.2|1013.7|1009.2|1010.5|1006|477
1617948300000|2021-04-09 06:05:00|1013.8|1009.3|1015.9|1011.4|1017|1012.5|1012.8|1008.3|676
1617948600000|2021-04-09 06:10:00|1016|1011.5|1014.4|1009.9|1016.4|1011.9|1013|1008.5|362
1617948900000|2021-04-09 06:15:00|1014|1009.5|1015.4|1010.9|1015.9|1011.4|1011.5|1007|527
1617949200000|2021-04-09 06:20:00|1015.8|1011.3|1017.6|1013.1|1018.5|1014|1015.8|1011.3|1194
1617949500000|2021-04-09 06:25:00|1017.2|1012.7|1014.9|1010.4|1017.2|1012.7|1013.5|1009|281
1617949800000|2021-04-09 06:30:00|1014.8|1010.3|1014.1|1009.6|1014.8|1010.3|1013.5|1009|497
1617950100000|2021-04-09 06:35:00|1013.7|1009.2|1015.6|1011.1|1015.6|1011.1|1013.1|1008.6|543
1617950400000|2021-04-09 06:40:00|1015.2|1010.7|1013.2|1008.7|1016.9|1012.4|1012.9|1008.4|433
1617950700000|2021-04-09 06:45:00|1012.8|1008.3|1013.2|1008.7|1014|1009.5|1011.1|1006.6|596
1617951000000|2021-04-09 06:50:00|1013.1|1008.6|1010.4|1005.9|1013.3|1008.8|1009.9|1005.4|754
1617951300000|2021-04-09 06:55:00|1010.3|1005.8|1011|1006.5|1013.2|1008.7|1009.9|1005.4|794
1617973200000|2021-04-09 13:00:00|1010.3|1005.8|1011.9|1007.4|1015.7|1011.2|1009.5|1005|1258
1617973500000|2021-04-09 13:05:00|1012.3|1007.8|1010|1005.5|1012.8|1008.3|1007.8|1003.3|1706
1617973800000|2021-04-09 13:10:00|1009.6|1005.1|1016.7|1012.2|1017.7|1013.2|1009.6|1005.1|1403
1617974100000|2021-04-09 13:15:00|1016.5|1012|1019.4|1014.9|1021.2|1016.7|1014.8|1010.3|2002
1617974400000|2021-04-09 13:20:00|1019.8|1015.3|1020.7|1016.2|1022|1017.5|1018.8|1014.3|738
1617974700000|2021-04-09 13:25:00|1021.2|1016.7|1019.3|1014.8|1022.4|1017.9|1018.7|1014.2|381
1617975000000|2021-04-09 13:30:00|1018.9|1014.4|1018.3|1013.8|1019.3|1014.8|1017.1|1012.6|359
1617975300000|2021-04-09 13:35:00|1018.9|1014.4|1016.9|1012.4|1019.5|1015|1016.4|1011.9|443
1617975600000|2021-04-09 13:40:00|1016.5|1012|1018.9|1014.4|1019.4|1014.9|1016.5|1012|264
1617975900000|2021-04-09 13:45:00|1019.4|1014.9|1018.9|1014.4|1019.9|1015.4|1018.9|1014.4|140
1617976200000|2021-04-09 13:50:00|1018.5|1014|1017.9|1013.4|1019|1014.5|1017.6|1013.1|180
1617976500000|2021-04-09 13:55:00|1018|1013.5|1018.9|1014.4|1019.6|1015.1|1017.8|1013.3|151
1617976800000|2021-04-09 14:00:00|1019.3|1014.8|1018.4|1013.9|1020.2|1015.7|1018.4|1013.9|100
1617977100000|2021-04-09 14:05:00|1018|1013.5|1016.6|1012.1|1018|1013.5|1015.7|1011.2|403
1617977400000|2021-04-09 14:10:00|1016.3|1011.8|1014.6|1010.1|1016.8|1012.3|1014.5|1010|248
1617977700000|2021-04-09 14:15:00|1014.5|1010|1016.1|1011.6|1016.3|1011.8|1014|1009.5|288
1617978000000|2021-04-09 14:20:00|1016.6|1012.1|1014.8|1010.3|1016.7|1012.2|1013.2|1008.7|288
1617978300000|2021-04-09 14:25:00|1014.4|1009.9|1010.5|1006|1014.5|1010|1010|1005.5|723
1617978600000|2021-04-09 14:30:00|1010.1|1005.6|1013.1|1008.6|1013.1|1008.6|1009.3|1004.8|1267
1617978900000|2021-04-09 14:35:00|1012.9|1008.4|1014.8|1010.3|1016.3|1011.8|1011.4|1006.9|601
1617979200000|2021-04-09 14:40:00|1014.4|1009.9|1015.5|1011|1015.5|1011|1011.8|1007.3|143
1617979500000|2021-04-09 14:45:00|1015.7|1011.2|1017.7|1013.2|1018.4|1013.9|1013.6|1009.1|267
1617979800000|2021-04-09 14:50:00|1017.5|1013|1019.2|1014.7|1020.2|1015.7|1017|1012.5|514
1617980100000|2021-04-09 14:55:00|1019.6|1015.1|1024.5|1020|1024.7|1020.2|1019.6|1015.1|894
1618189200000|2021-04-12 01:00:00|1021|1016.5|1001|996.5|1021.3|1016.5|994|989.5|5700
1618189500000|2021-04-12 01:05:00|1001.2|996.7|998.3|993.8|1004.3|999.8|998.1|993.6|2203
1618189800000|2021-04-12 01:10:00|998.6|994.1|1001.4|996.9|1005.4|1000.9|997.2|992.7|2430
1618190100000|2021-04-12 01:15:00|1001.5|997|1003.4|998.9|1005.5|1001|1000.3|995.8|1561
1618190400000|2021-04-12 01:20:00|1003.8|999.3|1008.8|1004.3|1009.8|1005.3|1002.2|997.7|1911
1618190700000|2021-04-12 01:25:00|1008.4|1003.9|1006.4|1001.9|1012.8|1008.3|1004.7|1000.2|642
1618191000000|2021-04-12 01:30:00|1006.5|1002|1008.3|1003.8|1009.8|1005.3|1006.3|1001.8|492
1618191300000|2021-04-12 01:35:00|1007.9|1003.4|1010|1005.5|1010|1005.5|1007.9|1003.4|275
1618191600000|2021-04-12 01:40:00|1009.8|1005.3|1014.6|1010.1|1015.1|1010.6|1009.7|1005.2|1802
1618191900000|2021-04-12 01:45:00|1014.7|1010.2|1011.9|1007.4|1015.1|1010.6|1011|1006.5|749
1618192200000|2021-04-12 01:50:00|1012.3|1007.8|1012.1|1007.6|1012.5|1008|1011.1|1006.6|584
1618192500000|2021-04-12 01:55:00|1011.9|1007.4|1011.2|1006.7|1012.6|1008.1|1010.8|1006.3|428
1618192800000|2021-04-12 02:00:00|1010.7|1006.2|1011.7|1007.2|1012.6|1008.1|1010.7|1006.2|677
1618193100000|2021-04-12 02:05:00|1012.1|1007.6|1010.9|1006.4|1012.2|1007.7|1009.9|1005.4|433
1618193400000|2021-04-12 02:10:00|1010.8|1006.3|1012.1|1007.6|1013.1|1008.6|1010.8|1006.3|516
1618194300000|2021-04-12 02:25:00|1012|1007.5|1012|1007.5|1012|1007.5|1012|1007.5|0
1618194600000|2021-04-12 02:30:00|1011.8|1007.3|1006.2|1001.7|1012.5|1008|1006.2|1001.7|533
1618194900000|2021-04-12 02:35:00|1006.3|1001.8|1004.5|1000|1007.6|1003.1|1003.6|999.1|832
1618195200000|2021-04-12 02:40:00|1005|1000.5|1004.9|1000.4|1005.7|1001.2|1003.9|999.4|331
1618195500000|2021-04-12 02:45:00|1004.4|999.9|1007.8|1003.3|1008.9|1004.4|1003.9|999.4|496
1618195800000|2021-04-12 02:50:00|1008.2|1003.7|1007.8|1003.3|1009.6|1005.1|1007.1|1002.6|372
1618196100000|2021-04-12 02:55:00|1007.6|1003.1|1006.4|1001.9|1008.5|1004|1006.4|1001.9|231
1618196400000|2021-04-12 03:00:00|1005.8|1001.3|1006.1|1001.6|1006.7|1002.2|1005|1000.5|686
1618196700000|2021-04-12 03:05:00|1005.2|1000.7|1010.9|1006.4|1011|1006.5|1005.2|1000.7|385
1618197000000|2021-04-12 03:10:00|1011.3|1006.8|1009.7|1005.2|1012.2|1007.7|1009.3|1004.8|511
1618197300000|2021-04-12 03:15:00|1009.5|1005|1009.4|1004.9|1010.3|1005.8|1009.2|1004.7|116
1618197600000|2021-04-12 03:20:00|1009.8|1005.3|1011|1006.5|1012.6|1008.1|1009.8|1005.3|346
1618197900000|2021-04-12 03:25:00|1011.1|1006.6|1011.5|1007|1012.5|1008|1011|1006.5|132
1618205400000|2021-04-12 05:30:00|1011.4|1006.9|1017|1012.5|1017.1|1012.6|1010.2|1005.7|1815
1618205700000|2021-04-12 05:35:00|1016.6|1012.1|1018.3|1013.8|1019.2|1014.7|1015|1010.5|1086
1618206000000|2021-04-12 05:40:00|1018.5|1014|1022|1017.5|1022|1017.5|1017.8|1013.3|1538
1618206300000|2021-04-12 05:45:00|1022.4|1017.9|1020.8|1016.3|1024.8|1020.3|1019.8|1015.3|1655
1618206600000|2021-04-12 05:50:00|1021.3|1016.8|1020|1015.5|1023.1|1018.6|1019.6|1015.1|513
1618206900000|2021-04-12 05:55:00|1020.3|1015.8|1020.2|1015.7|1021|1016.5|1019|1014.5|501
1618207200000|2021-04-12 06:00:00|1020.7|1016.2|1020.2|1015.7|1022.5|1018|1019.7|1015.2|1053
1618207500000|2021-04-12 06:05:00|1021|1016.5|1022.3|1017.8|1023|1018.5|1019.5|1015|1064
1618207800000|2021-04-12 06:10:00|1022.4|1017.9|1022.5|1018|1024.8|1020.3|1022|1017.5|335
1618208100000|2021-04-12 06:15:00|1023.3|1018.8|1032.3|1027.8|1032.8|1028.3|1023.3|1018.8|1664
1618208400000|2021-04-12 06:20:00|1032.4|1027.9|1037|1032.5|1041.4|1036.9|1032.4|1027.9|5771
1618208700000|2021-04-12 06:25:00|1037.1|1032.6|1041.2|1036.7|1042|1037.5|1037.1|1032.6|2579
1618209000000|2021-04-12 06:30:00|1041.4|1036.9|1035.7|1031.2|1043.9|1039.4|1034.9|1030.4|2619
1618209300000|2021-04-12 06:35:00|1036.1|1031.6|1038.3|1033.8|1039.9|1035.4|1036.1|1031.6|1262
1618209600000|2021-04-12 06:40:00|1038.4|1033.9|1034.7|1030.2|1038.4|1033.9|1034|1029.5|868
1618209900000|2021-04-12 06:45:00|1034.3|1029.8|1034.7|1030.2|1035.1|1030.6|1030.1|1025.6|1219
1618210200000|2021-04-12 06:50:00|1035.1|1030.6|1039.7|1035.2|1040.2|1035.7|1035.1|1030.6|1496
1618210500000|2021-04-12 06:55:00|1039.8|1035.3|1040.8|1036.3|1041.6|1037.1|1038.3|1033.8|2084
1618232400000|2021-04-12 13:00:00|1042|1037.5|1037.2|1032.7|1043|1038.5|1035.1|1030.6|2236
1618232700000|2021-04-12 13:05:00|1037.6|1033.1|1039.4|1034.9|1039.8|1035.3|1035.7|1031.2|1207
1618233000000|2021-04-12 13:10:00|1039.3|1034.8|1038.4|1033.9|1040.9|1036.4|1037.7|1033.2|927
1618233300000|2021-04-12 13:15:00|1038.8|1034.3|1039.2|1034.7|1039.7|1035.2|1036.6|1032.1|985
1618233600000|2021-04-12 13:20:00|1039.7|1035.2|1038.7|1034.2|1039.7|1035.2|1037.7|1033.2|694
1618233900000|2021-04-12 13:25:00|1039.1|1034.6|1039.7|1035.2|1040.5|1036|1038.7|1034.2|907
1618234200000|2021-04-12 13:30:00|1039.6|1035.1|1036.9|1032.4|1039.6|1035.1|1036|1031.5|632
1618234500000|2021-04-12 13:35:00|1037.2|1032.7|1036.9|1032.4|1038|1033.5|1036.9|1032.4|297
1618234800000|2021-04-12 13:40:00|1037|1032.5|1037.8|1033.3|1039.2|1034.7|1036.9|1032.4|284
1618235100000|2021-04-12 13:45:00|1037.3|1032.8|1037.8|1033.3|1038.2|1033.7|1036.8|1032.3|216
1618235400000|2021-04-12 13:50:00|1037.3|1032.8|1038.4|1033.9|1038.5|1034|1037.3|1032.8|256
1618235700000|2021-04-12 13:55:00|1038.8|1034.3|1038.6|1034.1|1039.2|1034.7|1035.9|1031.4|488
1618236000000|2021-04-12 14:00:00|1038.7|1034.2|1040.8|1036.3|1041.4|1036.9|1038.7|1034.2|743
1618236300000|2021-04-12 14:05:00|1041.2|1036.7|1039.5|1035|1041.2|1036.7|1038.6|1034.1|230
1618236600000|2021-04-12 14:10:00|1040|1035.5|1039.1|1034.6|1040.7|1036.2|1037.8|1033.3|209
1618236900000|2021-04-12 14:15:00|1039.5|1035|1038.2|1033.7|1040.8|1036.3|1038.2|1033.7|162
1618237200000|2021-04-12 14:20:00|1038.6|1034.1|1040|1035.5|1040|1035.5|1038.1|1033.6|199
1618237500000|2021-04-12 14:25:00|1039.9|1035.4|1040.4|1035.9|1040.5|1036|1039|1034.5|309
1618237800000|2021-04-12 14:30:00|1040.5|1036|1040.4|1035.9|1041.8|1037.3|1039.8|1035.3|555
1618238100000|2021-04-12 14:35:00|1040.8|1036.3|1039.4|1034.9|1042.1|1037.6|1039.4|1034.9|1001
1618238400000|2021-04-12 14:40:00|1039.5|1035|1041.2|1036.7|1041.7|1037.2|1039.5|1035|374
1618238700000|2021-04-12 14:45:00|1041.6|1037.1|1040.4|1035.9|1041.7|1037.2|1039.9|1035.4|228
1618239000000|2021-04-12 14:50:00|1040.8|1036.3|1038.2|1033.7|1041.3|1036.8|1038.2|1033.7|244
1618239300000|2021-04-12 14:55:00|1038.6|1034.1|1040.7|1036.2|1040.7|1036.2|1038.6|1034.1|229
1618239600000|2021-04-12 15:00:00|1040.9|1036.4|1040.9|1036.4|1040.9|1036.4|1040.9|1036.4|0
1618275600000|2021-04-13 01:00:00|1040.5|1036|1036.9|1032.4|1043.3|1038.8|1036.9|1032.4|983
1618275900000|2021-04-13 01:05:00|1037|1032.5|1034.1|1029.6|1038.9|1034.4|1033.6|1029.1|1082
1618276200000|2021-04-13 01:10:00|1034|1029.5|1037.8|1033.3|1039.2|1034.7|1034|1029.5|697
1618276500000|2021-04-13 01:15:00|1037.4|1032.9|1042.9|1038.4|1047.1|1042.6|1036.4|1031.9|1545
1618276800000|2021-04-13 01:20:00|1042.5|1038|1040.2|1035.7|1044.7|1040.2|1039.7|1035.2|545
1618277100000|2021-04-13 01:25:00|1040.3|1035.8|1033.3|1028.8|1040.9|1036.4|1031.9|1027.4|874
1618277400000|2021-04-13 01:30:00|1033.4|1028.9|1034|1029.5|1036.8|1032.3|1032.8|1028.3|579
1618277700000|2021-04-13 01:35:00|1034.4|1029.9|1040.3|1035.8|1040.4|1035.9|1033.9|1029.4|435
1618278000000|2021-04-13 01:40:00|1039.9|1035.4|1038.8|1034.3|1041.7|1037.2|1037.8|1033.3|300
1618278300000|2021-04-13 01:45:00|1039.2|1034.7|1040.6|1036.1|1042.2|1037.7|1039.2|1034.7|236
1618278600000|2021-04-13 01:50:00|1040.8|1036.3|1041.2|1036.7|1043|1038.5|1039.6|1035.1|321
1618278900000|2021-04-13 01:55:00|1041.1|1036.6|1039.8|1035.3|1041.7|1037.2|1038.8|1034.3|342
1618279200000|2021-04-13 02:00:00|1040.2|1035.7|1041.9|1037.4|1042.6|1038.1|1040.2|1035.7|274
1618279500000|2021-04-13 02:05:00|1041.6|1037.1|1039.8|1035.3|1042.2|1037.7|1038.9|1034.4|392
1618279800000|2021-04-13 02:10:00|1039.3|1034.8|1039.4|1034.9|1040.3|1035.8|1037|1032.5|391
1618280100000|2021-04-13 02:15:00|1039.8|1035.3|1039.8|1035.3|1039.8|1035.3|1039.8|1035.3|0
1618281000000|2021-04-13 02:30:00|1040.3|1035.8|1040|1035.5|1041.4|1036.9|1038.4|1033.9|249
1618281300000|2021-04-13 02:35:00|1040.4|1035.9|1040.5|1036|1041.4|1036.9|1039|1034.5|293
1618281600000|2021-04-13 02:40:00|1040.7|1036.2|1042.5|1038|1043.3|1038.8|1040.7|1036.2|438
1618281900000|2021-04-13 02:45:00|1042.9|1038.4|1042.8|1038.3|1043.5|1039|1040.1|1035.6|554
1618282200000|2021-04-13 02:50:00|1042.3|1037.8|1040.8|1036.3|1042.4|1037.9|1039.3|1034.8|577
1618282500000|2021-04-13 02:55:00|1041.7|1037.2|1041|1036.5|1043.4|1038.9|1040.6|1036.1|1212
1618282800000|2021-04-13 03:00:00|1041.1|1036.6|1039.6|1035.1|1041.5|1037|1037.6|1033.1|669
1618283100000|2021-04-13 03:05:00|1039.5|1035|1039.8|1035.3|1040|1035.5|1038.1|1033.6|227
1618283400000|2021-04-13 03:10:00|1040.2|1035.7|1039.5|1035|1040.8|1036.3|1039|1034.5|197
1618283700000|2021-04-13 03:15:00|1039|1034.5|1044.1|1039.6|1044.5|1040|1039|1034.5|457
1618284000000|2021-04-13 03:20:00|1044|1039.5|1042.5|1038|1044|1039.5|1041.6|1037.1|654
1618284300000|2021-04-13 03:25:00|1042.4|1037.9|1039.9|1035.4|1042.4|1037.9|1039.3|1034.8|331
1618284600000|2021-04-13 03:30:00|1040.3|1035.8|1040.3|1035.8|1040.3|1035.8|1040.3|1035.8|0
1618291800000|2021-04-13 05:30:00|1039.8|1035.3|1038.1|1033.6|1039.8|1035.3|1035.1|1030.6|1002
1618292100000|2021-04-13 05:35:00|1037.7|1033.2|1037.2|1032.7|1038.1|1033.6|1036.2|1031.7|263
1618292400000|2021-04-13 05:40:00|1037.3|1032.8|1040.7|1036.2|1042.1|1037.6|1037.3|1032.8|510
1618292700000|2021-04-13 05:45:00|1040.8|1036.3|1041.2|1036.7|1041.8|1037.3|1039|1034.5|325
1618293000000|2021-04-13 05:50:00|1041|1036.5|1038.6|1034.1|1041|1036.5|1037.4|1032.9|1596
1618293300000|2021-04-13 05:55:00|1039|1034.5|1040.8|1036.3|1041.8|1037.3|1039|1034.5|1236
1618293600000|2021-04-13 06:00:00|1040.4|1035.9|1041.1|1036.6|1041.1|1036.6|1038|1033.5|546
1618293900000|2021-04-13 06:05:00|1040.7|1036.2|1040.8|1036.3|1040.8|1036.3|1039.8|1035.3|123
1618294200000|2021-04-13 06:10:00|1041.2|1036.7|1041.1|1036.6|1041.7|1037.2|1040.6|1036.1|176
1618294500000|2021-04-13 06:15:00|1041.6|1037.1|1042.2|1037.7|1042.6|1038.1|1041.1|1036.6|537
1618294800000|2021-04-13 06:20:00|1042.3|1037.8|1043.1|1038.6|1044|1039.5|1042.2|1037.7|474
1618295100000|2021-04-13 06:25:00|1043.6|1039.1|1041.7|1037.2|1043.6|1039.1|1040.3|1035.8|330
1618295400000|2021-04-13 06:30:00|1041.8|1037.3|1043.7|1039.2|1044.1|1039.6|1041.3|1036.8|389
1618295700000|2021-04-13 06:35:00|1043.3|1038.8|1044.4|1039.9|1044.4|1039.9|1042.8|1038.3|848
1618296000000|2021-04-13 06:40:00|1044.8|1040.3|1043.3|1038.8|1048.1|1043.6|1041.3|1036.8|1627
1618296300000|2021-04-13 06:45:00|1043.7|1039.2|1046.1|1041.6|1047.5|1043|1043.2|1038.7|745
1618296600000|2021-04-13 06:50:00|1046.2|1041.7|1045.3|1040.8|1046.3|1041.8|1044.4|1039.9|321
1618296900000|2021-04-13 06:55:00|1045.2|1040.7|1048.1|1043.6|1048.6|1044.1|1044.3|1039.8|1126
1618297200000|2021-04-13 07:00:00|1047.7|1043.2|1048.1|1043.6|1048.1|1043.6|1047.7|1043.2|0
1618318800000|2021-04-13 13:00:00|1046|1041.5|1043|1038.5|1049.3|1044.8|1042.5|1038|1901
1618319100000|2021-04-13 13:05:00|1042.8|1038.3|1043|1038.5|1043.8|1039.3|1041.6|1037.1|795
1618319400000|2021-04-13 13:10:00|1043.1|1038.6|1043.5|1039|1043.9|1039.4|1042.2|1037.7|225
1618319700000|2021-04-13 13:15:00|1043.7|1039.2|1042.5|1038|1043.8|1039.3|1041.2|1036.7|537
1618320000000|2021-04-13 13:20:00|1042.4|1037.9|1042.9|1038.4|1043.3|1038.8|1041.5|1037|140
1618320300000|2021-04-13 13:25:00|1042.7|1038.2|1042|1037.5|1042.9|1038.4|1041.9|1037.4|137
1618320600000|2021-04-13 13:30:00|1041.6|1037.1|1042|1037.5|1042.4|1037.9|1041.6|1037.1|47
1618320900000|2021-04-13 13:35:00|1041.6|1037.1|1042.9|1038.4|1042.9|1038.4|1041.5|1037|800
1618321200000|2021-04-13 13:40:00|1043|1038.5|1040|1035.5|1043|1038.5|1040|1035.5|1306
1618321500000|2021-04-13 13:45:00|1040.1|1035.6|1040.6|1036.1|1040.6|1036.1|1037.8|1033.3|583
1618321800000|2021-04-13 13:50:00|1040.2|1035.7|1039.8|1035.3|1041.3|1036.8|1038.2|1033.7|589
1618322100000|2021-04-13 13:55:00|1040.3|1035.8|1038.7|1034.2|1040.8|1036.3|1038.5|1034|386
1618322400000|2021-04-13 14:00:00|1038.8|1034.3|1039.2|1034.7|1039.6|1035.1|1037.3|1032.8|376
1618322700000|2021-04-13 14:05:00|1038.8|1034.3|1037.8|1033.3|1039.7|1035.2|1037.8|1033.3|129
1618323000000|2021-04-13 14:10:00|1038.3|1033.8|1037|1032.5|1038.7|1034.2|1036.6|1032.1|438
1618323300000|2021-04-13 14:15:00|1037.2|1032.7|1038.6|1034.1|1039.3|1034.8|1036.8|1032.3|170
1618323600000|2021-04-13 14:20:00|1038.4|1033.9|1038.3|1033.8|1038.8|1034.3|1037.4|1032.9|193
1618323900000|2021-04-13 14:25:00|1038.8|1034.3|1036.6|1032.1|1038.8|1034.3|1035.6|1031.1|511
1618324200000|2021-04-13 14:30:00|1037|1032.5|1036.3|1031.8|1037|1032.5|1033.3|1028.8|659
1618324500000|2021-04-13 14:35:00|1035.8|1031.3|1037.2|1032.7|1038.3|1033.8|1035.8|1031.3|752
1618324800000|2021-04-13 14:40:00|1037.4|1032.9|1036.6|1032.1|1038.3|1033.8|1036.1|1031.6|202
1618325100000|2021-04-13 14:45:00|1037|1032.5|1040|1035.5|1040|1035.5|1036.6|1032.1|172
1618325400000|2021-04-13 14:50:00|1040.4|1035.9|1038.2|1033.7|1040.8|1036.3|1037.3|1032.8|206
1618325700000|2021-04-13 14:55:00|1037.3|1032.8|1038.9|1034.4|1039.9|1035.4|1036.4|1031.9|175
1618326000000|2021-04-13 15:00:00|1038.7|1034.2|1038.7|1034.2|1038.7|1034.2|1038.7|1034.2|0
1618362000000|2021-04-14 01:00:00|1038.2|1033.7|1038|1033.5|1040.4|1035.9|1036.4|1031.9|496
1618362300000|2021-04-14 01:05:00|1038.4|1033.9|1038.2|1033.7|1038.5|1034|1037.2|1032.7|236
1618362600000|2021-04-14 01:10:00|1038.6|1034.1|1038.7|1034.2|1039.6|1035.1|1038.2|1033.7|243
1618362900000|2021-04-14 01:15:00|1038.6|1034.1|1040.8|1036.3|1041.3|1036.8|1037.3|1032.8|353
1618363200000|2021-04-14 01:20:00|1040.9|1036.4|1039.6|1035.1|1042.4|1037.9|1039.6|1035.1|538
1618363500000|2021-04-14 01:25:00|1039.7|1035.2|1039.6|1035.1|1040.9|1036.4|1039.2|1034.7|217
1618363800000|2021-04-14 01:30:00|1039.7|1035.2|1040.3|1035.8|1041|1036.5|1039.7|1035.2|321
1618364100000|2021-04-14 01:35:00|1040.1|1035.6|1042.2|1037.7|1042.9|1038.4|1040.1|1035.6|334
1618364400000|2021-04-14 01:40:00|1042.4|1037.9|1042.3|1037.8|1042.9|1038.4|1041.6|1037.1|479
1618364700000|2021-04-14 01:45:00|1042.8|1038.3|1042|1037.5|1042.8|1038.3|1041|1036.5|612
1618365000000|2021-04-14 01:50:00|1042.4|1037.9|1037.8|1033.3|1042.5|1038|1037.7|1033.2|897
1618365300000|2021-04-14 01:55:00|1038.2|1033.7|1037.7|1033.2|1038.3|1033.8|1036.3|1031.8|568
1618365600000|2021-04-14 02:00:00|1037|1032.5|1037.8|1033.3|1038.6|1034.1|1037|1032.5|259
1618365900000|2021-04-14 02:05:00|1037.7|1033.2|1036.9|1032.4|1037.8|1033.3|1035.9|1031.4|244
1618366200000|2021-04-14 02:10:00|1036.8|1032.3|1036.8|1032.3|1038.3|1033.8|1035.9|1031.4|290
1618366500000|2021-04-14 02:15:00|1037.2|1032.7|1037.2|1032.7|1037.2|1032.7|1037.2|1032.7|0
1618367400000|2021-04-14 02:30:00|1036.8|1032.3|1039.9|1035.4|1039.9|1035.4|1036.8|1032.3|133
1618367700000|2021-04-14 02:35:00|1040.1|1035.6|1038.8|1034.3|1041|1036.5|1038.7|1034.2|212
1618368000000|2021-04-14 02:40:00|1039|1034.5|1036.3|1031.8|1039.2|1034.7|1035.9|1031.4|354
1618368300000|2021-04-14 02:45:00|1035.9|1031.4|1038.1|1033.6|1039.5|1035|1035.5|1031|357
1618368600000|2021-04-14 02:50:00|1038.2|1033.7|1038.6|1034.1|1038.6|1034.1|1037.6|1033.1|72
1618368900000|2021-04-14 02:55:00|1038.1|1033.6|1037.5|1033|1038.1|1033.6|1035.8|1031.3|185
1618369200000|2021-04-14 03:00:00|1036.2|1031.7|1035.8|1031.3|1036.7|1032.2|1034.3|1029.8|427
1618369500000|2021-04-14 03:05:00|1036.2|1031.7|1032|1027.5|1036.3|1031.8|1031.2|1026.7|516
1618369800000|2021-04-14 03:10:00|1031.9|1027.4|1028.5|1024|1033.4|1028.9|1028.5|1024|1007
1618370100000|2021-04-14 03:15:00|1029|1024.5|1032.8|1028.3|1033.4|1028.9|1028.5|1024|521
1618370400000|2021-04-14 03:20:00|1032.9|1028.4|1031.4|1026.9|1033.4|1028.9|1031.3|1026.8|177
1618370700000|2021-04-14 03:25:00|1031.8|1027.3|1033.8|1029.3|1034.8|1030.3|1031.8|1027.3|246
1618378200000|2021-04-14 05:30:00|1033.7|1029.2|1035.2|1030.7|1035.9|1031.4|1031.3|1026.8|617
1618378500000|2021-04-14 05:35:00|1035.5|1031|1035.1|1030.6|1037.7|1033.2|1035.1|1030.6|590
1618378800000|2021-04-14 05:40:00|1035.2|1030.7|1036.9|1032.4|1037.8|1033.3|1035.2|1030.7|175
1618379100000|2021-04-14 05:45:00|1037|1032.5|1037.6|1033.1|1037.7|1033.2|1036.7|1032.2|339
1618379400000|2021-04-14 05:50:00|1037.5|1033|1038.1|1033.6|1039.5|1035|1036.3|1031.8|208
1618379700000|2021-04-14 05:55:00|1038.6|1034.1|1038.6|1034.1|1040.6|1036.1|1038.2|1033.7|550
1618380000000|2021-04-14 06:00:00|1038.7|1034.2|1038.1|1033.6|1040|1035.5|1038.1|1033.6|135
1618380300000|2021-04-14 06:05:00|1038.6|1034.1|1039.1|1034.6|1039.6|1035.1|1038.6|1034.1|122
1618380600000|2021-04-14 06:10:00|1038.6|1034.1|1037.7|1033.2|1039|1034.5|1037.4|1032.9|346
1618380900000|2021-04-14 06:15:00|1037.6|1033.1|1036.8|1032.3|1038|1033.5|1035.7|1031.2|903
1618381200000|2021-04-14 06:20:00|1036.3|1031.8|1035.9|1031.4|1036.8|1032.3|1035.4|1030.9|305
1618381500000|2021-04-14 06:25:00|1036|1031.5|1036.5|1032|1037|1032.5|1035.3|1030.8|416
1618381800000|2021-04-14 06:30:00|1035.6|1031.1|1038.8|1034.3|1038.8|1034.3|1035.6|1031.1|881
1618382100000|2021-04-14 06:35:00|1038.7|1034.2|1038.2|1033.7|1039.4|1034.9|1037.7|1033.2|837
1618382400000|2021-04-14 06:40:00|1038.6|1034.1|1039.4|1034.9|1039.4|1034.9|1038.2|1033.7|290
1618382700000|2021-04-14 06:45:00|1039.3|1034.8|1038.8|1034.3|1039.4|1034.9|1038.4|1033.9|282
1618383000000|2021-04-14 06:50:00|1039.2|1034.7|1038.4|1033.9|1039.8|1035.3|1037.4|1032.9|183
1618383300000|2021-04-14 06:55:00|1038.3|1033.8|1036.8|1032.3|1038.9|1034.4|1035.8|1031.3|499
1618405200000|2021-04-14 13:00:00|1039.8|1033.3|1038.4|1033.9|1042.2|1037.7|1038|1033.3|2155
1618405500000|2021-04-14 13:05:00|1038.8|1034.3|1038.2|1033.7|1039.6|1035.1|1037|1032.5|1257
1618405800000|2021-04-14 13:10:00|1037.7|1033.2|1037.1|1032.6|1037.7|1033.2|1036.2|1031.7|220
1618406100000|2021-04-14 13:15:00|1037.6|1033.1|1035.8|1031.3|1039|1034.5|1035.8|1031.3|469
1618406400000|2021-04-14 13:20:00|1035.4|1030.9|1036.8|1032.3|1036.8|1032.3|1035.4|1030.9|148
1618406700000|2021-04-14 13:25:00|1036.4|1031.9|1037.8|1033.3|1037.8|1033.3|1036.4|1031.9|245
1618407000000|2021-04-14 13:30:00|1037.4|1032.9|1039.6|1035.1|1039.8|1035.3|1037.4|1032.9|189
1618407300000|2021-04-14 13:35:00|1039.5|1035|1038.7|1034.2|1040|1035.5|1038.7|1034.2|158
1618407600000|2021-04-14 13:40:00|1039.1|1034.6|1039|1034.5|1040|1035.5|1038.5|1034|144
1618407900000|2021-04-14 13:45:00|1039.5|1035|1038.6|1034.1|1039.9|1035.4|1037.7|1033.2|40
1618408200000|2021-04-14 13:50:00|1039|1034.5|1037.8|1033.3|1039|1034.5|1037.8|1033.3|66
1618408500000|2021-04-14 13:55:00|1038.2|1033.7|1038.1|1033.6|1038.6|1034.1|1037.8|1033.3|75
1618408800000|2021-04-14 14:00:00|1038.2|1033.7|1039.9|1035.4|1040.4|1035.9|1038.2|1033.7|67
1618409100000|2021-04-14 14:05:00|1040.2|1035.7|1039.6|1035.1|1040.2|1035.7|1038.6|1034.1|77
1618409400000|2021-04-14 14:10:00|1039.1|1034.6|1039.1|1034.6|1039.1|1034.6|1038.1|1033.6|42
1618409700000|2021-04-14 14:15:00|1038.8|1034.3|1038.2|1033.7|1039|1034.5|1037.6|1033.1|339
1618410000000|2021-04-14 14:20:00|1038.6|1034.1|1038.6|1034.1|1038.6|1034.1|1038.1|1033.6|51
1618410300000|2021-04-14 14:25:00|1038.7|1034.2|1040.2|1035.7|1040.2|1035.7|1038.7|1034.2|515
1618410600000|2021-04-14 14:30:00|1039.8|1035.3|1045.4|1040.9|1045.8|1041.3|1039.8|1035.3|532
1618410900000|2021-04-14 14:35:00|1045|1040.5|1051.6|1047.1|1053.4|1048.9|1045|1040.5|1989
1618411200000|2021-04-14 14:40:00|1051.7|1047.2|1051.3|1046.8|1053|1048.5|1049.2|1044.7|658
1618411500000|2021-04-14 14:45:00|1051.8|1047.3|1050.3|1045.8|1052.6|1048.1|1049.9|1045.4|367
1618411800000|2021-04-14 14:50:00|1050.7|1046.2|1050.7|1046.2|1051.1|1046.6|1049.8|1045.3|414
1618412100000|2021-04-14 14:55:00|1051.1|1046.6|1052.2|1047.7|1052.5|1048|1050|1045.5|313
1618448400000|2021-04-15 01:00:00|1051.7|1047.2|1046.3|1041.8|1051.7|1047.2|1046|1041.5|831
1618448700000|2021-04-15 01:05:00|1046.5|1042|1048|1043.5|1049|1044.5|1045.2|1040.7|291
1618449000000|2021-04-15 01:10:00|1048.1|1043.6|1047.9|1043.4|1049|1044.5|1046.1|1041.6|360
1618449300000|2021-04-15 01:15:00|1047.7|1043.2|1049.1|1044.6|1049.4|1044.9|1047.7|1043.2|1170
1618449600000|2021-04-15 01:20:00|1049|1044.5|1048.2|1043.7|1049.4|1044.9|1047.3|1042.8|489
1618449900000|2021-04-15 01:25:00|1047.8|1043.3|1048.6|1044.1|1048.7|1044.2|1047.3|1042.8|243
1618450200000|2021-04-15 01:30:00|1049|1044.5|1049.2|1044.7|1049.7|1045.2|1048.7|1044.2|132
1618450500000|2021-04-15 01:35:00|1049.3|1044.8|1051.9|1047.4|1051.9|1047.4|1049.2|1044.7|195
1618450800000|2021-04-15 01:40:00|1051.6|1047.1|1052.7|1048.2|1056.1|1051.6|1051.4|1046.9|537
1618451100000|2021-04-15 01:45:00|1052.3|1047.8|1050.3|1045.8|1053.2|1048.7|1049.8|1045.3|885
1618451400000|2021-04-15 01:50:00|1051.2|1046.7|1051.1|1046.6|1053.4|1048.9|1050.7|1046.2|216
1618451700000|2021-04-15 01:55:00|1051.2|1046.7|1051.7|1047.2|1052.2|1047.7|1049.9|1045.4|485
1618452000000|2021-04-15 02:00:00|1051.8|1047.3|1055.8|1051.3|1055.8|1051.3|1051.8|1047.3|822
1618452300000|2021-04-15 02:05:00|1056.2|1051.7|1058.8|1054.3|1061.5|1057|1056.2|1051.7|1506
1618452600000|2021-04-15 02:10:00|1059.6|1055.1|1061.6|1057.1|1061.6|1057.1|1059.6|1055.1|1500
1618452900000|2021-04-15 02:15:00|||||||||2
1618453800000|2021-04-15 02:30:00|1060.7|1056.2|1058|1053.5|1060.7|1056.2|1057.4|1052.9|998
1618454100000|2021-04-15 02:35:00|1058.4|1053.9|1060|1055.5|1061.9|1057.4|1058.4|1053.9|942
1618454400000|2021-04-15 02:40:00|1060.5|1056|1061.8|1057.3|1062.3|1057.8|1060.5|1056|271
1618454700000|2021-04-15 02:45:00|1062.2|1057.7|1066.5|1062|1067|1062.5|1062.2|1057.7|1329
1618455000000|2021-04-15 02:50:00|1066.9|1062.4|1067.9|1063.4|1070.2|1065.7|1066.9|1062.4|1630
1618455300000|2021-04-15 02:55:00|1067.4|1062.9|1070.1|1065.6|1070.7|1066.2|1067.4|1062.9|1001
1618455600000|2021-04-15 03:00:00|1070.2|1065.7|1070.1|1065.6|1071.6|1067.1|1069.2|1064.7|1937
1618455900000|2021-04-15 03:05:00|1070.5|1066|1068|1063.5|1077.1|1072.6|1067.5|1063|1682
1618456200000|2021-04-15 03:10:00|1067.9|1063.4|1071.9|1067.4|1072.2|1067.7|1066.6|1062.1|681
1618456500000|2021-04-15 03:15:00|1072.1|1067.6|1071.4|1066.9|1072.4|1067.9|1070|1065.5|987
1618456800000|2021-04-15 03:20:00|1071|1066.5|1073.1|1068.6|1073.4|1068.9|1070|1065.5|468
1618457100000|2021-04-15 03:25:00|1073.5|1069|1071.7|1067.2|1075.9|1071.4|1071.6|1067.1|544
1618464600000|2021-04-15 05:30:00|1072|1067.5|1068.4|1063.9|1073.5|1069|1067.4|1062.9|2220
1618464900000|2021-04-15 05:35:00|1068.5|1064|1065.6|1061.1|1068.5|1064|1065.2|1060.7|970
1618465200000|2021-04-15 05:40:00|1065.2|1060.7|1064.4|1059.9|1065.2|1060.7|1062.5|1058|800
1618465500000|2021-04-15 05:45:00|1063.9|1059.4|1070.9|1066.4|1072.6|1068.1|1063.4|1058.9|1010
1618465800000|2021-04-15 05:50:00|1071.3|1066.8|1072.9|1068.4|1073.9|1069.4|1070.5|1066|652
1618466100000|2021-04-15 05:55:00|1073.3|1068.8|1076.7|1072.2|1077.9|1073.4|1072.2|1067.7|1341
1618466400000|2021-04-15 06:00:00|1076.1|1071.6|1075.5|1071|1077.2|1072.7|1074.6|1070.1|295
1618466700000|2021-04-15 06:05:00|1075.9|1071.4|1073.1|1068.6|1076|1071.5|1073.1|1068.6|374
1618467000000|2021-04-15 06:10:00|1073.2|1068.7|1072.7|1068.2|1074.5|1070|1072.3|1067.8|316
1618467300000|2021-04-15 06:15:00|1072.8|1068.3|1071.2|1066.7|1074|1069.5|1071.2|1066.7|336
1618467600000|2021-04-15 06:20:00|1071|1066.5|1072.5|1068|1073.8|1069.3|1071|1066.5|419
1618467900000|2021-04-15 06:25:00|1072.4|1067.9|1071.8|1067.3|1072.9|1068.4|1070.9|1066.4|230
1618468200000|2021-04-15 06:30:00|1071.4|1066.9|1071.8|1067.3|1073.9|1069.4|1071.4|1066.9|708
1618468500000|2021-04-15 06:35:00|1071.9|1067.4|1072.5|1068|1072.5|1068|1070.1|1065.6|587
1618468800000|2021-04-15 06:40:00|1073|1068.5|1073.4|1068.9|1075.4|1070.9|1072|1067.5|2242
1618469100000|2021-04-15 06:45:00|1073|1068.5|1069.5|1065|1073.1|1068.6|1067.7|1063.2|1487
1618469400000|2021-04-15 06:50:00|1069.1|1064.6|1074.1|1069.6|1074.2|1069.7|1068.2|1063.7|1024
1618469700000|2021-04-15 06:55:00|1074|1069.5|1070.4|1065.9|1074|1069.5|1070.4|1065.9|1917
1618491600000|2021-04-15 13:00:00|1070.7|1066.2|1069.5|1065|1074.7|1070.2|1069.1|1064.6|1385
1618491900000|2021-04-15 13:05:00|1070.3|1065.8|1067.6|1063.1|1072.1|1067.6|1067.6|1063.1|533
1618492200000|2021-04-15 13:10:00|1068|1063.5|1073.3|1068.8|1074.2|1069.7|1067.6|1063.1|486
1618492500000|2021-04-15 13:15:00|1073.8|1069.3|1076.3|1071.8|1076.3|1071.8|1073.6|1069.1|421
1618492800000|2021-04-15 13:20:00|1075.8|1071.3|1081.4|1076.9|1082.8|1078.3|1075|1070.5|1046
1618493100000|2021-04-15 13:25:00|1081.9|1077.4|1080.5|1076|1082.4|1077.9|1079.5|1075|476
1618493400000|2021-04-15 13:30:00|1080.4|1075.9|1081.4|1076.9|1081.9|1077.4|1079.1|1074.6|265
1618493700000|2021-04-15 13:35:00|1081.3|1076.8|1081.2|1076.7|1083.5|1079|1080.7|1076.2|642
1618494000000|2021-04-15 13:40:00|1081.1|1076.6|1080.2|1075.7|1082|1077.5|1079.7|1075.2|392
1618494300000|2021-04-15 13:45:00|1079.8|1075.3|1081.7|1077.2|1081.7|1077.2|1079.7|1075.2|128
1618494600000|2021-04-15 13:50:00|1081.6|1077.1|1080.7|1076.2|1081.7|1077.2|1080.3|1075.8|107
1618494900000|2021-04-15 13:55:00|1081.2|1076.7|1080.4|1075.9|1081.8|1077.3|1080.4|1075.9|182
1618495200000|2021-04-15 14:00:00|1080.8|1076.3|1082|1077.5|1082.6|1078.1|1079.9|1075.4|328
1618495500000|2021-04-15 14:05:00|1082.4|1077.9|1082.1|1077.6|1083.9|1079.4|1081.3|1076.8|167
1618495800000|2021-04-15 14:10:00|1081.7|1077.2|1081.8|1077.3|1082.7|1078.2|1081.5|1077|60
1618496100000|2021-04-15 14:15:00|1082.3|1077.8|1081.7|1077.2|1083.1|1078.6|1081.3|1076.8|144
1618496400000|2021-04-15 14:20:00|1081.8|1077.3|1080.3|1075.8|1081.8|1077.3|1080.3|1075.8|147
1618496700000|2021-04-15 14:25:00|1079.9|1075.4|1076.6|1072.1|1079.9|1075.4|1071.7|1067.2|834
1618497000000|2021-04-15 14:30:00|1077|1072.5|1075.4|1070.9|1077.1|1072.6|1072.6|1068.1|239
1618497300000|2021-04-15 14:35:00|1075.3|1070.8|1076.5|1072|1077.3|1072.8|1075.3|1070.8|170
1618497600000|2021-04-15 14:40:00|1076.1|1071.6|1078.3|1073.8|1080.2|1075.7|1076.1|1071.6|166
1618497900000|2021-04-15 14:45:00|1077|1072.5|1073|1068.5|1077|1072.5|1069.4|1064.9|591
1618498200000|2021-04-15 14:50:00|1073.1|1068.6|1069.7|1065.2|1073.4|1068.9|1069.5|1065|395
1618498500000|2021-04-15 14:55:00|1069.6|1065.1|1068.6|1064.1|1071.4|1066.9|1067.3|1062.8|680
1618498800000|2021-04-15 15:00:00|1068.4|1063.9|1068.4|1063.9|1068.4|1063.9|1068.4|1063.9|0
1618534800000|2021-04-16 01:00:00|1067.9|1063.4|1070.5|1066|1073|1068.5|1067.9|1063.4|1187
1618535100000|2021-04-16 01:05:00|1071|1066.5|1074.8|1070.3|1075.7|1071.2|1069.6|1065.1|886
1618535400000|2021-04-16 01:10:00|1074.7|1070.2|1073.3|1068.8|1075.7|1071.2|1072.4|1067.9|181
1618535700000|2021-04-16 01:15:00|1072.9|1068.4|1071.9|1067.4|1073.7|1069.2|1071.9|1067.4|355
1618536000000|2021-04-16 01:20:00|1071.4|1066.9|1070.7|1066.2|1072.9|1068.4|1070.6|1066.1|484
1618536300000|2021-04-16 01:25:00|1070.2|1065.7|1069.4|1064.9|1070.5|1066|1068.9|1064.4|550
1618536600000|2021-04-16 01:30:00|1068.9|1064.4|1069.7|1065.2|1069.7|1065.2|1067.4|1062.9|575
1618536900000|2021-04-16 01:35:00|1070.1|1065.6|1073.3|1068.8|1073.8|1069.3|1070.1|1065.6|398
1618537200000|2021-04-16 01:40:00|1072.9|1068.4|1072.2|1067.7|1073.5|1069|1071.3|1066.8|238
1618537500000|2021-04-16 01:45:00|1072.7|1068.2|1069.9|1065.4|1072.7|1068.2|1069.4|1064.9|971
1618537800000|2021-04-16 01:50:00|1070.3|1065.8|1071.4|1066.9|1071.4|1066.9|1069|1064.5|439
1618538100000|2021-04-16 01:55:00|1071.8|1067.3|1068.5|1064|1072.9|1068.4|1068.5|1064|1039
1618538400000|2021-04-16 02:00:00|1068.7|1064.2|1067.8|1063.3|1071.6|1067.1|1067.3|1062.8|570
1618538700000|2021-04-16 02:05:00|1067.5|1063|1064.9|1060.4|1067.9|1063.4|1064.8|1060.3|1728
1618539000000|2021-04-16 02:10:00|1064.7|1060.2|1068.1|1063.6|1068.5|1064|1064.6|1060.1|678
1618540200000|2021-04-16 02:30:00|1068.5|1064|1069.5|1065|1070|1065.5|1068.4|1063.9|164
1618540500000|2021-04-16 02:35:00|1069.6|1065.1|1068.6|1064.1|1070.6|1066.1|1068.1|1063.6|243
1618540800000|2021-04-16 02:40:00|1068.7|1064.2|1071.3|1066.8|1071.4|1066.9|1067.6|1063.1|218
1618541100000|2021-04-16 02:45:00|1070.9|1066.4|1068.2|1063.7|1071.3|1066.8|1068.2|1063.7|323
1618541400000|2021-04-16 02:50:00|1068.1|1063.6|1067.8|1063.3|1069.1|1064.6|1067.3|1062.8|107
1618541700000|2021-04-16 02:55:00|1068.2|1063.7|1066.8|1062.3|1068.3|1063.8|1066.4|1061.9|128
1618542000000|2021-04-16 03:00:00|1067.3|1062.8|1069.1|1064.6|1069.6|1065.1|1067.2|1062.7|92
1618542300000|2021-04-16 03:05:00|1068.6|1064.1|1068.6|1064.1|1068.7|1064.2|1067.7|1063.2|45
1618542600000|2021-04-16 03:10:00|1068.1|1063.6|1069.1|1064.6|1069.1|1064.6|1067.7|1063.2|79
1618542900000|2021-04-16 03:15:00|1069|1064.5|1068.7|1064.2|1069.2|1064.7|1068.1|1063.6|45
1618543200000|2021-04-16 03:20:00|1069.2|1064.7|1068.7|1064.2|1070.4|1065.9|1068.7|1064.2|184
1618543500000|2021-04-16 03:25:00|1068.2|1063.7|1066.8|1062.3|1068.2|1063.7|1066.1|1061.6|455
1618543800000|2021-04-16 03:30:00|1066.3|1061.8|1066.3|1061.8|1066.3|1061.8|1066.3|1061.8|0
1618551000000|2021-04-16 05:30:00|1066.6|1062.1|1070.6|1066.1|1070.7|1066.2|1066.6|1062.1|724
1618551300000|2021-04-16 05:35:00|1070.5|1066|1073.2|1068.7|1074.5|1070|1070.5|1066|714
1618551600000|2021-04-16 05:40:00|1072.7|1068.2|1075.1|1070.6|1076.6|1072.1|1072|1067.5|815
1618551900000|2021-04-16 05:45:00|1075.5|1071|1072.7|1068.2|1076.5|1072|1072.3|1067.8|234
1618552200000|2021-04-16 05:50:00|1072.1|1067.6|1074.6|1070.1|1074.6|1070.1|1070.5|1066|301
1618552500000|2021-04-16 05:55:00|1074.2|1069.7|1072.8|1068.3|1074.6|1070.1|1072.7|1068.2|212
1618552800000|2021-04-16 06:00:00|1072.7|1068.2|1070.3|1065.8|1073.3|1068.8|1069.6|1065.1|218
1618553100000|2021-04-16 06:05:00|1070.1|1065.6|1069.2|1064.7|1070.1|1065.6|1066.4|1061.9|359
1618553400000|2021-04-16 06:10:00|1068.7|1064.2|1071.4|1066.9|1071.9|1067.4|1068.2|1063.7|223
1618553700000|2021-04-16 06:15:00|1071.9|1067.4|1068.3|1063.8|1071.9|1067.4|1068.3|1063.8|201
1618554000000|2021-04-16 06:20:00|1068.9|1064.4|1068.7|1064.2|1069.2|1064.7|1068.7|1064.2|86
1618554300000|2021-04-16 06:25:00|1069.2|1064.7|1066.7|1062.2|1069.2|1064.7|1066.2|1061.7|935
1618554600000|2021-04-16 06:30:00|1066.8|1062.3|1066.3|1061.8|1068.2|1063.7|1065.3|1060.8|1237
1618554900000|2021-04-16 06:35:00|1066.2|1061.7|1066.9|1062.4|1066.9|1062.4|1064.8|1060.3|536
1618555200000|2021-04-16 06:40:00|1067.3|1062.8|1066.4|1061.9|1067.3|1062.8|1065.8|1061.3|305
1618555500000|2021-04-16 06:45:00|1066.6|1062.1|1071|1066.5|1071|1066.5|1066.4|1061.9|547
1618555800000|2021-04-16 06:50:00|1070.5|1066|1069.5|1065|1071|1066.5|1068.3|1063.8|521
1618556100000|2021-04-16 06:55:00|1069.7|1065.2|1068.1|1063.6|1070.4|1065.9|1068.1|1063.6|675
1618578000000|2021-04-16 13:00:00|1067.8|1062.3|1069.6|1065.1|1072.7|1068.2|1067.8|1062.3|848
1618578300000|2021-04-16 13:05:00|1069.7|1065.2|1069.1|1064.6|1072.4|1067.9|1069.1|1064.6|284
1618578600000|2021-04-16 13:10:00|1069.6|1065.1|1066.5|1062|1069.6|1065.1|1066.5|1062|269
1618578900000|2021-04-16 13:15:00|1066.4|1061.9|1065.4|1060.9|1068.9|1064.4|1064.5|1060|685
1618579200000|2021-04-16 13:20:00|1065|1060.5|1062.5|1058|1066.9|1062.4|1061.5|1057|709
1618579500000|2021-04-16 13:25:00|1062.1|1057.6|1063.9|1059.4|1064.8|1060.3|1062.1|1057.6|110
1618579800000|2021-04-16 13:30:00|1064.4|1059.9|1064.3|1059.8|1065.3|1060.8|1064.1|1059.6|389
1618580100000|2021-04-16 13:35:00|1064.8|1060.3|1067.4|1062.9|1067.4|1062.9|1063.8|1059.3|220
1618580400000|2021-04-16 13:40:00|1067|1062.5|1067.4|1062.9|1069.8|1065.3|1066.9|1062.4|394
1618580700000|2021-04-16 13:45:00|1067.5|1063|1068.4|1063.9|1068.5|1064|1067|1062.5|81
1618581000000|2021-04-16 13:50:00|1068.5|1064|1068.9|1064.4|1069.4|1064.9|1068.4|1063.9|139
1618581300000|2021-04-16 13:55:00|1069.3|1064.8|1067.9|1063.4|1069.7|1065.2|1067.5|1063|47
1618581600000|2021-04-16 14:00:00|1067.4|1062.9|1067.9|1063.4|1068.3|1063.8|1067.4|1062.9|48
1618581900000|2021-04-16 14:05:00|1068|1063.5|1069.4|1064.9|1069.4|1064.9|1067.9|1063.4|80
1618582200000|2021-04-16 14:10:00|1069.8|1065.3|1069.8|1065.3|1071.2|1066.7|1069.3|1064.8|277
1618582500000|2021-04-16 14:15:00|1069.7|1065.2|1069.9|1065.4|1069.9|1065.4|1068.7|1064.2|82
1618582800000|2021-04-16 14:20:00|1070.4|1065.9|1068.9|1064.4|1070.4|1065.9|1068.4|1063.9|79
1618583100000|2021-04-16 14:25:00|1069.4|1064.9|1068.1|1063.6|1069.5|1065|1068.1|1063.6|124
1618583400000|2021-04-16 14:30:00|1067.6|1063.1|1072.2|1067.7|1072.4|1067.9|1067.6|1063.1|123
1618583700000|2021-04-16 14:35:00|1072.4|1067.9|1073.1|1068.6|1074.6|1070.1|1072.3|1067.8|371
1618584000000|2021-04-16 14:40:00|1073.2|1068.7|1072.7|1068.2|1076.2|1071.7|1072.7|1068.2|285
1618584300000|2021-04-16 14:45:00|1072.8|1068.3|1071.7|1067.2|1074.2|1069.7|1071.7|1067.2|131
1618584600000|2021-04-16 14:50:00|1071.8|1067.3|1071.7|1067.2|1072.6|1068.1|1071.2|1066.7|249
1618584900000|2021-04-16 14:55:00|1071.5|1067|1073.5|1069|1074.5|1070|1070.8|1066.3|456
1618794000000|2021-04-19 01:00:00|1071.8|1067.3|1072.7|1068.2|1078.3|1073.8|1068.8|1064.3|1011
1618794300000|2021-04-19 01:05:00|1072.3|1067.8|1071.2|1066.7|1073.2|1068.7|1070.7|1066.2|796
1618794600000|2021-04-19 01:10:00|1071.3|1066.8|1070.3|1065.8|1072.2|1067.7|1069.3|1064.8|313
1618794900000|2021-04-19 01:15:00|1070.4|1065.9|1071.2|1066.7|1073.6|1069.1|1070.3|1065.8|320
1618795200000|2021-04-19 01:20:00|1070.8|1066.3|1070.9|1066.4|1072.4|1067.9|1070|1065.5|292
1618795500000|2021-04-19 01:25:00|1071|1066.5|1074.7|1070.2|1074.7|1070.2|1070|1065.5|113
1618795800000|2021-04-19 01:30:00|1074.6|1070.1|1074.4|1069.9|1074.7|1070.2|1072.7|1068.2|640
1618796100000|2021-04-19 01:35:00|1074.7|1070.2|1088.1|1083.6|1088.6|1084.1|1074.7|1070.2|2213
1618796400000|2021-04-19 01:40:00|1088.6|1084.1|1092.4|1087.9|1094.5|1090|1088.2|1083.7|1791
1618796700000|2021-04-19 01:45:00|1092.6|1088.1|1093|1088.5|1095.5|1091|1092.4|1087.9|1458
1618797000000|2021-04-19 01:50:00|1093.5|1089|1091.2|1086.7|1096.5|1092|1090.7|1086.2|678
1618797300000|2021-04-19 01:55:00|1090.7|1086.2|1091.4|1086.9|1093|1088.5|1090.3|1085.8|348
1618797600000|2021-04-19 02:00:00|1091.9|1087.4|1093|1088.5|1093.9|1089.4|1091.9|1087.4|918
1618797900000|2021-04-19 02:05:00|1092.6|1088.1|1093.1|1088.6|1094.4|1089.9|1091.7|1087.2|314
1618798200000|2021-04-19 02:10:00|1092.6|1088.1|1094.4|1089.9|1094.8|1090.3|1092.1|1087.6|428
1618798500000|2021-04-19 02:15:00|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|1094.8|1090.3|0
1618799400000|2021-04-19 02:30:00|1094.6|1090.1|1091.6|1087.1|1095.7|1091.2|1091.6|1087.1|859
1618799700000|2021-04-19 02:35:00|1092|1087.5|1092.7|1088.2|1093.1|1088.6|1090.7|1086.2|349
1618800000000|2021-04-19 02:40:00|1093.1|1088.6|1091.3|1086.8|1093.6|1089.1|1090.7|1086.2|162
1618800300000|2021-04-19 02:45:00|1091.2|1086.7|1092.7|1088.2|1092.7|1088.2|1088.9|1084.4|214
1618800600000|2021-04-19 02:50:00|1093.2|1088.7|1093.2|1088.7|1093.6|1089.1|1091.7|1087.2|158
1618800900000|2021-04-19 02:55:00|1092.8|1088.3|1092.7|1088.2|1093.2|1088.7|1091.3|1086.8|70
1618801200000|2021-04-19 03:00:00|1092.2|1087.7|1092.8|1088.3|1092.8|1088.3|1090.3|1085.8|224
1618801500000|2021-04-19 03:05:00|1092.4|1087.9|1092.8|1088.3|1094.5|1090|1091.6|1087.1|331
1618801800000|2021-04-19 03:10:00|1093.3|1088.8|1095.2|1090.7|1095.3|1090.8|1092.4|1087.9|1122
1618802100000|2021-04-19 03:15:00|1095.1|1090.6|1091.6|1087.1|1095.5|1091|1091|1086.5|1040
1618802400000|2021-04-19 03:20:00|1092|1087.5|1089.2|1084.7|1092.5|1088|1088.3|1083.8|1055
1618802700000|2021-04-19 03:25:00|1088.8|1084.3|1086.9|1082.4|1089.2|1084.7|1085.8|1081.3|1290
1618803000000|2021-04-19 03:30:00|1087.6|1083.1|1087.6|1083.1|1087.6|1083.1|1087.6|1083.1|0
1618810200000|2021-04-19 05:30:00|1087.1|1082.6|1089.8|1085.3|1089.8|1085.3|1083.7|1079.2|642
1618810500000|2021-04-19 05:35:00|1089.4|1084.9|1090.2|1085.7|1091.2|1086.7|1089.3|1084.8|217
1618810800000|2021-04-19 05:40:00|1090.1|1085.6|1090.6|1086.1|1092.1|1087.6|1089.2|1084.7|185
1618811100000|2021-04-19 05:45:00|1090.1|1085.6|1087|1082.5|1090.1|1085.6|1086.6|1082.1|143
1618811400000|2021-04-19 05:50:00|1086.5|1082|1086.2|1081.7|1086.6|1082.1|1085.6|1081.1|244
1618811700000|2021-04-19 05:55:00|1086.6|1082.1|1086.8|1082.3|1088.2|1083.7|1084.2|1079.7|647
1618812000000|2021-04-19 06:00:00|1086.9|1082.4|1085.5|1081|1086.9|1082.4|1084.5|1080|559
1618812300000|2021-04-19 06:05:00|1084.7|1080.2|1085.5|1081|1086.5|1082|1084.1|1079.6|183
1618812600000|2021-04-19 06:10:00|1086|1081.5|1086.5|1082|1088.8|1084.3|1085.5|1081|163
1618812900000|2021-04-19 06:15:00|1085.8|1081.3|1087|1082.5|1087|1082.5|1085.6|1081.1|74
1618813200000|2021-04-19 06:20:00|1087.9|1083.4|1087|1082.5|1087.9|1083.4|1085.1|1080.6|232
1618813500000|2021-04-19 06:25:00|1086.5|1082|1087.8|1083.3|1088|1083.5|1085.6|1081.1|167
1618813800000|2021-04-19 06:30:00|1087.4|1082.9|1088|1083.5|1089.9|1085.4|1086.5|1082|207
1618814100000|2021-04-19 06:35:00|1088.5|1084|1086.1|1081.6|1088.5|1084|1086.1|1081.6|308
1618814400000|2021-04-19 06:40:00|1086.6|1082.1|1085.1|1080.6|1086.6|1082.1|1084.2|1079.7|297
1618814700000|2021-04-19 06:45:00|1085.5|1081|1083.6|1079.1|1085.6|1081.1|1083.5|1079|546
1618815000000|2021-04-19 06:50:00|1083.5|1079|1081.1|1076.6|1083.8|1079.3|1080.7|1076.2|1235
1618815300000|2021-04-19 06:55:00|1080.9|1076.4|1078.2|1073.7|1081.2|1076.7|1075.8|1071.3|1716
1618837200000|2021-04-19 13:00:00|1087.5|1083|1086.9|1082.4|1087.5|1083|1081.1|1076.6|670
1618837500000|2021-04-19 13:05:00|1087|1082.5|1083.3|1078.8|1088.3|1083.8|1083.3|1078.8|411
1618837800000|2021-04-19 13:10:00|1083.7|1079.2|1086.9|1082.4|1086.9|1082.4|1083.3|1078.8|265
1618838100000|2021-04-19 13:15:00|1086.4|1081.9|1087.4|1082.9|1087.4|1082.9|1085.6|1081.1|53
1618838400000|2021-04-19 13:20:00|1086.9|1082.4|1087.2|1082.7|1087.4|1082.9|1086|1081.5|353
1618838700000|2021-04-19 13:25:00|1087.7|1083.2|1089.5|1085|1090.3|1085.8|1087.7|1083.2|333
1618839000000|2021-04-19 13:30:00|1089.9|1085.4|1088.5|1084|1089.9|1085.4|1087.6|1083.1|253
1618839300000|2021-04-19 13:35:00|1089.4|1084.9|1091.6|1087.1|1092.1|1087.6|1089.4|1084.9|633
1618839600000|2021-04-19 13:40:00|1092.1|1087.6|1091.6|1087.1|1093|1088.5|1090.8|1086.3|589
1618839900000|2021-04-19 13:45:00|1092.1|1087.6|1091.2|1086.7|1093|1088.5|1091.2|1086.7|116
1618840200000|2021-04-19 13:50:00|1091.7|1087.2|1091.7|1087.2|1092.6|1088.1|1090.7|1086.2|197
1618840500000|2021-04-19 13:55:00|1091.6|1087.1|1092.7|1088.2|1093.5|1089|1091.6|1087.1|175
1618840800000|2021-04-19 14:00:00|1093.4|1088.9|1091.1|1086.6|1093.4|1088.9|1091.1|1086.6|86
1618841100000|2021-04-19 14:05:00|1091.6|1087.1|1091.1|1086.6|1091.6|1087.1|1090.7|1086.2|33
1618841400000|2021-04-19 14:10:00|1090.7|1086.2|1092.5|1088|1092.5|1088|1090.7|1086.2|60
1618841700000|2021-04-19 14:15:00|1092.9|1088.4|1091.6|1087.1|1092.9|1088.4|1091.2|1086.7|77
1618842000000|2021-04-19 14:20:00|1092.1|1087.6|1089.3|1084.8|1092.6|1088.1|1087.9|1083.4|266
1618842300000|2021-04-19 14:25:00|1089.7|1085.2|1089.7|1085.2|1090.2|1085.7|1089.3|1084.8|61
1618842600000|2021-04-19 14:30:00|1088.9|1084.4|1088.4|1083.9|1088.9|1084.4|1087|1082.5|78
1618842900000|2021-04-19 14:35:00|1087.9|1083.4|1089.7|1085.2|1089.8|1085.3|1087.9|1083.4|84
1618843200000|2021-04-19 14:40:00|1089.8|1085.3|1091.7|1087.2|1091.7|1087.2|1089.8|1085.3|278
1618843500000|2021-04-19 14:45:00|1091.3|1086.8|1091.7|1087.2|1091.7|1087.2|1089.9|1085.4|111
1618843800000|2021-04-19 14:50:00|1091.2|1086.7|1092.6|1088.1|1094.4|1089.9|1090.7|1086.2|309
1618844100000|2021-04-19 14:55:00|1093.1|1088.6|1094.4|1089.9|1094.4|1089.9|1092.6|1088.1|390
1618880400000|2021-04-20 01:00:00|1093.7|1089.2|1088.9|1084.4|1093.7|1089.2|1088.9|1084.4|328
1618880700000|2021-04-20 01:05:00|1089.4|1084.9|1091.7|1087.2|1091.7|1087.2|1089.4|1084.9|222
1618881000000|2021-04-20 01:10:00|1091.9|1087.4|1091.1|1086.6|1093.1|1088.6|1090.6|1086.1|926
1618881300000|2021-04-20 01:15:00|1090.6|1086.1|1088.6|1084.1|1092|1087.5|1088.6|1084.1|264
1618881600000|2021-04-20 01:20:00|1089|1084.5|1087.9|1083.4|1089.1|1084.6|1085.9|1081.4|747
1618881900000|2021-04-20 01:25:00|1088.1|1083.6|1089.4|1084.9|1089.9|1085.4|1086.5|1082|229
1618882200000|2021-04-20 01:30:00|1088.9|1084.4|1090.9|1086.4|1091.9|1087.4|1088.5|1084|625
1618882500000|2021-04-20 01:35:00|1090.4|1085.9|1090.1|1085.6|1092|1087.5|1090|1085.5|230
1618882800000|2021-04-20 01:40:00|1090.3|1085.8|1091.9|1087.4|1092|1087.5|1090.3|1085.8|94
1618883100000|2021-04-20 01:45:00|1092|1087.5|1093.3|1088.8|1094.3|1089.8|1091.5|1087|496
1618883400000|2021-04-20 01:50:00|1093.4|1088.9|1092.4|1087.9|1093.4|1088.9|1091.3|1086.8|136
1618883700000|2021-04-20 01:55:00|1093.3|1088.8|1090.9|1086.4|1093.4|1088.9|1090.9|1086.4|75
1618884000000|2021-04-20 02:00:00|1091.4|1086.9|1091.4|1086.9|1091.9|1087.4|1090|1085.5|123
1618884300000|2021-04-20 02:05:00|1091|1086.5|1091.9|1087.4|1091.9|1087.4|1090.5|1086|146
1618884600000|2021-04-20 02:10:00|1092.1|1087.6|1091.5|1087|1093|1088.5|1091.5|1087|127
1618885800000|2021-04-20 02:30:00|1091.4|1086.9|1090.9|1086.4|1092.9|1088.4|1090.5|1086|178
1618886100000|2021-04-20 02:35:00|1091.3|1086.8|1091.3|1086.8|1092.3|1087.8|1090.4|1085.9|184
1618886400000|2021-04-20 02:40:00|1091.7|1087.2|1092.2|1087.7|1092.2|1087.7|1090.3|1085.8|178
1618886700000|2021-04-20 02:45:00|1092.6|1088.1|1094.9|1090.4|1098.6|1094.1|1092.6|1088.1|334
1618887000000|2021-04-20 02:50:00|1094.5|1090|1094.5|1090|1094.5|1090|1093.1|1088.6|182
1618887300000|2021-04-20 02:55:00|1095.4|1090.9|1095|1090.5|1095.5|1091|1094|1089.5|49
1618887600000|2021-04-20 03:00:00|1094.5|1090|1096.8|1092.3|1097.3|1092.8|1094.5|1090|136
1618887900000|2021-04-20 03:05:00|1097.3|1092.8|1096.3|1091.8|1097.7|1093.2|1094.5|1090|365
1618888200000|2021-04-20 03:10:00|1095.9|1091.4|1099.2|1094.7|1101.1|1096.6|1095.9|1091.4|634
1618888500000|2021-04-20 03:15:00|1099.4|1094.9|1099.9|1095.4|1099.9|1095.4|1096.4|1091.9|241
1618888800000|2021-04-20 03:20:00|1100.1|1095.6|1098.7|1094.2|1100.6|1096.1|1098.7|1094.2|189
1618889100000|2021-04-20 03:25:00|1099.2|1094.7|1102.2|1097.7|1102.2|1097.7|1096.8|1092.3|419
1618889400000|2021-04-20 03:30:00|1101.5|1097|1101.5|1097|1101.5|1097|1101.5|1097|0
1618896600000|2021-04-20 05:30:00|1100.9|1096.4|1112.6|1108.1|1112.6|1108.1|1100|1095.5|2053
1618896900000|2021-04-20 05:35:00|1112.5|1108|1111.5|1107|1112.9|1108.4|1111.1|1106.6|1011
1618897200000|2021-04-20 05:40:00|1111.1|1106.6|1110.5|1106|1111.6|1107.1|1108.7|1104.2|592
1618897500000|2021-04-20 05:45:00|1110.6|1106.1|1110.8|1106.3|1111.1|1106.6|1108.4|1103.9|623
1618897800000|2021-04-20 05:50:00|1110.7|1106.2|1111.2|1106.7|1111.2|1106.7|1110|1105.5|924
1618898100000|2021-04-20 05:55:00|1111.7|1107.2|1112.1|1107.6|1113.4|1108.9|1111.6|1107.1|350
1618898400000|2021-04-20 06:00:00|1112.6|1108.1|1114.8|1110.3|1114.9|1110.4|1112.6|1108.1|956
1618898700000|2021-04-20 06:05:00|1114.9|1110.4|1115.3|1110.8|1117.6|1113.1|1114.4|1109.9|1147
1618899000000|2021-04-20 06:10:00|1115.7|1111.2|1116.6|1112.1|1116.6|1112.1|1114.7|1110.2|446
1618899300000|2021-04-20 06:15:00|1117.1|1112.6|1114.2|1109.7|1117.1|1112.6|1113.8|1109.3|418
1618899600000|2021-04-20 06:20:00|1113.8|1109.3|1113.3|1108.8|1114.1|1109.6|1111.8|1107.3|995
1618899900000|2021-04-20 06:25:00|1113.2|1108.7|1114|1109.5|1114|1109.5|1110.1|1105.6|2342
1618900200000|2021-04-20 06:30:00|1113.9|1109.4|1114.5|1110|1114.5|1110|1113|1108.5|642
1618900500000|2021-04-20 06:35:00|1114.6|1110.1|1119.2|1114.7|1119.7|1115.2|1114.5|1110|908
1618900800000|2021-04-20 06:40:00|1119.7|1115.2|1123.1|1118.6|1123.6|1119.1|1119.7|1115.2|1537
1618901100000|2021-04-20 06:45:00|1123.6|1119.1|1123.6|1119.1|1124.8|1120.3|1121.9|1117.4|1329
1618901400000|2021-04-20 06:50:00|1124|1119.5|1120.1|1115.6|1125.4|1120.9|1118.8|1114.3|1181
1618901700000|2021-04-20 06:55:00|1119.6|1115.1|1115.6|1111.1|1121.6|1117.1|1114.3|1109.8|1827
1618923600000|2021-04-20 13:00:00|1115.9|1109.4|1118.8|1114.3|1121.1|1116.6|1115.8|1109.4|1248
1618923900000|2021-04-20 13:05:00|1119.7|1115.2|1117.9|1113.4|1120.1|1115.6|1117.4|1112.9|778
1618924200000|2021-04-20 13:10:00|1118.4|1113.9|1118.4|1113.9|1121.8|1117.3|1117.5|1113|1198
1618924500000|2021-04-20 13:15:00|1118|1113.5|1118.6|1114.1|1118.6|1114.1|1114.1|1109.6|198
1618924800000|2021-04-20 13:20:00|1118.2|1113.7|1117.7|1113.2|1118.2|1113.7|1117.2|1112.7|67
1618925100000|2021-04-20 13:25:00|1118.1|1113.6|1119.7|1115.2|1120.2|1115.7|1118.1|1113.6|122
1618925400000|2021-04-20 13:30:00|1119.2|1114.7|1118.7|1114.2|1119.6|1115.1|1118.1|1113.6|395
1618925700000|2021-04-20 13:35:00|1118.2|1113.7|1117.6|1113.1|1119.1|1114.6|1117.6|1113.1|107
1618926000000|2021-04-20 13:40:00|1117.7|1113.2|1116.9|1112.4|1118.2|1113.7|1116.9|1112.4|638
1618926300000|2021-04-20 13:45:00|1117.1|1112.6|1118|1113.5|1118|1113.5|1117.1|1112.6|103
1618926600000|2021-04-20 13:50:00|1117.5|1113|1117.6|1113.1|1118|1113.5|1117|1112.5|32
1618926900000|2021-04-20 13:55:00|1117.1|1112.6|1119|1114.5|1119.6|1115.1|1117.1|1112.6|137
1618927200000|2021-04-20 14:00:00|1118.6|1114.1|1118.5|1114|1119.5|1115|1118.5|1114|27
1618927500000|2021-04-20 14:05:00|1119.4|1114.9|1120.7|1116.2|1121.9|1117.4|1119.4|1114.9|184
1618927800000|2021-04-20 14:10:00|1120.5|1116|1120.2|1115.7|1120.7|1116.2|1119.3|1114.8|63
1618928100000|2021-04-20 14:15:00|1119.8|1115.3|1121.3|1116.8|1121.6|1117.1|1119.2|1114.7|185
1618928400000|2021-04-20 14:20:00|1121.5|1117|1122.4|1117.9|1124.3|1119.8|1121.2|1116.7|142
1618928700000|2021-04-20 14:25:00|1122|1117.5|1123.5|1119|1123.9|1119.4|1122|1117.5|149
1618929000000|2021-04-20 14:30:00|1123|1118.5|1119.8|1115.3|1123|1118.5|1119.3|1114.8|184
1618929300000|2021-04-20 14:35:00|1119.3|1114.8|1118|1113.5|1119.3|1114.8|1117.9|1113.4|145
1618929600000|2021-04-20 14:40:00|1117.5|1113|1116.6|1112.1|1118.5|1114|1114.7|1110.2|338
1618929900000|2021-04-20 14:45:00|1115.7|1111.2|1115.7|1111.2|1115.7|1111.2|1114.2|1109.7|132
1618930200000|2021-04-20 14:50:00|1116.2|1111.7|1114.3|1109.8|1117.5|1113|1113.4|1108.9|224
1618930500000|2021-04-20 14:55:00|1114.2|1109.7|1107.9|1102.4|1114.7|1110.2|1107.4|1101.9|561
1618966800000|2021-04-21 01:00:00|1108.9|1101.4|1113.3|1108.8|1113.8|1109.3|1104.1|1099.6|428
1618967100000|2021-04-21 01:05:00|1112.8|1108.3|1118.3|1113.8|1119.6|1115.1|1112.8|1108.3|554
1618967400000|2021-04-21 01:10:00|1118.7|1114.2|1113.7|1109.2|1118.7|1114.2|1113.2|1108.7|800
1618967700000|2021-04-21 01:15:00|1113.2|1108.7|1109.6|1105.1|1113.3|1108.8|1108.6|1104.1|1570
1618968000000|2021-04-21 01:20:00|1110.1|1105.6|1111.1|1106.6|1111.4|1106.9|1108.6|1104.1|623
1618968300000|2021-04-21 01:25:00|1111.3|1106.8|1112.2|1107.7|1113.1|1108.6|1110.4|1105.9|205
1618968600000|2021-04-21 01:30:00|1112.6|1108.1|1109.3|1104.8|1112.6|1108.1|1109.3|1104.8|701
1618968900000|2021-04-21 01:35:00|1108.8|1104.3|1108.6|1104.1|1108.8|1104.3|1105.8|1101.3|1093
1618969200000|2021-04-21 01:40:00|1108.3|1103.8|1109.5|1105|1110|1105.5|1106.9|1102.4|763
1618969500000|2021-04-21 01:45:00|1109.1|1104.6|1109|1104.5|1109.9|1105.4|1107.8|1103.3|585
1618969800000|2021-04-21 01:50:00|1109.2|1104.7|1107.9|1103.4|1109.5|1105|1107.5|1103|503
1618970100000|2021-04-21 01:55:00|1107.5|1103|1107.5|1103|1108.5|1104|1106.1|1101.6|405
1618970400000|2021-04-21 02:00:00|1107.9|1103.4|1107.1|1102.6|1107.9|1103.4|1105.6|1101.1|198
1618970700000|2021-04-21 02:05:00|1106.7|1102.2|1102.7|1098.2|1106.7|1102.2|1102.7|1098.2|956
1618971000000|2021-04-21 02:10:00|1102.8|1098.3|1110.3|1105.8|1110.3|1105.8|1102.7|1098.2|268
1618971300000|2021-04-21 02:15:00|1109.8|1105.3|1109.8|1105.3|1109.8|1105.3|1109.8|1105.3|0
1618972200000|2021-04-21 02:30:00|1109.4|1104.9|1106.2|1101.7|1109.8|1105.3|1105|1100.5|402
1618972500000|2021-04-21 02:35:00|1106.7|1102.2|1109|1104.5|1109|1104.5|1106.2|1101.7|126
1618972800000|2021-04-21 02:40:00|1109.1|1104.6|1109.7|1105.2|1109.7|1105.2|1108.6|1104.1|208
1618973100000|2021-04-21 02:45:00|1109.6|1105.1|1109.7|1105.2|1109.7|1105.2|1108.3|1103.8|238
1618973400000|2021-04-21 02:50:00|1109.6|1105.1|1109.7|1105.2|1110.2|1105.7|1108.3|1103.8|410
1618973700000|2021-04-21 02:55:00|1110.2|1105.7|1111.6|1107.1|1112.1|1107.6|1110.1|1105.6|267
1618974000000|2021-04-21 03:00:00|1111.2|1106.7|1110.6|1106.1|1111.2|1106.7|1108.8|1104.3|133
1618974300000|2021-04-21 03:05:00|1111.1|1106.6|1111.1|1106.6|1111.5|1107|1109.7|1105.2|50
1618974600000|2021-04-21 03:10:00|1111.6|1107.1|1111.2|1106.7|1112.6|1108.1|1110.5|1106|75
1618974900000|2021-04-21 03:15:00|1110.7|1106.2|1110.3|1105.8|1110.7|1106.2|1109.2|1104.7|99
1618975200000|2021-04-21 03:20:00|1109.4|1104.9|1106.7|1102.2|1109.4|1104.9|1106.7|1102.2|140
1618975500000|2021-04-21 03:25:00|1106.8|1102.3|1108.8|1104.3|1109.2|1104.7|1106.7|1102.2|88
1618983000000|2021-04-21 05:30:00|1108.7|1104.2|1112.3|1107.8|1112.8|1108.3|1108.1|1103.6|113
1618983300000|2021-04-21 05:35:00|1111.8|1107.3|1112.8|1108.3|1113.3|1108.8|1111.4|1106.9|67
1618983600000|2021-04-21 05:40:00|1112.3|1107.8|1113.2|1108.7|1113.7|1109.2|1110.8|1106.3|190
1618983900000|2021-04-21 05:45:00|1112.8|1108.3|1110.4|1105.9|1112.8|1108.3|1108.9|1104.4|114
1618984200000|2021-04-21 05:50:00|1110|1105.5|1107.3|1102.8|1110.6|1106.1|1106.4|1101.9|1034
1618984500000|2021-04-21 05:55:00|1106.9|1102.4|1108.8|1104.3|1109.2|1104.7|1106.8|1102.3|1105
1618984800000|2021-04-21 06:00:00|1108.3|1103.8|1108.7|1104.2|1109.6|1105.1|1108|1103.5|81
1618985100000|2021-04-21 06:05:00|1108.2|1103.7|1108.2|1103.7|1109.2|1104.7|1106.8|1102.3|112
1618985400000|2021-04-21 06:10:00|1107.7|1103.2|1108.7|1104.2|1109.2|1104.7|1107.3|1102.8|76
1618985700000|2021-04-21 06:15:00|1108.3|1103.8|1105.3|1100.8|1108.3|1103.8|1104.7|1100.2|753
1618986000000|2021-04-21 06:20:00|1105.1|1100.6|1105.3|1100.8|1107.6|1103.1|1104.3|1099.8|248
1618986300000|2021-04-21 06:25:00|1104.8|1100.3|1105.3|1100.8|1106.7|1102.2|1104.3|1099.8|147
1618986600000|2021-04-21 06:30:00|1105.7|1101.2|1109.1|1104.6|1109.6|1105.1|1105.2|1100.7|302
1618986900000|2021-04-21 06:35:00|1108.7|1104.2|1106.3|1101.8|1108.7|1104.2|1106.2|1101.7|251
1618987200000|2021-04-21 06:40:00|1106.8|1102.3|1109|1104.5|1109.5|1105|1106.8|1102.3|123
1618987500000|2021-04-21 06:45:00|1108.6|1104.1|1110.1|1105.6|1110.1|1105.6|1107.7|1103.2|298
1618987800000|2021-04-21 06:50:00|1110.5|1106|1112.5|1108|1112.5|1108|1110|1105.5|140
1618988100000|2021-04-21 06:55:00|1113|1108.5|1116.3|1111.8|1116.6|1112.1|1113|1108.5|389
1619010000000|2021-04-21 13:00:00|1105.6|1099.1|1100.8|1096.3|1110.5|1106|1100.8|1096.3|1295
1619010300000|2021-04-21 13:05:00|1099.7|1095.2|1099.3|1094.8|1100.8|1096.3|1093.8|1089.3|1735
1619010600000|2021-04-21 13:10:00|1098.9|1094.4|1095|1090.5|1099.3|1094.8|1094.6|1090.1|585
1619010900000|2021-04-21 13:15:00|1094.5|1090|1095.4|1090.9|1097|1092.5|1091.8|1087.3|805
1619011200000|2021-04-21 13:20:00|1094.9|1090.4|1101.6|1097.1|1101.6|1097.1|1092.5|1088|272
1619011500000|2021-04-21 13:25:00|1101.1|1096.6|1108.6|1104.1|1110|1105.5|1101.1|1096.6|369
1619011800000|2021-04-21 13:30:00|1108.2|1103.7|1105.3|1100.8|1110.1|1105.6|1105.3|1100.8|150
1619012100000|2021-04-21 13:35:00|1105.8|1101.3|1105.9|1101.4|1109.2|1104.7|1105.8|1101.3|84
1619012400000|2021-04-21 13:40:00|1106.4|1101.9|1109.2|1104.7|1110.1|1105.6|1105.5|1101|95
1619012700000|2021-04-21 13:45:00|1110.1|1105.6|1108.2|1103.7|1110.1|1105.6|1106.8|1102.3|88
1619013000000|2021-04-21 13:50:00|1108.1|1103.6|1108.2|1103.7|1108.6|1104.1|1107.2|1102.7|42
1619013300000|2021-04-21 13:55:00|1107.7|1103.2|1108.2|1103.7|1108.2|1103.7|1106.3|1101.8|52
1619013600000|2021-04-21 14:00:00|1108|1103.5|1108.4|1103.9|1109.6|1105.1|1107.9|1103.4|177
1619013900000|2021-04-21 14:05:00|1108|1103.5|1108.4|1103.9|1108.4|1103.9|1107|1102.5|162
1619014200000|2021-04-21 14:10:00|1107.9|1103.4|1106.6|1102.1|1107.9|1103.4|1106.1|1101.6|47
1619014500000|2021-04-21 14:15:00|1107|1102.5|1109.3|1104.8|1109.7|1105.2|1107|1102.5|91
1619014800000|2021-04-21 14:20:00|1108.8|1104.3|1118.4|1113.9|1118.4|1113.9|1108.8|1104.3|492
1619015100000|2021-04-21 14:25:00|1117.9|1113.4|1117.3|1112.8|1119.9|1115.4|1115|1110.5|685
1619015400000|2021-04-21 14:30:00|1117.7|1113.2|1119.7|1115.2|1122|1117.5|1117.3|1112.8|265
1619015700000|2021-04-21 14:35:00|1119.2|1114.7|1117.9|1113.4|1122.9|1118.4|1117.8|1113.3|138
1619016000000|2021-04-21 14:40:00|1118.8|1114.3|1111.7|1107.2|1119.3|1114.8|1108.8|1104.3|472
1619016300000|2021-04-21 14:45:00|1111.2|1106.7|1117|1112.5|1117|1112.5|1111.2|1106.7|214
1619016600000|2021-04-21 14:50:00|1116.4|1111.9|1116.3|1111.8|1120.5|1116|1116.2|1111.7|214
1619016900000|2021-04-21 14:55:00|1116.2|1111.7|1113.5|1109|1116.8|1112.3|1111.8|1107.3|332
1619017200000|2021-04-21 15:00:00|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|1114.8|1110.3|0
1619053200000|2021-04-22 01:00:00|1114.4|1109.9|1114|1109.5|1119.6|1115.1|1112.6|1108.1|847
1619053500000|2021-04-22 01:05:00|1114.5|1110|1114.6|1110.1|1117.8|1113.3|1114.2|1109.7|188
1619053800000|2021-04-22 01:10:00|1114.2|1109.7|1112.7|1108.2|1115.6|1111.1|1112.2|1107.7|626
1619054100000|2021-04-22 01:15:00|1113|1108.5|1110.3|1105.8|1113.2|1108.7|1108.9|1104.4|229
1619054400000|2021-04-22 01:20:00|1110.7|1106.2|1111.9|1107.4|1114|1109.5|1109.6|1105.1|112
1619054700000|2021-04-22 01:25:00|1112.1|1107.6|1113.5|1109|1113.6|1109.1|1110.2|1105.7|231
1619055000000|2021-04-22 01:30:00|1113.6|1109.1|1113.2|1108.7|1114.6|1110.1|1112.2|1107.7|143
1619055300000|2021-04-22 01:35:00|1113.1|1108.6|1114.2|1109.7|1115.4|1110.9|1112|1107.5|205
1619055600000|2021-04-22 01:40:00|1114.3|1109.8|1111.9|1107.4|1115.8|1111.3|1111.9|1107.4|357
1619055900000|2021-04-22 01:45:00|1111.4|1106.9|1113.4|1108.9|1113.8|1109.3|1110.5|1106|352
1619056200000|2021-04-22 01:50:00|1113|1108.5|1109.7|1105.2|1113|1108.5|1108.7|1104.2|92
1619056500000|2021-04-22 01:55:00|1109.4|1104.9|1107.6|1103.1|1109.5|1105|1107.3|1102.8|207
1619056800000|2021-04-22 02:00:00|1108.1|1103.6|1108.6|1104.1|1109.6|1105.1|1106.7|1102.2|168
1619057100000|2021-04-22 02:05:00|1109.1|1104.6|1109.6|1105.1|1111.5|1107|1108.7|1104.2|53
1619057400000|2021-04-22 02:10:00|1109.4|1104.9|1109.7|1105.2|1110.6|1106.1|1109.1|1104.6|73
1619057700000|2021-04-22 02:15:00|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|1110.1|1105.6|0
1619058600000|2021-04-22 02:30:00|1109.7|1105.2|1111.5|1107|1112.5|1108|1109.6|1105.1|110
1619058900000|2021-04-22 02:35:00|1111.1|1106.6|1110.5|1106|1111.5|1107|1110|1105.5|196
1619059200000|2021-04-22 02:40:00|1110.3|1105.8|1109.6|1105.1|1111|1106.5|1107.7|1103.2|554
1619059500000|2021-04-22 02:45:00|1109.5|1105|1109.1|1104.6|1110.9|1106.4|1109|1104.5|119
1619059800000|2021-04-22 02:50:00|1108.6|1104.1|1107.8|1103.3|1108.6|1104.1|1107.2|1102.7|179
1619060100000|2021-04-22 02:55:00|1108.2|1103.7|1108.7|1104.2|1108.7|1104.2|1104.5|1100|522
1619060400000|2021-04-22 03:00:00|1109.2|1104.7|1109.7|1105.2|1111.1|1106.6|1108.7|1104.2|46
1619060700000|2021-04-22 03:05:00|1109.3|1104.8|1109.8|1105.3|1110.1|1105.6|1108.8|1104.3|186
1619061000000|2021-04-22 03:10:00|1108.9|1104.4|1112.4|1107.9|1113|1108.5|1108.9|1104.4|71
1619061300000|2021-04-22 03:15:00|1112.6|1108.1|1112.5|1108|1112.9|1108.4|1110.7|1106.2|73
1619061600000|2021-04-22 03:20:00|1112|1107.5|1109.2|1104.7|1112|1107.5|1108.3|1103.8|82
1619061900000|2021-04-22 03:25:00|1109.3|1104.8|1110.7|1106.2|1111.1|1106.6|1109.2|1104.7|22
1619062200000|2021-04-22 03:30:00|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|1110.2|1105.7|0
1619069400000|2021-04-22 05:30:00|1110.1|1105.6|1108.7|1104.2|1110.1|1105.6|1106.3|1101.8|148
1619069700000|2021-04-22 05:35:00|1109.1|1104.6|1108.8|1104.3|1110.1|1105.6|1108.3|1103.8|76
1619070000000|2021-04-22 05:40:00|1109.2|1104.7|1107.8|1103.3|1109.2|1104.7|1106.8|1102.3|191
1619070300000|2021-04-22 05:45:00|1107.3|1102.8|1108.7|1104.2|1108.7|1104.2|1106.8|1102.3|118
1619070600000|2021-04-22 05:50:00|1109.1|1104.6|1107.8|1103.3|1110.2|1105.7|1107.6|1103.1|86
1619070900000|2021-04-22 05:55:00|1107.7|1103.2|1107.7|1103.2|1108.8|1104.3|1107.3|1102.8|477
1619071200000|2021-04-22 06:00:00|1107.3|1102.8|1103.7|1099.2|1107.5|1103|1103.5|1099|1618
1619071500000|2021-04-22 06:05:00|1103.2|1098.7|1099.3|1094.8|1103.2|1098.7|1098.4|1093.9|1577
1619071800000|2021-04-22 06:10:00|1098.9|1094.4|1099.3|1094.8|1101.7|1097.2|1097.9|1093.4|912
1619072100000|2021-04-22 06:15:00|1098.8|1094.3|1099.2|1094.7|1100.7|1096.2|1097.4|1092.9|402
1619072400000|2021-04-22 06:20:00|1098.8|1094.3|1104.9|1100.4|1104.9|1100.4|1097.9|1093.4|272
1619072700000|2021-04-22 06:25:00|1104.4|1099.9|1108.2|1103.7|1109.6|1105.1|1103.1|1098.6|205
1619073000000|2021-04-22 06:30:00|1107.8|1103.3|1109|1104.5|1109.5|1105|1107.3|1102.8|123
1619073300000|2021-04-22 06:35:00|1109.1|1104.6|1110|1105.5|1111.5|1107|1108.6|1104.1|99
1619073600000|2021-04-22 06:40:00|1109.6|1105.1|1109|1104.5|1109.6|1105.1|1106.1|1101.6|259
1619073900000|2021-04-22 06:45:00|1108.5|1104|1107.1|1102.6|1110.4|1105.9|1106.7|1102.2|164
1619074200000|2021-04-22 06:50:00|1106.7|1102.2|1103|1098.5|1108.5|1104|1102.5|1098|274
1619074500000|2021-04-22 06:55:00|1102.6|1098.1|1106.6|1102.1|1107.1|1102.6|1101.6|1097.1|626
1619096400000|2021-04-22 13:00:00|1108.3|1103.8|1103|1098.5|1112|1107.3|1102.1|1097.6|261
1619096700000|2021-04-22 13:05:00|1102.6|1098.1|1105.2|1100.7|1106.3|1101.8|1102.6|1098.1|331
1619097000000|2021-04-22 13:10:00|1104.9|1100.4|1106.3|1101.8|1106.3|1101.8|1104.5|1100|97
1619097300000|2021-04-22 13:15:00|1106.8|1102.3|1110.7|1106.2|1112.9|1108.4|1106.8|1102.3|464
1619097600000|2021-04-22 13:20:00|1110.6|1106.1|1110.1|1105.6|1113.5|1109|1109.7|1105.2|169
1619097900000|2021-04-22 13:25:00|1109.7|1105.2|1109.7|1105.2|1111.1|1106.6|1108.7|1104.2|156
1619098200000|2021-04-22 13:30:00|1110.1|1105.6|1108.1|1103.6|1110.9|1106.4|1108.1|1103.6|230
1619098500000|2021-04-22 13:35:00|1108.6|1104.1|1106.9|1102.4|1108.6|1104.1|1105.8|1101.3|91
1619098800000|2021-04-22 13:40:00|1107.1|1102.6|1109.1|1104.6|1110.1|1105.6|1106.4|1101.9|103
1619099100000|2021-04-22 13:45:00|1109.5|1105|1109.2|1104.7|1110.6|1106.1|1109.1|1104.6|91
1619099400000|2021-04-22 13:50:00|1109.5|1105|1111.4|1106.9|1112.2|1107.7|1107.4|1102.9|194
1619099700000|2021-04-22 13:55:00|1111.6|1107.1|1114.8|1110.3|1114.8|1110.3|1111.1|1106.6|299
1619100000000|2021-04-22 14:00:00|1114.9|1110.4|1117.2|1112.7|1118.8|1114.3|1112.5|1108|456
1619100300000|2021-04-22 14:05:00|1116.8|1112.3|1119.2|1114.7|1121.1|1116.6|1116.8|1112.3|244
1619100600000|2021-04-22 14:10:00|1119.7|1115.2|1117.5|1113|1126.5|1122|1115.5|1111|933
1619100900000|2021-04-22 14:15:00|1117.9|1113.4|1115.5|1111|1117.9|1113.4|1111.7|1107.2|233
1619101200000|2021-04-22 14:20:00|1115.7|1111.2|1116.4|1111.9|1116.9|1112.4|1114.9|1110.4|59
1619101500000|2021-04-22 14:25:00|1116.9|1112.4|1114|1109.5|1116.9|1112.4|1113.1|1108.6|71
1619101800000|2021-04-22 14:30:00|1113.6|1109.1|1113.3|1108.8|1116.5|1112|1113.1|1108.6|52
1619102100000|2021-04-22 14:35:00|1113.1|1108.6|1114.6|1110.1|1115.1|1110.6|1111.7|1107.2|227
1619102400000|2021-04-22 14:40:00|1115|1110.5|1115.5|1111|1117.1|1112.6|1113.6|1109.1|93
1619102700000|2021-04-22 14:45:00|1115|1110.5|1115.6|1111.1|1116.5|1112|1113.6|1109.1|62
1619103000000|2021-04-22 14:50:00|1115.7|1111.2|1115.1|1110.6|1116.7|1112.2|1114.3|1109.8|275
1619103300000|2021-04-22 14:55:00|1115.2|1110.7|1113.4|1108.9|1116.2|1111.7|1112.8|1108.3|122
1619103600000|2021-04-22 15:00:00|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|1113.8|1109.3|0
1619139600000|2021-04-23 01:00:00|1113.4|1108.9|1104.7|1100.2|1113.4|1108.9|1102.8|1098.3|965
1619139900000|2021-04-23 01:05:00|1104.3|1099.8|1101.9|1097.4|1104.3|1099.8|1100|1095.5|698
1619140200000|2021-04-23 01:10:00|1101.4|1096.9|1106.1|1101.6|1106.1|1101.6|1099|1094.5|586
1619140500000|2021-04-23 01:15:00|1106.6|1102.1|1104.1|1099.6|1108|1103.5|1103.2|1098.7|133
1619140800000|2021-04-23 01:20:00|1103.7|1099.2|1105.2|1100.7|1106.2|1101.7|1102.8|1098.3|277
1619141100000|2021-04-23 01:25:00|1106.1|1101.6|1104.8|1100.3|1106.6|1102.1|1104.3|1099.8|100
1619141400000|2021-04-23 01:30:00|1103.8|1099.3|1104.8|1100.3|1105.4|1100.9|1102.8|1098.3|138
1619141700000|2021-04-23 01:35:00|1105.3|1100.8|1108|1103.5|1108|1103.5|1105.2|1100.7|127
1619142000000|2021-04-23 01:40:00|1108.7|1104.2|1108.5|1104|1109.8|1105.3|1107.7|1103.2|132
1619142300000|2021-04-23 01:45:00|1108.6|1104.1|1107.1|1102.6|1109|1104.5|1105.2|1100.7|53
1619142600000|2021-04-23 01:50:00|1107.2|1102.7|1105.7|1101.2|1107.6|1103.1|1105.2|1100.7|44
1619142900000|2021-04-23 01:55:00|1106.2|1101.7|1105.2|1100.7|1106.6|1102.1|1104.3|1099.8|91
1619143200000|2021-04-23 02:00:00|1104.7|1100.2|1107.5|1103|1107.5|1103|1104.7|1100.2|36
1619143500000|2021-04-23 02:05:00|1107.7|1103.2|1107.5|1103|1108.8|1104.3|1106.1|1101.6|242
1619143800000|2021-04-23 02:10:00|1107.9|1103.4|1104.4|1099.9|1107.9|1103.4|1104.1|1099.6|195
1619144100000|2021-04-23 02:15:00|1104.2|1099.7|1104.2|1099.7|1104.2|1099.7|1104.2|1099.7|0
1619145000000|2021-04-23 02:30:00|1104.1|1099.6|1106.9|1102.4|1107.8|1103.3|1103.9|1099.4|154
1619145300000|2021-04-23 02:35:00|1106.4|1101.9|1107.4|1102.9|1107.8|1103.3|1106.4|1101.9|109
1619145600000|2021-04-23 02:40:00|1106.9|1102.4|1107.4|1102.9|1108.8|1104.3|1106|1101.5|443
1619145900000|2021-04-23 02:45:00|1107.1|1102.6|1105.7|1101.2|1107.9|1103.4|1105.7|1101.2|148
1619146200000|2021-04-23 02:50:00|1104.8|1100.3|1106.5|1102|1106.5|1102|1103.3|1098.8|281
1619146500000|2021-04-23 02:55:00|1106|1101.5|1104.7|1100.2|1106|1101.5|1104.2|1099.7|106
1619146800000|2021-04-23 03:00:00|1105.1|1100.6|1104.2|1099.7|1106.6|1102.1|1104.2|1099.7|60
1619147100000|2021-04-23 03:05:00|1103.7|1099.2|1105.4|1100.9|1106.1|1101.6|1103.7|1099.2|66
1619147400000|2021-04-23 03:10:00|1105.6|1101.1|1106.1|1101.6|1106.1|1101.6|1104.2|1099.7|30
1619147700000|2021-04-23 03:15:00|1106.6|1102.1|1108|1103.5|1108|1103.5|1106.5|1102|85
1619148000000|2021-04-23 03:20:00|1107.8|1103.3|1108.5|1104|1109|1104.5|1107.1|1102.6|91
1619148300000|2021-04-23 03:25:00|1109|1104.5|1108.5|1104|1112.3|1107.8|1108|1103.5|255
1619148600000|2021-04-23 03:30:00|1107.6|1103.1|1107.6|1103.1|1107.6|1103.1|1107.6|1103.1|0
1619155800000|2021-04-23 05:30:00|1107.5|1103|1110.2|1105.7|1110.2|1105.7|1106.5|1102|892
1619156100000|2021-04-23 05:35:00|1110.3|1105.8|1109.8|1105.3|1111.3|1106.8|1109.8|1105.3|1236
1619156400000|2021-04-23 05:40:00|1110|1105.5|1112.5|1108|1113.4|1108.9|1109.8|1105.3|352
1619156700000|2021-04-23 05:45:00|1113|1108.5|1112.4|1107.9|1115.6|1111.1|1111.5|1107|157
1619157000000|2021-04-23 05:50:00|1112|1107.5|1114|1109.5|1114|1109.5|1112|1107.5|108
1619157300000|2021-04-23 05:55:00|1113.5|1109|1113.9|1109.4|1114.3|1109.8|1111.4|1106.9|570
1619157600000|2021-04-23 06:00:00|1113.4|1108.9|1113.4|1108.9|1116.3|1111.8|1113.4|1108.9|184
1619157900000|2021-04-23 06:05:00|1113.9|1109.4|1117.2|1112.7|1118.4|1113.9|1113.9|1109.4|418
1619158200000|2021-04-23 06:10:00|1117.7|1113.2|1119|1114.5|1120|1115.5|1117.2|1112.7|181
1619158500000|2021-04-23 06:15:00|1119.5|1115|1113.9|1109.4|1119.5|1115|1113.1|1108.6|239
1619158800000|2021-04-23 06:20:00|1113.8|1109.3|1117.6|1113.1|1117.6|1113.1|1113.8|1109.3|292
1619159100000|2021-04-23 06:25:00|1118.1|1113.6|1118.5|1114|1119.1|1114.6|1117.2|1112.7|690
1619159400000|2021-04-23 06:30:00|1119|1114.5|1118.7|1114.2|1120|1115.5|1117.1|1112.6|867
1619159700000|2021-04-23 06:35:00|1119.2|1114.7|1121.7|1117.2|1123.5|1119|1118.6|1114.1|867
1619160000000|2021-04-23 06:40:00|1121.2|1116.7|1118.7|1114.2|1121.7|1117.2|1118.3|1113.8|563
1619160300000|2021-04-23 06:45:00|1118.3|1113.8|1120.6|1116.1|1120.7|1116.2|1118.2|1113.7|258
1619160600000|2021-04-23 06:50:00|1120.4|1115.9|1118.6|1114.1|1123|1118.5|1117.3|1112.8|394
1619160900000|2021-04-23 06:55:00|1118.1|1113.6|1119|1114.5|1120|1115.5|1118.1|1113.6|306
1619182800000|2021-04-23 13:00:00|1110.1|1105.6|1114.8|1110.3|1115.7|1111.2|1110.1|1105.6|200
1619183100000|2021-04-23 13:05:00|1115.2|1110.7|1119.6|1115.1|1120.1|1115.6|1115.2|1110.7|274
1619183400000|2021-04-23 13:10:00|1119.2|1114.7|1123.5|1119|1124.9|1120.4|1119.2|1114.7|243
1619183700000|2021-04-23 13:15:00|1124.4|1119.9|1119.8|1115.3|1124.8|1120.3|1119.5|1115|293
1619184000000|2021-04-23 13:20:00|1119.9|1115.4|1121.5|1117|1122.4|1117.9|1119.9|1115.4|102
1619184300000|2021-04-23 13:25:00|1121.9|1117.4|1120.5|1116|1121.9|1117.4|1120.5|1116|82
1619184600000|2021-04-23 13:30:00|1121|1116.5|1121|1116.5|1121.9|1117.4|1120.3|1115.8|61
1619184900000|2021-04-23 13:35:00|1121.4|1116.9|1123.8|1119.3|1124.3|1119.8|1121|1116.5|93
1619185200000|2021-04-23 13:40:00|1124.3|1119.8|1131.2|1126.7|1132.1|1127.6|1124.3|1119.8|428
1619185500000|2021-04-23 13:45:00|1131.6|1127.1|1131.8|1127.3|1132.6|1128.1|1130|1125.5|270
1619185800000|2021-04-23 13:50:00|1131.3|1126.8|1137.5|1133|1137.5|1133|1131.3|1126.8|470
1619186100000|2021-04-23 13:55:00|1137.6|1133.1|1136.7|1132.2|1137.6|1133.1|1134.3|1129.8|264
1619186400000|2021-04-23 14:00:00|1137.2|1132.7|1136.7|1132.2|1140.1|1135.6|1135.8|1131.3|284
1619186700000|2021-04-23 14:05:00|1136.3|1131.8|1136.8|1132.3|1137|1132.5|1134.1|1129.6|781
1619187000000|2021-04-23 14:10:00|1136.1|1131.6|1136.3|1131.8|1138|1133.5|1136.1|1131.6|96
1619187300000|2021-04-23 14:15:00|1136.1|1131.6|1136.7|1132.2|1136.7|1132.2|1135.2|1130.7|65
1619187600000|2021-04-23 14:20:00|1136.3|1131.8|1138.6|1134.1|1139.1|1134.6|1136.2|1131.7|94
1619187900000|2021-04-23 14:25:00|1139|1134.5|1137|1132.5|1141.9|1137.4|1135.8|1131.3|289
1619188200000|2021-04-23 14:30:00|1136.6|1132.1|1138.7|1134.2|1140|1135.5|1136.6|1132.1|131
1619188500000|2021-04-23 14:35:00|1138.8|1134.3|1137.7|1133.2|1140.1|1135.6|1135.8|1131.3|204
1619188800000|2021-04-23 14:40:00|1137.2|1132.7|1136.2|1131.7|1137.6|1133.1|1135.7|1131.2|70
1619189100000|2021-04-23 14:45:00|1136.6|1132.1|1135.6|1131.1|1136.6|1132.1|1134.7|1130.2|369
1619189400000|2021-04-23 14:50:00|1135.2|1130.7|1138.5|1134|1138.5|1134|1135.2|1130.7|208
1619189700000|2021-04-23 14:55:00|1139|1134.5|1141.4|1136.9|1141.8|1137.3|1138.6|1134.1|340
1619398800000|2021-04-26 01:00:00|1139.5|1135|1152.6|1148.1|1155.7|1151.2|1139.5|1135|1555
1619399100000|2021-04-26 01:05:00|1152.9|1148.4|1152.7|1148.2|1157.9|1153.4|1151.8|1147.3|619
1619399400000|2021-04-26 01:10:00|1152.2|1147.7|1153.6|1149.1|1156.1|1151.6|1151.8|1147.3|254
1619399700000|2021-04-26 01:15:00|1153.7|1149.2|1153.6|1149.1|1155.1|1150.6|1151.7|1147.2|343
1619400000000|2021-04-26 01:20:00|1152.7|1148.2|1155.9|1151.4|1155.9|1151.4|1152.7|1148.2|196
1619400300000|2021-04-26 01:25:00|1156.2|1151.7|1157.1|1152.6|1159.9|1155.4|1155.5|1151|539
1619400600000|2021-04-26 01:30:00|1158|1153.5|1165|1160.5|1165|1160.5|1156.6|1152.1|928
1619400900000|2021-04-26 01:35:00|1164.8|1160.3|1165.6|1161.1|1166.9|1162.4|1163.1|1158.6|437
1619401200000|2021-04-26 01:40:00|1166.3|1161.8|1163.2|1158.7|1166.3|1161.8|1161.6|1157.1|489
1619401500000|2021-04-26 01:45:00|1163.4|1158.9|1167.8|1163.3|1168.1|1163.6|1163.4|1158.9|726
1619401800000|2021-04-26 01:50:00|1167.6|1163.1|1176|1171.5|1176.5|1172|1166.1|1161.6|677
1619402100000|2021-04-26 01:55:00|1175.6|1171.1|1163|1158.5|1176.6|1172.1|1159.7|1155.2|1070
1619402400000|2021-04-26 02:00:00|1162.5|1158|1154.2|1149.7|1162.5|1158|1148.8|1142.4|702
1619402700000|2021-04-26 02:05:00|1154.3|1149.8|1153.9|1149.4|1156.1|1151.6|1150.9|1146.4|260
1619403000000|2021-04-26 02:10:00|1153.8|1149.3|1156.4|1151.9|1156.8|1152.3|1150.9|1146.4|212
1619403300000|2021-04-26 02:15:00|1155.9|1151.4|1155.9|1151.4|1155.9|1151.4|1155.9|1151.4|0
1619404200000|2021-04-26 02:30:00|1155.8|1151.3|1152.8|1148.3|1156.8|1152.3|1151.8|1147.3|76
1619404500000|2021-04-26 02:35:00|1152.4|1147.9|1149.3|1144.8|1152.4|1147.9|1148.4|1143.9|310
1619404800000|2021-04-26 02:40:00|1149.4|1144.9|1151.8|1147.3|1153.2|1148.7|1148.9|1144.4|147
1619405100000|2021-04-26 02:45:00|1152.3|1147.8|1150.8|1146.3|1153.2|1148.7|1150.3|1145.8|47
1619405400000|2021-04-26 02:50:00|1150.4|1145.9|1153.2|1148.7|1153.7|1149.2|1148.9|1144.4|66
1619405700000|2021-04-26 02:55:00|1153.7|1149.2|1149.9|1145.4|1154.7|1150.2|1149.4|1144.9|280
1619406000000|2021-04-26 03:00:00|1150.4|1145.9|1150.8|1146.3|1151.8|1147.3|1148.4|1143.9|231
1619406300000|2021-04-26 03:05:00|1150.3|1145.8|1152.3|1147.8|1152.3|1147.8|1149.3|1144.8|159
1619406600000|2021-04-26 03:10:00|1151.8|1147.3|1151.8|1147.3|1152.3|1147.8|1151.3|1146.8|84
1619406900000|2021-04-26 03:15:00|1152.3|1147.8|1156.1|1151.6|1156.5|1152|1152.3|1147.8|99
1619407200000|2021-04-26 03:20:00|1156.5|1152|1156.3|1151.8|1158.2|1153.7|1154.7|1150.2|214
1619407500000|2021-04-26 03:25:00|1156.7|1152.2|1156.7|1152.2|1157.7|1153.2|1152.9|1148.4|344
1619415000000|2021-04-26 05:30:00|1156.6|1152.1|1166.1|1161.6|1166.1|1161.6|1154.8|1150.3|904
1619415300000|2021-04-26 05:35:00|1165.6|1161.1|1163.2|1158.7|1168.4|1163.9|1160.1|1155.6|234
1619415600000|2021-04-26 05:40:00|1163.7|1159.2|1159.3|1154.8|1164.1|1159.6|1158.3|1153.8|48
1619415900000|2021-04-26 05:45:00|1159.1|1154.6|1163.5|1159|1164|1159.5|1159.1|1154.6|93
1619416200000|2021-04-26 05:50:00|1164|1159.5|1164.2|1159.7|1165.5|1161|1162.3|1157.8|482
1619416500000|2021-04-26 05:55:00|1163.7|1159.2|1163.3|1158.8|1164.2|1159.7|1162.4|1157.9|94
1619416800000|2021-04-26 06:00:00|1162.8|1158.3|1160.4|1155.9|1162.9|1158.4|1160|1155.5|282
1619417100000|2021-04-26 06:05:00|1160.8|1156.3|1164.7|1160.2|1164.7|1160.2|1160.8|1156.3|80
1619417400000|2021-04-26 06:10:00|1165.2|1160.7|1161|1156.5|1165.6|1161.1|1160|1155.5|98
1619417700000|2021-04-26 06:15:00|1160|1155.5|1160.4|1155.9|1161.4|1156.9|1159.5|1155|46
1619418000000|2021-04-26 06:20:00|1160.9|1156.4|1159.8|1155.3|1160.9|1156.4|1158|1153.5|601
1619418300000|2021-04-26 06:25:00|1160.3|1155.8|1161.5|1157|1161.9|1157.4|1159.8|1155.3|377
1619418600000|2021-04-26 06:30:00|1161.3|1156.8|1161|1156.5|1162.4|1157.9|1160|1155.5|218
1619418900000|2021-04-26 06:35:00|1161.4|1156.9|1158.4|1153.9|1163.8|1159.3|1158|1153.5|201
1619419200000|2021-04-26 06:40:00|1158|1153.5|1158.4|1153.9|1161.8|1157.3|1158|1153.5|512
1619419500000|2021-04-26 06:45:00|1158.2|1153.7|1161.4|1156.9|1161.9|1157.4|1157.2|1152.7|493
1619419800000|2021-04-26 06:50:00|1161.9|1157.4|1159.6|1155.1|1164.7|1160.2|1158.4|1153.9|324
1619420100000|2021-04-26 06:55:00|1158.2|1153.7|1154.2|1149.7|1158.6|1154.1|1153.3|1148.8|1026
1619420400000|2021-04-26 07:00:00|1155.2|1150.7|1154.2|1149.7|1155.2|1150.7|1154.2|1149.7|0
1619442000000|2021-04-26 13:00:00|1157.6|1153.1|1159.1|1154.6|1162.4|1157.9|1156.6|1152.1|400
1619442300000|2021-04-26 13:05:00|1159.6|1155.1|1161|1156.5|1161.5|1157|1156|1151.5|392
1619442600000|2021-04-26 13:10:00|1159.6|1155.1|1158.6|1154.1|1161|1156.5|1157.6|1153.1|55
1619442900000|2021-04-26 13:15:00|1157.6|1153.1|1157.1|1152.6|1159.1|1154.6|1156.7|1152.2|197
1619443200000|2021-04-26 13:20:00|1157.2|1152.7|1156.8|1152.3|1157.7|1153.2|1155.8|1151.3|106
1619443500000|2021-04-26 13:25:00|1156.7|1152.2|1157.7|1153.2|1157.7|1153.2|1154.8|1150.3|198
1619443800000|2021-04-26 13:30:00|1158.2|1153.7|1160.2|1155.7|1161.1|1156.6|1158.2|1153.7|100
1619444100000|2021-04-26 13:35:00|1159.7|1155.2|1159.7|1155.2|1160.7|1156.2|1159.3|1154.8|152
1619444400000|2021-04-26 13:40:00|1160.2|1155.7|1162.6|1158.1|1164|1159.5|1159.7|1155.2|66
1619444700000|2021-04-26 13:45:00|1162.8|1158.3|1161.5|1157|1163.5|1159|1160.6|1156.1|166
1619445000000|2021-04-26 13:50:00|1160.6|1156.1|1160.6|1156.1|1162.8|1158.3|1160.6|1156.1|123
1619445300000|2021-04-26 13:55:00|1160.1|1155.6|1157.7|1153.2|1160.1|1155.6|1156.8|1152.3|239
1619445600000|2021-04-26 14:00:00|1156.7|1152.2|1156.2|1151.7|1157.2|1152.7|1155.8|1151.3|60
1619445900000|2021-04-26 14:05:00|1156.7|1152.2|1155.7|1151.2|1157.2|1152.7|1155.7|1151.2|34
1619446200000|2021-04-26 14:10:00|1155.3|1150.8|1156.7|1152.2|1156.7|1152.2|1152.8|1148.3|263
1619446500000|2021-04-26 14:15:00|1157.6|1153.1|1157.2|1152.7|1158.2|1153.7|1156.2|1151.7|45
1619446800000|2021-04-26 14:20:00|1156.8|1152.3|1156.1|1151.6|1156.9|1152.4|1156.1|1151.6|32
1619447100000|2021-04-26 14:25:00|1154.7|1150.2|1152.7|1148.2|1155.2|1150.7|1152.3|1147.8|85
1619447400000|2021-04-26 14:30:00|1152.2|1147.7|1151.8|1147.3|1153.2|1148.7|1151.8|1147.3|55
1619447700000|2021-04-26 14:35:00|1151.7|1147.2|1155.7|1151.2|1157.6|1153.1|1151.3|1146.8|62
1619448000000|2021-04-26 14:40:00|1155.2|1150.7|1157|1152.5|1157.1|1152.6|1154|1149.5|83
1619448300000|2021-04-26 14:45:00|1156.5|1152|1157.4|1152.9|1157.4|1152.9|1154.6|1150.1|88
1619448600000|2021-04-26 14:50:00|1157.9|1153.4|1157.5|1153|1158|1153.5|1156.5|1151.6|36
1619448900000|2021-04-26 14:55:00|1157.1|1152.6|1157|1152.5|1157.1|1152.6|1154.2|1149.7|155
1619449200000|2021-04-26 15:00:00|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|1156.3|1151.8|0
1619485200000|2021-04-27 01:00:00|1156.1|1151.6|1157.1|1152.6|1160.9|1156.4|1156.1|1151.6|207
1619485500000|2021-04-27 01:05:00|1156.6|1152.1|1153.3|1148.8|1156.6|1152.1|1152.8|1148.3|148
1619485800000|2021-04-27 01:10:00|1152.8|1148.3|1153.2|1148.7|1155|1150.2|1152.3|1147.8|266
1619486100000|2021-04-27 01:15:00|1152.7|1148.2|1156.1|1151.6|1156.1|1151.6|1152.3|1147.8|99
1619486400000|2021-04-27 01:20:00|1156.2|1151.7|1157.1|1152.6|1158.6|1154.1|1156.2|1151.7|77
1619486700000|2021-04-27 01:25:00|1156.7|1152.2|1158.6|1154.1|1158.6|1154.1|1156.2|1151.7|38
1619487000000|2021-04-27 01:30:00|1158.5|1154|1160|1155.5|1160.5|1156|1157.6|1153.1|117
1619487300000|2021-04-27 01:35:00|1160.5|1156|1159|1154.5|1160.5|1156|1159|1154.5|107
1619487600000|2021-04-27 01:40:00|1158.9|1154.4|1157.5|1153|1159.9|1155.4|1157.5|1153|456
1619487900000|2021-04-27 01:45:00|1158|1153.5|1159.9|1155.4|1160.9|1156.4|1157|1152.5|81
1619488200000|2021-04-27 01:50:00|1160.9|1156.4|1161.8|1157.3|1161.9|1157.4|1159|1154.5|79
1619488500000|2021-04-27 01:55:00|1160|1155.5|1163.3|1158.8|1163.3|1158.8|1160|1155.5|149
1619488800000|2021-04-27 02:00:00|1162.4|1157.9|1164.4|1159.9|1165.3|1160.8|1161.9|1157.4|283
1619489100000|2021-04-27 02:05:00|1163.4|1158.9|1161|1156.5|1163.5|1159|1160.6|1156.1|71
1619489400000|2021-04-27 02:10:00|1161.5|1157|1161.4|1156.9|1162|1157.5|1160|1155.5|206
1619490600000|2021-04-27 02:30:00|1160.5|1156|1161.4|1156.9|1161.9|1157.4|1160|1155.5|75
1619490900000|2021-04-27 02:35:00|1160.9|1156.4|1161.4|1156.9|1162.1|1157.6|1160.9|1156.4|46
1619491200000|2021-04-27 02:40:00|1161.9|1157.4|1161.9|1157.4|1162.8|1158.3|1160.9|1156.4|85
1619491500000|2021-04-27 02:45:00|1161.4|1156.9|1160.9|1156.4|1162.3|1157.8|1160.5|1156|85
1619491800000|2021-04-27 02:50:00|1160.4|1155.9|1159.5|1155|1160.9|1156.4|1159.5|1155|45
1619492100000|2021-04-27 02:55:00|1159.7|1155.2|1158.1|1153.6|1162|1157.5|1158.1|1153.6|244
1619492400000|2021-04-27 03:00:00|1157.6|1153.1|1162|1157.5|1162.5|1158|1157.6|1153.1|59
1619492700000|2021-04-27 03:05:00|1161.9|1157.4|1162.5|1158|1162.5|1158|1160.5|1156|148
1619493000000|2021-04-27 03:10:00|1162.9|1158.4|1164|1159.5|1164.5|1160|1162.9|1158.4|352
1619493300000|2021-04-27 03:15:00|1164.5|1160|1161.1|1156.6|1165.5|1161|1161.1|1156.6|267
1619493600000|2021-04-27 03:20:00|1161|1156.5|1160|1155.5|1162|1157.5|1159.2|1154.7|712
1619493900000|2021-04-27 03:25:00|1160.7|1156.2|1161|1156.5|1162.4|1157.9|1160.5|1156|130
1619501400000|2021-04-27 05:30:00|1160.7|1156.2|1161.4|1156.9|1161.8|1157.3|1159.9|1155.4|360
1619501700000|2021-04-27 05:35:00|1160.4|1155.9|1161.4|1156.9|1162.4|1157.9|1160.4|1155.9|66
1619502000000|2021-04-27 05:40:00|1161.3|1156.8|1163.7|1159.2|1163.7|1159.2|1160.9|1156.4|58
1619502300000|2021-04-27 05:45:00|1164.2|1159.7|1167.1|1162.6|1167.1|1162.6|1162.8|1158.3|353
1619502600000|2021-04-27 05:50:00|1166.2|1161.7|1166.2|1161.7|1166.6|1162.1|1163.7|1159.2|206
1619502900000|2021-04-27 05:55:00|1165.7|1161.2|1165.7|1161.2|1165.7|1161.2|1164|1159.5|211
1619503200000|2021-04-27 06:00:00|1164.3|1159.8|1164.2|1159.7|1164.3|1159.8|1162.8|1158.3|146
1619503500000|2021-04-27 06:05:00|1163.8|1159.3|1165.7|1161.2|1166.6|1162.1|1163.8|1159.3|136
1619503800000|2021-04-27 06:10:00|1166.2|1161.7|1165.7|1161.2|1168.6|1164.1|1165.7|1161.2|118
1619504100000|2021-04-27 06:15:00|1166.2|1161.7|1167.6|1163.1|1167.7|1163.2|1165.2|1160.7|91
1619504400000|2021-04-27 06:20:00|1167.7|1163.2|1168.1|1163.6|1168.1|1163.6|1167.1|1162.6|163
1619504700000|2021-04-27 06:25:00|1168.6|1164.1|1166.7|1162.2|1169.1|1164.6|1166.6|1162.1|281
1619505000000|2021-04-27 06:30:00|1167.1|1162.6|1167.7|1163.2|1168.1|1163.6|1164.2|1159.7|293
1619505300000|2021-04-27 06:35:00|1167.6|1163.1|1168.6|1164.1|1169.1|1164.6|1167.2|1162.7|167
1619505600000|2021-04-27 06:40:00|1168.7|1164.2|1166.8|1162.3|1169.2|1164.7|1166.7|1162.2|539
1619505900000|2021-04-27 06:45:00|1167.2|1162.7|1167.3|1162.8|1168.7|1164.2|1166.3|1161.8|135
1619506200000|2021-04-27 06:50:00|1167.2|1162.7|1166.7|1162.2|1168.7|1164.2|1166.2|1161.7|176
1619506500000|2021-04-27 06:55:00|1166.8|1162.3|1167.2|1162.7|1167.7|1163.2|1164.8|1160.3|466
1619506800000|2021-04-27 07:00:00|1167.7|1163.2|1167.7|1163.2|1167.7|1163.2|1167.7|1163.2|0
1619528400000|2021-04-27 13:00:00|1173|1167.5|1161.7|1157.2|1173|1168.2|1161.7|1157.2|368
1619528700000|2021-04-27 13:05:00|1161.2|1156.7|1163.5|1159|1163.6|1159.1|1160.8|1156.3|347
1619529000000|2021-04-27 13:10:00|1164|1159.5|1159.4|1154.9|1164|1159.5|1158.7|1154.2|165
1619529300000|2021-04-27 13:15:00|1159.2|1154.7|1159.8|1155.3|1161.2|1156.7|1157.3|1152.8|312
1619529600000|2021-04-27 13:20:00|1159.7|1155.2|1160.2|1155.7|1160.7|1156.2|1158.8|1154.3|92
1619529900000|2021-04-27 13:25:00|1159.7|1155.2|1154.9|1150.4|1159.7|1155.2|1154.9|1150.4|342
1619530200000|2021-04-27 13:30:00|1154.4|1149.9|1140.9|1136.4|1154.8|1150.3|1140.5|1136|921
1619530500000|2021-04-27 13:35:00|1140|1135.5|1142.9|1138.4|1143.9|1139.4|1138.4|1133.9|404
1619530800000|2021-04-27 13:40:00|1142.4|1137.9|1143.3|1138.8|1144.7|1140.2|1141.9|1137.4|141
1619531100000|2021-04-27 13:45:00|1143.8|1139.3|1145.8|1141.3|1147.2|1142.7|1141.3|1136.8|208
1619531400000|2021-04-27 13:50:00|1147.7|1143.2|1149.7|1145.2|1149.7|1145.2|1147.7|1143.2|94
1619531700000|2021-04-27 13:55:00|1149.3|1144.8|1147.8|1143.3|1149.3|1144.8|1146.8|1142.3|27
1619532000000|2021-04-27 14:00:00|1146.8|1142.3|1145.3|1140.8|1147.3|1142.8|1144.4|1139.9|41
1619532300000|2021-04-27 14:05:00|1145.8|1141.3|1144.4|1138.9|1148.2|1143.7|1144|1138.5|73
1619532600000|2021-04-27 14:10:00|1144|1139.5|1146.3|1141.8|1146.8|1142.3|1144|1139.5|15
1619532900000|2021-04-27 14:15:00|1145.8|1141.3|1145.4|1140.9|1146.4|1141.9|1144.9|1140.4|25
1619533200000|2021-04-27 14:20:00|1144.9|1140.4|1141.9|1137.4|1145.8|1141.3|1141.8|1137.3|260
1619533500000|2021-04-27 14:25:00|1141.4|1136.9|1143.8|1139.3|1144.3|1139.8|1140.4|1135.9|201
1619533800000|2021-04-27 14:30:00|1144.3|1139.8|1145.3|1140.8|1145.3|1140.8|1140.9|1136.4|197
1619534100000|2021-04-27 14:35:00|1145.2|1140.7|1143.7|1139.2|1145.4|1140.9|1143.2|1138.7|54
1619534400000|2021-04-27 14:40:00|1143.2|1138.7|1140.8|1136.3|1143.3|1138.8|1140.7|1136.2|243
1619534700000|2021-04-27 14:45:00|1141.2|1136.7|1141.2|1136.7|1141.9|1137.4|1140.3|1135.8|63
1619535000000|2021-04-27 14:50:00|1141.7|1137.2|1142.7|1138.2|1143.2|1138.7|1140.3|1135.8|69
1619535300000|2021-04-27 14:55:00|1142.8|1138.3|1141.3|1136.8|1143.3|1138.8|1141.3|1136.8|54
1619535600000|2021-04-27 15:00:00|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|1142.3|1137.8|0
1619571600000|2021-04-28 01:00:00|1141.9|1137.4|1137.8|1133.3|1144.2|1139.7|1132.5|1127.4|753
1619571900000|2021-04-28 01:05:00|1137.3|1132.8|1137.1|1132.6|1142.2|1137.7|1135.9|1131.4|157
1619572200000|2021-04-28 01:10:00|1136.4|1131.9|1130.6|1124.1|1136.9|1132.4|1130|1124.1|314
1619572500000|2021-04-28 01:15:00|1129.5|1125|1131.4|1126.9|1134.3|1129.8|1127.5|1122.7|284
1619572800000|2021-04-28 01:20:00|1131.9|1127.4|1133.7|1129.2|1134.2|1129.7|1131.3|1126.8|134
1619573100000|2021-04-28 01:25:00|1134.2|1129.7|1134.3|1129.8|1137.6|1133.1|1134.2|1129.7|58
1619573400000|2021-04-28 01:30:00|1134.8|1130.3|1133.4|1128.9|1137.2|1132.7|1132|1127.5|25
1619573700000|2021-04-28 01:35:00|1132.4|1127.9|1133.8|1129.3|1135.2|1130.7|1132|1127.5|109
1619574000000|2021-04-28 01:40:00|1134|1129.5|1136.7|1132.2|1137.4|1132.9|1132.9|1128.3|36
1619574300000|2021-04-28 01:45:00|1136.3|1131.8|1137.1|1132.6|1138.2|1133.7|1134.8|1130.3|91
1619574600000|2021-04-28 01:50:00|1136.8|1132.3|1138.3|1133.8|1142.2|1137.6|1135.7|1131.2|112
1619574900000|2021-04-28 01:55:00|1137.9|1133.4|1142.2|1137.7|1144.1|1139.6|1136.4|1131.9|89
1619575200000|2021-04-28 02:00:00|1142.6|1138.1|1138.3|1133.8|1142.6|1138.1|1136.2|1131.7|140
1619575500000|2021-04-28 02:05:00|1138.8|1134.3|1138.3|1133.8|1141.2|1136.7|1137.3|1132.8|8
1619575800000|2021-04-28 02:10:00|1139.8|1135.3|1140|1135.5|1140.8|1136.3|1137.9|1133.4|19
1619576100000|2021-04-28 02:15:00|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|1139.8|1135.3|0
1619577000000|2021-04-28 02:30:00|1140.7|1136.2|1137.9|1133.4|1141.2|1136.7|1137.6|1133.1|12
1619577300000|2021-04-28 02:35:00|1138.1|1133.6|1137.8|1133.3|1139.7|1135.2|1137.6|1133.1|9
1619577600000|2021-04-28 02:40:00|1138.3|1133.8|1139.8|1135.3|1141.2|1136.7|1137.6|1133.1|23
1619577900000|2021-04-28 02:45:00|1140|1135.5|1138.3|1133.8|1140|1135.5|1138.3|1133.8|34
1619578200000|2021-04-28 02:50:00|1138.8|1134.3|1142.2|1137.7|1143.1|1138.6|1138.8|1134.3|32
1619578500000|2021-04-28 02:55:00|1142.6|1138.1|1143.2|1138.7|1145|1140.5|1142.6|1138.1|234
1619578800000|2021-04-28 03:00:00|1144|1139.5|1143.2|1138.7|1144.6|1140.1|1141.8|1137.3|55
1619579100000|2021-04-28 03:05:00|1143.7|1139.2|1143.2|1138.7|1145.1|1140.6|1142.7|1138.2|15
1619579400000|2021-04-28 03:10:00|1142.7|1138.2|1144.6|1140.1|1144.6|1140.1|1142.2|1137.7|9
1619579700000|2021-04-28 03:15:00|1143.7|1139.2|1146.1|1141.6|1149.4|1144.9|1143.2|1138.7|74
1619580000000|2021-04-28 03:20:00|1145.6|1141.1|1144.7|1140.2|1148|1143.5|1144.2|1139.7|22
1619580300000|2021-04-28 03:25:00|1144.4|1139.9|1143.2|1138.7|1144.7|1140.2|1142.7|1138.2|8
1619587800000|2021-04-28 05:30:00|1143.1|1138.6|1146.4|1141.9|1146.9|1142.4|1143.1|1138.6|130
1619588100000|2021-04-28 05:35:00|1145.9|1141.4|1147.9|1143.4|1147.9|1143.4|1145.9|1141.4|29
1619588400000|2021-04-28 05:40:00|1148.4|1143.9|1148.9|1144.4|1148.9|1144.4|1148|1143.5|17
1619588700000|2021-04-28 05:45:00|1148.4|1143.9|1147|1142.5|1148.4|1143.9|1146|1141.5|173
1619589000000|2021-04-28 05:50:00|1146.5|1142|1147.9|1143.4|1148.4|1143.9|1146.5|1142|13
1619589300000|2021-04-28 05:55:00|1148.4|1143.9|1147.5|1143|1148.4|1143.9|1147.5|1143|24
1619589600000|2021-04-28 06:00:00|1148|1143.5|1150.4|1145.9|1151.3|1146.8|1148|1143.5|26
1619589900000|2021-04-28 06:05:00|1151.3|1146.8|1152.3|1147.8|1153.8|1149.3|1151.3|1146.8|210
1619590200000|2021-04-28 06:10:00|1151.9|1147.4|1154.2|1149.7|1155.7|1151.2|1151.9|1147.4|83
1619590500000|2021-04-28 06:15:00|1154.7|1150.2|1154.7|1150.2|1155.6|1151.1|1153.8|1149.3|74
1619590800000|2021-04-28 06:20:00|1154.9|1150.4|1151.8|1147.3|1154.9|1150.4|1150.9|1146.4|94
1619591100000|2021-04-28 06:25:00|1152.3|1147.8|1151.3|1146.8|1152.3|1147.8|1149.9|1145.4|48
1619591400000|2021-04-28 06:30:00|1151.8|1147.3|1151.7|1147.2|1151.8|1147.3|1149.8|1145.3|54
1619591700000|2021-04-28 06:35:00|1152.2|1147.7|1153.2|1148.7|1153.7|1149.2|1151.8|1147.3|75
1619592000000|2021-04-28 06:40:00|1153.7|1149.2|1149.8|1145.3|1153.7|1149.2|1149.3|1144.8|55
1619592300000|2021-04-28 06:45:00|1149.3|1144.8|1150.8|1146.3|1151.7|1147.2|1149.2|1144.7|19
1619592600000|2021-04-28 06:50:00|1150.3|1145.8|1147.7|1143.2|1151.2|1146.7|1147.3|1142.8|96
1619592900000|2021-04-28 06:55:00|1148|1143.5|1147.3|1142.8|1148.2|1143.7|1146.8|1142.3|191
1619614800000|2021-04-28 13:00:00|1133.2|1126.7|1140.6|1136.1|1143.5|1138.4|1131.3|1124.8|526
1619615100000|2021-04-28 13:05:00|1140.1|1135.6|1143.9|1139.4|1144|1139.5|1137.7|1133.2|102
1619615400000|2021-04-28 13:10:00|1143.5|1139|1145.1|1140.6|1145.4|1140.9|1142.6|1138.1|182
1619615700000|2021-04-28 13:15:00|1144.6|1140.1|1143.2|1138.7|1145.1|1140.6|1143.2|1138.7|71
1619616000000|2021-04-28 13:20:00|1144.1|1139.6|1139.2|1134.7|1145.1|1140.6|1139.2|1134.7|43
1619616300000|2021-04-28 13:25:00|1139.7|1135.2|1140.7|1136.2|1141.6|1137.1|1139.2|1134.7|11
1619616600000|2021-04-28 13:30:00|1140.2|1135.7|1142.1|1137.6|1142.6|1138.1|1138.7|1134.2|56
1619616900000|2021-04-28 13:35:00|1142.6|1138.1|1146.5|1142|1147|1142.5|1141.7|1137.2|50
1619617200000|2021-04-28 13:40:00|1144.1|1139.6|1145.2|1140.7|1147.1|1142.6|1144.1|1139.6|59
1619617500000|2021-04-28 13:45:00|1145.7|1141.2|1143.1|1138.6|1145.7|1141.2|1142.7|1138.2|44
1619617800000|2021-04-28 13:50:00|1142.9|1138.4|1135.6|1131.1|1142.9|1138.4|1134.6|1129.7|212
1619618100000|2021-04-28 13:55:00|1135.1|1130.6|1123.9|1119.4|1135.1|1130.6|1119.4|1114|633
1619618400000|2021-04-28 14:00:00|1123.4|1118.9|1123.4|1118.9|1126.7|1122.2|1122.4|1117.9|119
1619618700000|2021-04-28 14:05:00|1122.4|1117.9|1128.3|1123.8|1129.8|1124.3|1121.4|1116.9|109
1619619000000|2021-04-28 14:10:00|1128.8|1124.3|1132.3|1127.8|1134.2|1129.7|1128.3|1123.8|91
1619619300000|2021-04-28 14:15:00|1133.2|1128.7|1130.8|1126.3|1134.2|1129.7|1130.3|1125.8|55
1619619600000|2021-04-28 14:20:00|1131.6|1127.1|1131.2|1126.7|1133.2|1128.7|1130.8|1126.3|22
1619619900000|2021-04-28 14:25:00|1130.8|1126.3|1131.2|1126.7|1132.2|1127.7|1130.7|1126.2|11
1619620200000|2021-04-28 14:30:00|1131.7|1127.2|1135.7|1131.2|1136.1|1131.6|1131.7|1127.2|16
1619620500000|2021-04-28 14:35:00|1135.8|1131.3|1136.2|1131.7|1137.3|1132.8|1135.7|1131.2|84
1619620800000|2021-04-28 14:40:00|1135.7|1131.2|1137.2|1132.7|1137.6|1133.1|1135.7|1131.2|33
1619621100000|2021-04-28 14:45:00|1136.7|1132.2|1139.6|1135.1|1141.5|1137|1136.2|1131.7|49
1619621400000|2021-04-28 14:50:00|1141|1136.5|1140.5|1136|1141.9|1137.4|1138.6|1134.1|35
1619621700000|2021-04-28 14:55:00|1140|1135.5|1140|1135.5|1140.9|1136.4|1139.1|1134.6|40
1619622000000|2021-04-28 15:00:00|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|1140.7|1136.2|0
1619658000000|2021-04-29 01:00:00|1139.4|1134.9|1136.3|1131.8|1143|1138.5|1135.3|1129.4|77
1619658300000|2021-04-29 01:05:00|1137|1132.5|1141.2|1136.7|1141.6|1137.1|1136.2|1131.7|100
1619658600000|2021-04-29 01:10:00|1141.7|1137.2|1139.7|1135.2|1142.1|1137.6|1139.7|1135.2|43
1619658900000|2021-04-29 01:15:00|1138.7|1134.2|1138.3|1133.8|1140.7|1136.2|1138.3|1133.8|41
1619659200000|2021-04-29 01:20:00|1139.2|1134.7|1142.7|1138.2|1144|1139.5|1138.7|1134.2|44
1619659500000|2021-04-29 01:25:00|1142.5|1138|1143.2|1138.7|1143.4|1138.9|1141.3|1136.8|62
1619659800000|2021-04-29 01:30:00|1144.1|1139.6|1143.7|1139.2|1146.1|1141.6|1143.2|1138.7|66
1619660100000|2021-04-29 01:35:00|1144.1|1139.6|1143.2|1138.7|1144.2|1139.7|1142.7|1138.2|41
1619660400000|2021-04-29 01:40:00|1142.7|1138.2|1147.1|1142.6|1148|1143.5|1142.7|1138.2|103
1619660700000|2021-04-29 01:45:00|1148|1143.5|1147.5|1143|1148.5|1144|1144.9|1140.4|122
1619661000000|2021-04-29 01:50:00|1147.1|1142.6|1152.4|1147.9|1152.4|1147.9|1146.6|1142.1|129
1619661300000|2021-04-29 01:55:00|1152|1147.5|1153.1|1148.6|1156.9|1152.4|1151.5|1147|312
1619661600000|2021-04-29 02:00:00|1152.6|1148.1|1150.1|1145.6|1155.5|1151|1150.1|1145.6|32
1619661900000|2021-04-29 02:05:00|1151|1146.5|1152|1147.5|1153.9|1149.4|1151|1146.5|94
1619662200000|2021-04-29 02:10:00|1151|1146.5|1152.1|1147.6|1154|1148.9|1150.1|1145.6|20
1619663400000|2021-04-29 02:30:00|1152|1147.5|1151.2|1146.7|1152.5|1148|1150.5|1146|52
1619663700000|2021-04-29 02:35:00|1151.5|1147|1152.5|1148|1152.9|1148.4|1150.5|1146|128
1619664000000|2021-04-29 02:40:00|1152|1147.5|1153|1148.5|1153.5|1149|1150.6|1146.1|75
1619664300000|2021-04-29 02:45:00|1153.9|1149.4|1152|1147.5|1156.1|1151.6|1151.1|1146.6|78
1619664600000|2021-04-29 02:50:00|1152.5|1148|1150|1145.5|1152.5|1148|1149|1144.5|79
1619664900000|2021-04-29 02:55:00|1149.5|1145|1151.9|1147.4|1151.9|1147.4|1149.4|1144.9|42
1619665200000|2021-04-29 03:00:00|1152.4|1147.9|1149.7|1145.2|1153.3|1148.8|1149|1144.5|37
1619665500000|2021-04-29 03:05:00|1149.4|1144.9|1151.9|1147.4|1152.8|1148.3|1149.4|1144.9|116
1619665800000|2021-04-29 03:10:00|1152.3|1147.8|1152.3|1147.8|1152.4|1147.9|1150.9|1146.4|38
1619666100000|2021-04-29 03:15:00|1152.8|1148.3|1150.5|1146|1153.8|1149.3|1150|1145.5|105
1619666400000|2021-04-29 03:20:00|1151|1146.5|1150|1145.5|1152|1147.5|1149.3|1144.8|43
1619666700000|2021-04-29 03:25:00|1149.6|1145.1|1147.5|1143|1150.5|1146|1147.5|1143|35
1619667000000|2021-04-29 03:30:00|1148.5|1144|1148.5|1144|1148.5|1144|1148.5|1144|0
1619674200000|2021-04-29 05:30:00|1148.6|1144.1|1149.9|1145.4|1151.9|1147.4|1148.6|1144.1|20
1619674500000|2021-04-29 05:35:00|1149.4|1144.9|1145.9|1141.4|1150|1145.5|1145.5|1140.5|61
1619674800000|2021-04-29 05:40:00|1145.5|1141|1138.8|1134.3|1145.9|1141.4|1138.1|1133.6|184
1619675100000|2021-04-29 05:45:00|1138.6|1134.1|1138.9|1134.4|1141.5|1137|1137.1|1131.6|99
1619675400000|2021-04-29 05:50:00|1138.4|1133.9|1141.5|1137|1142.9|1138.4|1137|1132.5|86
1619675700000|2021-04-29 05:55:00|1142|1137.5|1142|1137.5|1142.4|1137.9|1141|1136.5|64
1619676000000|2021-04-29 06:00:00|1142.5|1138|1144.5|1140|1145.9|1140.4|1142.5|1138|68
1619676300000|2021-04-29 06:05:00|1145|1140.5|1143.5|1139|1145|1140.5|1141.5|1137|32
1619676600000|2021-04-29 06:10:00|1143.9|1139.4|1145.3|1140.8|1145.4|1140.9|1141|1136.5|62
1619676900000|2021-04-29 06:15:00|1145.8|1141.3|1144.5|1140|1147.8|1143.3|1144.5|1140|42
1619677200000|2021-04-29 06:20:00|1144|1139.5|1143.4|1138.9|1144.5|1140|1140.6|1136.1|76
1619677500000|2021-04-29 06:25:00|1142.9|1138.4|1143.9|1139.4|1144.4|1139.9|1142|1137.5|112
1619677800000|2021-04-29 06:30:00|1143.4|1138.9|1138|1133.5|1143.4|1138.9|1137.5|1133|243
1619678100000|2021-04-29 06:35:00|1138.5|1134|1138.9|1134.4|1140.4|1135.9|1138|1133.5|91
1619678400000|2021-04-29 06:40:00|1139|1134.5|1128.5|1124|1139|1134.5|1125.1|1120.5|481
1619678700000|2021-04-29 06:45:00|1129|1124.5|1133.4|1128.9|1134.4|1129.9|1127.1|1122.6|189
1619679000000|2021-04-29 06:50:00|1132.9|1128.4|1134|1129.5|1136.3|1131.8|1131.4|1126.9|119
1619679300000|2021-04-29 06:55:00|1133.5|1129|1134.4|1129.9|1134.4|1129.9|1130.5|1126|158
1619679600000|2021-04-29 07:00:00|1133.4|1128.9|1133.4|1128.9|1133.4|1128.9|1133.4|1128.9|0
1619701200000|2021-04-29 13:00:00|1145.8|1139.3|1141|1136.5|1145.8|1139.3|1140.1|1135.2|200
1619701500000|2021-04-29 13:05:00|1140.5|1136|1144.5|1140|1145|1140.5|1139.6|1135.1|109
1619701800000|2021-04-29 13:10:00|1144|1139.5|1143.3|1138.8|1145.4|1140.9|1140.6|1136.1|226
1619702100000|2021-04-29 13:15:00|1142.8|1138.3|1141|1136.5|1143.8|1139.3|1141|1136.5|170
1619702400000|2021-04-29 13:20:00|1141.5|1137|1140|1135.5|1143|1138.5|1139.5|1135|178
1619702700000|2021-04-29 13:25:00|1140.5|1136|1142.4|1137.9|1142.7|1138.2|1140.5|1136|79
1619703000000|2021-04-29 13:30:00|1141.9|1137.4|1136.1|1131.6|1142.9|1138.4|1135.1|1130.6|135
1619703300000|2021-04-29 13:35:00|1136.6|1132.1|1136.6|1132.1|1137.1|1132.6|1133.6|1129.1|193
1619703600000|2021-04-29 13:40:00|1136.1|1131.6|1138.6|1134.1|1138.6|1134.1|1134.7|1130.2|79
1619703900000|2021-04-29 13:45:00|1138.1|1133.6|1136.6|1132.1|1138.1|1133.6|1135.6|1131.1|80
1619704200000|2021-04-29 13:50:00|1136.1|1131.6|1129.2|1124.7|1136.1|1131.6|1128.7|1124.2|344
1619704500000|2021-04-29 13:55:00|1129.7|1125.2|1131.2|1126.7|1132.7|1127.2|1127.7|1123.2|114
1619704800000|2021-04-29 14:00:00|1130.7|1126.2|1129.2|1124.7|1131.2|1126.7|1125.8|1121.3|204
1619705100000|2021-04-29 14:05:00|1129.5|1125|1127.3|1121.8|1129.5|1125|1125.3|1120.8|181
1619705400000|2021-04-29 14:10:00|1126.8|1121.3|1122.9|1118.4|1126.8|1121.8|1122.9|1118.4|99
1619705700000|2021-04-29 14:15:00|1123.8|1119.3|1115|1110.5|1123.8|1119.3|1114.4|1108|438
1619706000000|2021-04-29 14:20:00|1115.4|1110.9|1121.2|1116.7|1121.7|1117.2|1114|1109.5|176
1619706300000|2021-04-29 14:25:00|1120.7|1116.2|1116.9|1112.4|1120.7|1116.2|1116|1111.5|71
1619706600000|2021-04-29 14:30:00|1116.4|1111.9|1121.8|1117.3|1121.9|1117.4|1115.4|1110.9|119
1619706900000|2021-04-29 14:35:00|1123.2|1118.7|1119.4|1114.9|1123.7|1119.2|1118.9|1114.4|48
1619707200000|2021-04-29 14:40:00|1118.9|1114.4|1122.3|1117.8|1122.7|1117.8|1117.4|1112.4|42
1619707500000|2021-04-29 14:45:00|1122.7|1118.2|1124.2|1119.7|1125.2|1120.7|1120.3|1115.8|44
1619707800000|2021-04-29 14:50:00|1124.7|1120.2|1125.2|1120.7|1126.1|1121.6|1123.3|1118.8|58
1619708100000|2021-04-29 14:55:00|1124.8|1120.3|1125.3|1120.8|1125.3|1120.8|1123.1|1118.6|45
1619708400000|2021-04-29 15:00:00|1124.8|1120.3|1124.8|1120.3|1124.8|1120.3|1124.8|1120.3|0
1619744400000|2021-04-30 01:00:00|1123.9|1119.4|1123.4|1118.9|1126.3|1121.8|1120.9|1116.4|101
1619744700000|2021-04-30 01:05:00|1123.6|1119.1|1123.2|1118.7|1123.6|1119.1|1120.5|1116|122
1619745000000|2021-04-30 01:10:00|1123.4|1118.9|1125.5|1121|1125.6|1121.1|1122.4|1117.8|1050
1619745300000|2021-04-30 01:15:00|1125.6|1121.1|1128.5|1124|1129.5|1125|1124.5|1120|360
1619745600000|2021-04-30 01:20:00|1129|1124.5|1125.6|1121.1|1129|1124.5|1124.3|1119.8|224
1619745900000|2021-04-30 01:25:00|1126.1|1121.6|1123.1|1118.6|1126.1|1121.6|1120.2|1114.2|74
1619746200000|2021-04-30 01:30:00|1123.5|1119|1123.5|1119|1123.6|1119.1|1121.6|1117.1|74
1619746500000|2021-04-30 01:35:00|1122.5|1118|1122|1117.5|1123.9|1119.4|1121.5|1116.6|152
1619746800000|2021-04-30 01:40:00|1121.5|1117|1122|1117.5|1122.5|1118|1120.5|1116|63
1619747100000|2021-04-30 01:45:00|1120.6|1116.1|1120|1115.5|1121|1116.5|1119.6|1115.1|56
1619747400000|2021-04-30 01:50:00|1120.5|1116|1118.7|1114.2|1120.7|1116.2|1118|1113.5|204
1619747700000|2021-04-30 01:55:00|1119|1114.5|1120.4|1115.9|1123.4|1118.9|1119|1114.5|179
1619748000000|2021-04-30 02:00:00|1119.9|1115.4|1121.5|1117|1122.5|1118|1118.5|1114|39
1619748300000|2021-04-30 02:05:00|1121|1116.5|1123.4|1118.9|1124.4|1119.9|1120|1115.5|39
1619748600000|2021-04-30 02:10:00|1123|1118.5|1123|1118.5|1124.5|1120|1123|1118.5|92
1619749800000|2021-04-30 02:30:00|1123.9|1119.4|1122.4|1117.9|1123.9|1119.4|1121|1116.5|168
1619750100000|2021-04-30 02:35:00|1122|1117.5|1120.9|1116.4|1123|1118.5|1120.9|1116.4|151
1619750400000|2021-04-30 02:40:00|1121.4|1116.9|1119.5|1115|1121.4|1116.9|1119|1114.5|96
1619750700000|2021-04-30 02:45:00|1119|1114.5|1121|1116.5|1123.8|1119.3|1119|1114.5|61
1619751000000|2021-04-30 02:50:00|1121.4|1116.9|1119|1114.5|1121.4|1116.9|1117.1|1112.6|185
1619751300000|2021-04-30 02:55:00|1118.6|1114.1|1116.1|1111.6|1119|1114.5|1115.6|1111.1|308
1619751600000|2021-04-30 03:00:00|1115.6|1111.1|1115.6|1111.1|1116.5|1112|1113.6|1109.1|227
1619751900000|2021-04-30 03:05:00|1116|1111.5|1119.5|1115|1119.9|1115.4|1115.6|1111.1|90
1619752200000|2021-04-30 03:10:00|1119|1114.5|1119.4|1114.9|1120.9|1116.4|1118.5|1114|70
1619752500000|2021-04-30 03:15:00|1119|1114.5|1120|1115.5|1121.4|1116.9|1119|1114.5|47
1619752800000|2021-04-30 03:20:00|1120.2|1115.7|1117.8|1113.3|1121|1116.5|1117.8|1113.3|38
1619753100000|2021-04-30 03:25:00|1117.5|1113|1120|1115.5|1120.5|1116|1117|1112.5|83
1619760600000|2021-04-30 05:30:00|1120.4|1115.9|1105.9|1101.4|1120.4|1115.9|1104.4|1099.9|344
1619760900000|2021-04-30 05:35:00|1105.6|1101.1|1107.7|1103.2|1110.2|1105.7|1105.6|1101.1|250
1619761200000|2021-04-30 05:40:00|1106.7|1102.2|1094.1|1089.6|1106.7|1102.2|1091.4|1086.9|648
1619761500000|2021-04-30 05:45:00|1094.3|1089.8|1096.6|1092.1|1098.1|1093.6|1090.9|1086.4|203
1619761800000|2021-04-30 05:50:00|1096.1|1091.6|1101.1|1095.6|1103|1098.5|1094.7|1090.2|302
1619762100000|2021-04-30 05:55:00|1100.6|1096.1|1102.2|1095.7|1104.5|1099|1099.7|1095.1|135
1619762400000|2021-04-30 06:00:00|1103.1|1096.6|1101.3|1096.8|1103.1|1097.6|1097.2|1092.7|168
1619762700000|2021-04-30 06:05:00|1100.6|1096.1|1101.6|1096.1|1102.5|1098|1099.2|1094.1|291
1619763000000|2021-04-30 06:10:00|1102|1096.5|1100.2|1095.7|1102.1|1097.5|1099.7|1095.2|79
1619763300000|2021-04-30 06:15:00|1100.6|1096.1|1102.1|1097.6|1103.1|1098.6|1099.7|1095.2|211
1619763600000|2021-04-30 06:20:00|1102.6|1098.1|1100.1|1095.6|1105.1|1099.7|1100.1|1095.6|177
1619763900000|2021-04-30 06:25:00|1100.6|1096.1|1098.1|1093.6|1101.2|1096.7|1096.9|1092.4|287
1619764200000|2021-04-30 06:30:00|1097.6|1093.1|1099.4|1094.9|1100|1095.5|1096.6|1092.1|226
1619764500000|2021-04-30 06:35:00|1099.6|1095.1|1095.6|1091.1|1100|1095.5|1093.2|1088.7|185
1619764800000|2021-04-30 06:40:00|1095.3|1090.8|1093|1088.5|1095.6|1091.1|1091.1|1086.6|200
1619765100000|2021-04-30 06:45:00|1093.4|1088.9|1099.2|1094.7|1099.7|1095.2|1092.5|1088|294
1619765400000|2021-04-30 06:50:00|1099.4|1094.9|1095.5|1091|1101.1|1096.6|1095.5|1090.7|114
1619765700000|2021-04-30 06:55:00|1094.5|1090|1095.4|1088.9|1095.4|1090.4|1091.8|1085.5|565
1619766000000|2021-04-30 07:00:00|1094.9|1088.4|1094.9|1088.4|1094.9|1088.4|1094.9|1088.4|0
1620262800000|2021-05-06 01:00:00|1122.6|1118.1|1137.7|1133.2|1140.2|1135.7|1122.6|1118.1|42210
1620263100000|2021-05-06 01:05:00|1138.2|1133.7|1136.2|1131.7|1139.2|1134.7|1135.2|1130.7|17917
1620263400000|2021-05-06 01:10:00|1136.7|1132.2|1135.2|1130.7|1137.7|1133.2|1130.7|1126.2|12262
1620263700000|2021-05-06 01:15:00|1134.7|1130.2|1134.7|1130.2|1137.2|1132.7|1134.2|1129.7|6216
1620264000000|2021-05-06 01:20:00|1135.2|1130.7|1138.2|1133.7|1138.7|1134.2|1134.2|1129.7|7704
1620264300000|2021-05-06 01:25:00|1138.7|1134.2|1144.4|1139.9|1144.4|1139.9|1135.7|1131.2|9803
1620264600000|2021-05-06 01:30:00|1144.2|1139.7|1145.2|1140.7|1146.2|1141.7|1140.7|1136.2|11701
1620264900000|2021-05-06 01:35:00|1145.4|1140.9|1136.2|1131.7|1145.7|1141.2|1134.7|1130.2|9907
1620265200000|2021-05-06 01:40:00|1136.7|1132.2|1137.2|1132.7|1137.2|1132.7|1132.7|1128.2|5703
1620265500000|2021-05-06 01:45:00|1136.7|1132.2|1136.7|1132.2|1138.2|1133.7|1135.7|1131.2|2871
1620265800000|2021-05-06 01:50:00|1136.2|1131.7|1136.7|1132.2|1137.7|1133.2|1135.2|1130.7|1919
1620266100000|2021-05-06 01:55:00|1137.2|1132.7|1137.4|1132.9|1139.2|1134.7|1135.2|1130.7|2830
1620266400000|2021-05-06 02:00:00|1137.7|1133.2|1138.2|1133.7|1139.2|1134.7|1137.2|1132.7|3298
1620266700000|2021-05-06 02:05:00|1137.9|1133.4|1137.2|1132.7|1138.7|1134.2|1136.7|1132.2|1325
1620267000000|2021-05-06 02:10:00|1137.4|1132.9|1136.7|1132.2|1138.2|1133.7|1134.7|1130.2|2151
1620267300000|2021-05-06 02:15:00|||||||||6
1620268200000|2021-05-06 02:30:00|1136.2|1131.7|1135.2|1130.7|1138.2|1133.7|1135.2|1130.7|3258
1620268500000|2021-05-06 02:35:00|1134.7|1130.2|1132.7|1128.2|1136.2|1131.7|1132.7|1128.2|5276
1620268800000|2021-05-06 02:40:00|1133.2|1128.7|1133.2|1128.7|1134.7|1130.2|1131.7|1127.2|4192
1620269100000|2021-05-06 02:45:00|1132.7|1128.2|1133.2|1128.7|1133.7|1129.2|1129.7|1125.2|5504
1620269400000|2021-05-06 02:50:00|1133.7|1129.2|1136.7|1132.2|1138.2|1133.7|1132.7|1128.2|5796
1620269700000|2021-05-06 02:55:00|1136.4|1131.9|1156.2|1151.7|1156.2|1151.7|1136.2|1131.7|17951
1620270000000|2021-05-06 03:00:00|1156.7|1152.2|1155.2|1150.7|1159.2|1154.7|1153.7|1149.2|17002
1620270300000|2021-05-06 03:05:00|1155.4|1150.9|1163.4|1158.9|1170.1|1165.6|1155.2|1150.7|20986
1620270600000|2021-05-06 03:10:00|1163.6|1159.1|1161.2|1156.7|1167.1|1162.6|1158.9|1154.4|9626
1620270900000|2021-05-06 03:15:00|1161.7|1157.2|1158.2|1153.7|1163.2|1158.7|1157.7|1153.2|7027
1620271200000|2021-05-06 03:20:00|1158.7|1154.2|1152.7|1148.2|1158.7|1154.2|1150.7|1146.2|9858
1620271500000|2021-05-06 03:25:00|1153.2|1148.7|1158.9|1154.4|1159.1|1154.6|1152.7|1148.2|5357
1620279000000|2021-05-06 05:30:00|1158.6|1154.1|1162.1|1157.6|1164.6|1160.1|1158.1|1153.6|10324
1620279300000|2021-05-06 05:35:00|1162.6|1158.1|1166.6|1162.1|1167.1|1162.6|1160.6|1156.1|7271
1620279600000|2021-05-06 05:40:00|1166.3|1161.8|1167.5|1163|1170.1|1165.6|1166.1|1161.6|10536
1620279900000|2021-05-06 05:45:00|1167.8|1163.3|1178.5|1174|1178.5|1174|1167.8|1163.3|13445
1620280200000|2021-05-06 05:50:00|1179|1174.5|1179.6|1175.1|1181.5|1177|1176|1171.5|12236
1620280500000|2021-05-06 05:55:00|1180.1|1175.6|1176.6|1172.1|1183.1|1178.6|1174.1|1169.6|10656
1620280800000|2021-05-06 06:00:00|1177.1|1172.6|1182|1177.5|1182|1177.5|1174.6|1170.1|8010
1620281100000|2021-05-06 06:05:00|1182.5|1178|1180.5|1176|1183|1178.5|1177.6|1173.1|6591
1620281400000|2021-05-06 06:10:00|1180.3|1175.8|1181|1176.5|1181.5|1177|1178|1173.5|4098
1620281700000|2021-05-06 06:15:00|1182|1177.5|1177.5|1173|1182.5|1178|1176.5|1172|5288
1620282000000|2021-05-06 06:20:00|1178|1173.5|1177.5|1173|1179.1|1174.6|1176.6|1172.1|2965
1620282300000|2021-05-06 06:25:00|1178|1173.5|1180.5|1176|1181|1176.5|1177.5|1173|3553
1620282600000|2021-05-06 06:30:00|1180.8|1176.3|1183|1178.5|1183|1178.5|1180.5|1176|4148
1620282900000|2021-05-06 06:35:00|1182.5|1178|1184|1179.5|1185|1180.5|1179.5|1175|6319
1620283200000|2021-05-06 06:40:00|1183.5|1179|1182.5|1178|1184.5|1180|1181|1176.5|4141
1620283500000|2021-05-06 06:45:00|1182|1177.5|1179|1174.5|1182.8|1178.3|1176.5|1172|4611
1620283800000|2021-05-06 06:50:00|1179.5|1175|1181.5|1177|1185.8|1181.3|1179|1174.5|7503
1620284100000|2021-05-06 06:55:00|1182|1177.5|1185.5|1181|1186|1181.5|1180|1175.5|11589
1620306000000|2021-05-06 13:00:00|1185.3|1180.8|1179.8|1175.3|1189.3|1184.8|1177.4|1172.9|20211
1620306300000|2021-05-06 13:05:00|1179.6|1175.1|1179.3|1174.8|1182.3|1177.8|1178.3|1173.8|5798
1620306600000|2021-05-06 13:10:00|1179.8|1175.3|1188.8|1184.3|1188.8|1184.3|1179.3|1174.8|9183
1620306900000|2021-05-06 13:15:00|1188.3|1183.8|1186.3|1181.8|1188.8|1184.3|1185.3|1180.8|6514
1620307200000|2021-05-06 13:20:00|1186.1|1181.6|1188.8|1184.3|1193.3|1188.8|1185.3|1180.8|11039
1620307500000|2021-05-06 13:25:00|1188.3|1183.8|1194.8|1190.3|1195.8|1191.3|1186.3|1181.8|9883
1620307800000|2021-05-06 13:30:00|1195.3|1190.8|1197.8|1193.3|1198.3|1193.8|1194.3|1189.8|11419
1620308100000|2021-05-06 13:35:00|1197.3|1192.8|1193.1|1188.6|1197.8|1193.3|1191.8|1187.3|4856
1620308400000|2021-05-06 13:40:00|1193.3|1188.8|1193.3|1188.8|1194.8|1190.3|1190.3|1185.8|4778
1620308700000|2021-05-06 13:45:00|1193.5|1189|1194.3|1189.8|1196.8|1192.3|1193.3|1188.8|2865
1620309000000|2021-05-06 13:50:00|1193.8|1189.3|1195.8|1191.3|1196.8|1192.3|1193.3|1188.8|1735
1620309300000|2021-05-06 13:55:00|1196.3|1191.8|1196.3|1191.8|1197.8|1193.3|1195.3|1190.8|3082
1620309600000|2021-05-06 14:00:00|1196.5|1192|1196.8|1192.3|1197.3|1192.8|1193.3|1188.8|2958
1620309900000|2021-05-06 14:05:00|1197.3|1192.8|1194.8|1190.3|1197.3|1192.8|1194.3|1189.8|2315
1620310200000|2021-05-06 14:10:00|1195.3|1190.8|1196.8|1192.3|1197.8|1193.3|1194.8|1190.3|2498
1620310500000|2021-05-06 14:15:00|1196.3|1191.8|1198.8|1194.3|1198.8|1194.3|1196.3|1191.8|4308
1620310800000|2021-05-06 14:20:00|1199.3|1194.8|1199.3|1194.8|1200.3|1195.8|1198.3|1193.8|5364
1620311100000|2021-05-06 14:25:00|1199|1194.5|1199.3|1194.8|1199.8|1195.3|1197.8|1193.3|1933
1620311400000|2021-05-06 14:30:00|1198.8|1194.3|1202.8|1198.3|1203.3|1198.8|1198.3|1193.8|5198
1620311700000|2021-05-06 14:35:00|1203.3|1198.8|1206.8|1202.3|1207.3|1202.8|1201.8|1197.3|10890
1620312000000|2021-05-06 14:40:00|1206.3|1201.8|1212.2|1207.7|1213.2|1208.7|1203.8|1199.3|13059
1620312300000|2021-05-06 14:45:00|1211.5|1207|1204.7|1200.2|1211.7|1207.2|1203.3|1198.8|7235
1620312600000|2021-05-06 14:50:00|1205.2|1200.7|1204.2|1199.7|1206.2|1201.7|1203.2|1198.7|5221
1620312900000|2021-05-06 14:55:00|1203.7|1199.2|1204.2|1199.7|1205.7|1201.2|1203.2|1198.7|3553
1620349200000|2021-05-07 01:00:00|1203.9|1199.4|1196.9|1192.4|1206.9|1202.4|1193.9|1189.4|14685
1620349500000|2021-05-07 01:05:00|1197.4|1192.9|1196.9|1192.4|1201.4|1196.9|1195.9|1191.4|5222
1620349800000|2021-05-07 01:10:00|1197.4|1192.9|1196.4|1191.9|1199.9|1195.4|1195.9|1191.4|2923
1620350100000|2021-05-07 01:15:00|1195.9|1191.4|1193.9|1189.4|1196.4|1191.9|1193.4|1188.9|6164
1620350400000|2021-05-07 01:20:00|1193.4|1188.9|1196.9|1192.4|1198.4|1193.9|1192.9|1188.4|3564
1620350700000|2021-05-07 01:25:00|1197.4|1192.9|1194.9|1190.4|1197.9|1193.4|1194.9|1190.4|2281
1620351000000|2021-05-07 01:30:00|1195.4|1190.9|1193.4|1188.9|1196.4|1191.9|1191.4|1186.9|5703
1620351300000|2021-05-07 01:35:00|1193.9|1189.4|1193.4|1188.9|1194.9|1190.4|1192.4|1187.9|2267
1620351600000|2021-05-07 01:40:00|1192.9|1188.4|1195.4|1190.9|1196.9|1192.4|1192.9|1188.4|3066
1620351900000|2021-05-07 01:45:00|1195.9|1191.4|1199.9|1195.4|1201.4|1196.9|1195.9|1191.4|4911
1620352200000|2021-05-07 01:50:00|1200.4|1195.9|1198.4|1193.9|1203.9|1199.4|1197.9|1193.4|4527
1620352500000|2021-05-07 01:55:00|1198.9|1194.4|1198.2|1193.7|1200.9|1196.4|1197.5|1193|2750
1620352800000|2021-05-07 02:00:00|1198|1193.5|1197.9|1193.4|1198.4|1193.9|1195|1190.5|2857
1620353100000|2021-05-07 02:05:00|1198.4|1193.9|1196|1191.5|1198.4|1193.9|1195.2|1190.7|1702
1620353400000|2021-05-07 02:10:00|1195.5|1191|1196.4|1191.9|1198.4|1193.9|1195|1190.5|2026
1620353700000|2021-05-07 02:15:00|1196.2|1191.7|1196.4|1191.9|1196.4|1191.9|1196.2|1191.7|0
1620354600000|2021-05-07 02:30:00|1196.9|1192.4|1198.4|1193.9|1198.4|1193.9|1196|1191.5|2119
1620354900000|2021-05-07 02:35:00|1197.9|1193.4|1202.4|1197.9|1204.9|1200.4|1196.9|1192.4|4575
1620355200000|2021-05-07 02:40:00|1201.9|1197.4|1205.4|1200.9|1205.9|1201.4|1199.9|1195.4|3584
1620355500000|2021-05-07 02:45:00|1205.9|1201.4|1204.9|1200.4|1205.9|1201.4|1201.9|1197.4|2617
1620355800000|2021-05-07 02:50:00|1204.4|1199.9|1205.4|1200.9|1206.4|1201.9|1202.9|1198.4|2778
1620356100000|2021-05-07 02:55:00|1205.9|1201.4|1205.9|1201.4|1208.9|1204.4|1205.4|1200.9|5472
1620356400000|2021-05-07 03:00:00|1206.2|1201.7|1204.4|1199.9|1207.4|1202.9|1203.4|1198.9|3094
1620356700000|2021-05-07 03:05:00|1204.7|1200.2|1208.4|1203.9|1208.4|1203.9|1204.4|1199.9|2379
1620357000000|2021-05-07 03:10:00|1207.9|1203.4|1204.4|1199.9|1207.9|1203.4|1204.4|1199.9|1842
1620357300000|2021-05-07 03:15:00|1204.9|1200.4|1213.9|1209.4|1217.4|1212.9|1204.9|1200.4|8248
1620357600000|2021-05-07 03:20:00|1214.4|1209.9|1213.4|1208.9|1214.4|1209.9|1209.9|1205.4|5559
1620357900000|2021-05-07 03:25:00|1213.9|1209.4|1214.9|1210.4|1215.4|1210.9|1213.4|1208.9|6285
1620365400000|2021-05-07 05:30:00|1212.9|1208.4|1218.3|1213.8|1222.3|1217.8|1212.9|1208.4|14931
1620365700000|2021-05-07 05:35:00|1218.1|1213.6|1224.3|1219.8|1224.4|1219.9|1216.8|1212.3|8820
1620366000000|2021-05-07 05:40:00|1223.8|1219.3|1227.3|1222.8|1231.3|1226.8|1223.6|1219.1|13977
1620366300000|2021-05-07 05:45:00|1226.8|1222.3|1219.3|1214.8|1228.3|1223.8|1219.1|1214.6|9695
1620366600000|2021-05-07 05:50:00|1219.8|1215.3|1215.8|1211.3|1222.3|1217.8|1213.8|1209.3|13265
1620366900000|2021-05-07 05:55:00|1215.3|1210.8|1218.3|1213.8|1219.3|1214.8|1215.3|1210.8|4172
1620367200000|2021-05-07 06:00:00|1218.8|1214.3|1217.8|1213.3|1221.8|1217.3|1215.8|1211.3|5339
1620367500000|2021-05-07 06:05:00|1218.3|1213.8|1221.8|1217.3|1223.3|1218.8|1217.8|1213.3|3796
1620367800000|2021-05-07 06:10:00|1222.3|1217.8|1221.8|1217.3|1222.3|1217.8|1218.8|1214.3|2752
1620368100000|2021-05-07 06:15:00|1222.3|1217.8|1228.3|1223.8|1229.6|1225.1|1222.3|1217.8|8253
1620368400000|2021-05-07 06:20:00|1227.8|1223.3|1229.3|1224.8|1230.8|1226.3|1227.3|1222.8|9961
1620368700000|2021-05-07 06:25:00|1228.8|1224.3|1229.1|1224.6|1230.3|1225.8|1226.3|1221.8|4947
1620369000000|2021-05-07 06:30:00|1229.3|1224.8|1229.3|1224.8|1230.8|1226.3|1227.8|1223.3|4954
1620369300000|2021-05-07 06:35:00|1228.8|1224.3|1229.8|1225.3|1230.3|1225.8|1226.3|1221.8|4913
1620369600000|2021-05-07 06:40:00|1229.3|1224.8|1226.8|1222.3|1229.3|1224.8|1226.3|1221.8|4247
1620369900000|2021-05-07 06:45:00|1226.6|1222.1|1225.8|1221.3|1227.8|1223.3|1225.3|1220.8|4139
1620370200000|2021-05-07 06:50:00|1225.3|1220.8|1228.3|1223.8|1228.3|1223.8|1225.3|1220.8|5135
1620370500000|2021-05-07 06:55:00|1227.8|1223.3|1227.8|1223.3|1228.3|1223.8|1223.3|1218.8|11697
1620392400000|2021-05-07 13:00:00|1230.6|1226.1|1246.1|1241.6|1250.1|1245.6|1230.6|1226.1|29772
1620392700000|2021-05-07 13:05:00|1246.6|1242.1|1237.6|1233.1|1247.6|1243.1|1236.1|1231.6|13672
1620393000000|2021-05-07 13:10:00|1238.1|1233.6|1230.6|1226.1|1240.1|1235.6|1228.6|1224.1|14814
1620393300000|2021-05-07 13:15:00|1230.4|1225.9|1233.1|1228.6|1236.6|1232.1|1230.1|1225.6|7490
1620393600000|2021-05-07 13:20:00|1232.9|1228.4|1217.1|1212.6|1233.1|1228.6|1214.1|1209.6|19940
1620393900000|2021-05-07 13:25:00|1217.6|1213.1|1219.1|1214.6|1222.1|1217.6|1212.6|1208.1|14600
1620394200000|2021-05-07 13:30:00|1218.9|1214.4|1217.1|1212.6|1224.6|1220.1|1216.6|1212.1|6737
1620394500000|2021-05-07 13:35:00|1217.6|1213.1|1226.6|1222.1|1227.4|1222.9|1216.6|1212.1|8565
1620394800000|2021-05-07 13:40:00|1227.1|1222.6|1234.1|1229.6|1234.6|1230.1|1225.6|1221.1|12472
1620395100000|2021-05-07 13:45:00|1233.6|1229.1|1230.1|1225.6|1233.6|1229.1|1229.1|1224.6|4077
1620395400000|2021-05-07 13:50:00|1230.6|1226.1|1230.1|1225.6|1231.6|1227.1|1227.6|1223.1|2920
1620395700000|2021-05-07 13:55:00|1229.6|1225.1|1227.6|1223.1|1230.1|1225.6|1226.6|1222.1|2392
1620396000000|2021-05-07 14:00:00|1227.4|1222.9|1233.7|1229.2|1234.2|1229.7|1227.1|1222.6|3826
1620396300000|2021-05-07 14:05:00|1233.2|1228.7|1232.2|1227.7|1234.7|1230.2|1231.7|1227.2|2337
1620396600000|2021-05-07 14:10:00|1232.6|1228.1|1232.1|1227.6|1233.7|1229.2|1230.1|1225.6|1991
1620396900000|2021-05-07 14:15:00|1232.6|1228.1|1231.1|1226.6|1233.6|1229.1|1230.7|1226.2|1474
1620397200000|2021-05-07 14:20:00|1230.9|1226.4|1229.6|1225.1|1233.1|1228.6|1229.6|1225.1|1507
1620397500000|2021-05-07 14:25:00|1230.1|1225.6|1229.1|1224.6|1231.1|1226.6|1227.9|1223.4|1965
1620397800000|2021-05-07 14:30:00|1228.6|1224.1|1232.7|1228.2|1233.2|1228.7|1228.6|1224.1|2894
1620398100000|2021-05-07 14:35:00|1232.2|1227.7|1233.1|1228.6|1235.1|1230.6|1231.7|1227.2|3019
1620398400000|2021-05-07 14:40:00|1233.4|1228.9|1237.1|1232.6|1239.6|1235.1|1233.4|1228.9|6358
1620398700000|2021-05-07 14:45:00|1236.6|1232.1|1238.6|1234.1|1239.1|1234.6|1234.1|1229.6|3963
1620399000000|2021-05-07 14:50:00|1238.8|1234.3|1238.6|1234.1|1242.1|1237.6|1236.6|1232.1|7491
1620399300000|2021-05-07 14:55:00|1239.1|1234.6|1238.1|1233.6|1241.1|1236.6|1237.6|1233.1|6217
1620608400000|2021-05-10 01:00:00|1236.4|1231.9|1317.6|1313.1|1317.6|1313.1|1236.4|1231.9|71289
1620608700000|2021-05-10 01:05:00|1316.7|1312.2|1313.2|1308.7|1317.6|1313.1|1310.8|1306.3|28764
1620609000000|2021-05-10 01:10:00|1313.7|1309.2|1308.3|1303.8|1315.2|1310.7|1304.3|1299.8|16817
1620609300000|2021-05-10 01:15:00|1308.8|1304.3|1312.2|1307.7|1316.2|1311.7|1304.7|1300.2|9389
1620609600000|2021-05-10 01:20:00|1312.1|1307.6|1312.9|1308.4|1314.6|1310.1|1308.2|1303.7|7345
1620609900000|2021-05-10 01:25:00|1312.6|1308.1|1311.6|1307.1|1314.1|1309.6|1307.7|1303.2|6652
1620610200000|2021-05-10 01:30:00|1312.1|1307.6|1316.6|1312.1|1316.6|1312.1|1309.9|1305.4|4802
1620610500000|2021-05-10 01:35:00|1316.1|1311.6|1321.5|1317|1322.4|1317.9|1316.1|1311.6|21611
1620610800000|2021-05-10 01:40:00|1321.7|1317.2|1322.2|1317.7|1322.2|1317.7|1321.5|1317|708
1620615900000|2021-05-10 03:05:00|1320|1315.5|1320|1315.5|1321.4|1316.9|1316.5|1312|46072
1620616200000|2021-05-10 03:10:00|1320.4|1315.9|1321.4|1316.9|1321.4|1316.9|1319.4|1314.9|2830
1620616500000|2021-05-10 03:15:00|1320.9|1316.4|1319.9|1315.4|1320.9|1316.4|1319.4|1314.9|11759
1620616800000|2021-05-10 03:20:00|1319.4|1314.9|1318.4|1313.9|1321.9|1317.4|1315.4|1310.9|7826
1620617100000|2021-05-10 03:25:00|1317.9|1313.4|1313.6|1309.1|1318.4|1313.9|1310.9|1306.4|10365
1620624600000|2021-05-10 05:30:00|1313.3|1308.8|1320.8|1316.3|1320.8|1316.3|1306.4|1301.9|15702
1620625500000|2021-05-10 05:45:00|1321.8|1317.3|1321.3|1316.8|1321.8|1317.3|1320.3|1315.8|20326
1620625800000|2021-05-10 05:50:00|1320.8|1316.3|1321.8|1317.3|1321.8|1317.3|1320.3|1315.8|5779
1620651600000|2021-05-10 13:00:00|1332.6|1328.1|1313.6|1309.1|1342.8|1338.3|1311.4|1306.9|36530
1620651900000|2021-05-10 13:05:00|1313.1|1308.6|1319.1|1314.6|1324.9|1320.4|1311.2|1306.7|18782
1620652200000|2021-05-10 13:10:00|1318.7|1314.2|1315.7|1311.2|1321.2|1316.7|1313.7|1309.2|11355
1620652500000|2021-05-10 13:15:00|1315|1310.5|1318.6|1314.1|1320.6|1316.1|1310.2|1305.7|10483
1620652800000|2021-05-10 13:20:00|1319.1|1314.6|1322.1|1317.6|1326.6|1322.1|1318.6|1314.1|10700
1620653100000|2021-05-10 13:25:00|1322.2|1317.7|1323.2|1318.7|1324.2|1319.7|1320.7|1316.2|3962
1620653400000|2021-05-10 13:30:00|1322.7|1318.2|1320.8|1316.3|1326.2|1321.7|1317.3|1312.8|7053
1620653700000|2021-05-10 13:35:00|1321.2|1316.7|1316.2|1311.7|1321.3|1316.8|1313.8|1309.3|5988
1620654000000|2021-05-10 13:40:00|1316.7|1312.2|1313.2|1308.7|1319.5|1315|1311.7|1307.2|5367
1620654300000|2021-05-10 13:45:00|1312.8|1308.3|1312.7|1308.2|1313.2|1308.7|1303.3|1298.8|12817
1620654600000|2021-05-10 13:50:00|1312.2|1307.7|1310.7|1306.2|1314.7|1310.2|1309.3|1304.8|4629
1620654900000|2021-05-10 13:55:00|1310.2|1305.7|1299.7|1295.2|1310.2|1305.7|1299.5|1295|8657
1620655200000|2021-05-10 14:00:00|1299.2|1294.7|1289.8|1285.3|1301.2|1296.7|1287.8|1283.3|18198
1620655500000|2021-05-10 14:05:00|1290.3|1285.8|1299.3|1294.8|1300.3|1295.8|1290.3|1285.8|8893
1620655800000|2021-05-10 14:10:00|1298.8|1294.3|1297.7|1293.2|1299.2|1294.7|1290.3|1285.8|5292
1620656100000|2021-05-10 14:15:00|1298.2|1293.7|1301.3|1296.8|1302.2|1297.7|1294.3|1289.8|6386
1620656400000|2021-05-10 14:20:00|1301.8|1297.3|1293.3|1288.8|1301.8|1297.3|1293.3|1288.8|3103
1620656700000|2021-05-10 14:25:00|1293.7|1289.2|1288.7|1284.2|1293.8|1289.3|1283.8|1279.3|7933
1620657000000|2021-05-10 14:30:00|1288.5|1284|1287.1|1282.6|1291.8|1287.3|1282.8|1278.3|5890
1620657300000|2021-05-10 14:35:00|1287.8|1283.3|1290.3|1285.8|1290.3|1285.8|1282.3|1277.8|5160
1620657600000|2021-05-10 14:40:00|1290.8|1286.3|1288.8|1284.3|1293.8|1289.3|1286.8|1282.3|4351
1620657900000|2021-05-10 14:45:00|1289.3|1284.8|1279.8|1275.3|1289.3|1284.8|1279.8|1275.3|6630
1620658200000|2021-05-10 14:50:00|1280.1|1275.6|1277.9|1273.4|1281.8|1277.3|1269.4|1264.9|12757
1620658500000|2021-05-10 14:55:00|1278|1273.5|1274.7|1270.2|1282.1|1277.6|1269.4|1264.9|10684
1620608400000|2021-05-10 01:00:00|1236.4|1231.9|1317.6|1313.1|1317.6|1313.1|1236.4|1231.9|71289
1620608700000|2021-05-10 01:05:00|1316.7|1312.2|1313.2|1308.7|1317.6|1313.1|1310.8|1306.3|28764
1620609000000|2021-05-10 01:10:00|1313.7|1309.2|1308.3|1303.8|1315.2|1310.7|1304.3|1299.8|16817
1620609300000|2021-05-10 01:15:00|1308.8|1304.3|1312.2|1307.7|1316.2|1311.7|1304.7|1300.2|9389
1620609600000|2021-05-10 01:20:00|1312.1|1307.6|1312.9|1308.4|1314.6|1310.1|1308.2|1303.7|7345
1620609900000|2021-05-10 01:25:00|1312.6|1308.1|1311.6|1307.1|1314.1|1309.6|1307.7|1303.2|6652
1620610200000|2021-05-10 01:30:00|1312.1|1307.6|1316.6|1312.1|1316.6|1312.1|1309.9|1305.4|4802
1620610500000|2021-05-10 01:35:00|1316.1|1311.6|1321.5|1317|1322.4|1317.9|1316.1|1311.6|21611
1620610800000|2021-05-10 01:40:00|1321.7|1317.2|1322.2|1317.7|1322.2|1317.7|1321.5|1317|708
1620615900000|2021-05-10 03:05:00|1320|1315.5|1320|1315.5|1321.4|1316.9|1316.5|1312|46072
1620616200000|2021-05-10 03:10:00|1320.4|1315.9|1321.4|1316.9|1321.4|1316.9|1319.4|1314.9|2830
1620616500000|2021-05-10 03:15:00|1320.9|1316.4|1319.9|1315.4|1320.9|1316.4|1319.4|1314.9|11759
1620616800000|2021-05-10 03:20:00|1319.4|1314.9|1318.4|1313.9|1321.9|1317.4|1315.4|1310.9|7826
1620617100000|2021-05-10 03:25:00|1317.9|1313.4|1313.6|1309.1|1318.4|1313.9|1310.9|1306.4|10365
1620624600000|2021-05-10 05:30:00|1313.3|1308.8|1320.8|1316.3|1320.8|1316.3|1306.4|1301.9|15702
1620625500000|2021-05-10 05:45:00|1321.8|1317.3|1321.3|1316.8|1321.8|1317.3|1320.3|1315.8|20326
1620625800000|2021-05-10 05:50:00|1320.8|1316.3|1321.8|1317.3|1321.8|1317.3|1320.3|1315.8|5779
1620651600000|2021-05-10 13:00:00|1332.6|1328.1|1313.6|1309.1|1342.8|1338.3|1311.4|1306.9|36530
1620651900000|2021-05-10 13:05:00|1313.1|1308.6|1319.1|1314.6|1324.9|1320.4|1311.2|1306.7|18782
1620652200000|2021-05-10 13:10:00|1318.7|1314.2|1315.7|1311.2|1321.2|1316.7|1313.7|1309.2|11355
1620652500000|2021-05-10 13:15:00|1315|1310.5|1318.6|1314.1|1320.6|1316.1|1310.2|1305.7|10483
1620652800000|2021-05-10 13:20:00|1319.1|1314.6|1322.1|1317.6|1326.6|1322.1|1318.6|1314.1|10700
1620653100000|2021-05-10 13:25:00|1322.2|1317.7|1323.2|1318.7|1324.2|1319.7|1320.7|1316.2|3962
1620653400000|2021-05-10 13:30:00|1322.7|1318.2|1320.8|1316.3|1326.2|1321.7|1317.3|1312.8|7053
1620653700000|2021-05-10 13:35:00|1321.2|1316.7|1316.2|1311.7|1321.3|1316.8|1313.8|1309.3|5988
1620654000000|2021-05-10 13:40:00|1316.7|1312.2|1313.2|1308.7|1319.5|1315|1311.7|1307.2|5367
1620654300000|2021-05-10 13:45:00|1312.8|1308.3|1312.7|1308.2|1313.2|1308.7|1303.3|1298.8|12817
1620654600000|2021-05-10 13:50:00|1312.2|1307.7|1310.7|1306.2|1314.7|1310.2|1309.3|1304.8|4629
1620654900000|2021-05-10 13:55:00|1310.2|1305.7|1299.7|1295.2|1310.2|1305.7|1299.5|1295|8657
1620655200000|2021-05-10 14:00:00|1299.2|1294.7|1289.8|1285.3|1301.2|1296.7|1287.8|1283.3|18198
1620655500000|2021-05-10 14:05:00|1290.3|1285.8|1299.3|1294.8|1300.3|1295.8|1290.3|1285.8|8893
1620655800000|2021-05-10 14:10:00|1298.8|1294.3|1297.7|1293.2|1299.2|1294.7|1290.3|1285.8|5292
1620656100000|2021-05-10 14:15:00|1298.2|1293.7|1301.3|1296.8|1302.2|1297.7|1294.3|1289.8|6386
1620656400000|2021-05-10 14:20:00|1301.8|1297.3|1293.3|1288.8|1301.8|1297.3|1293.3|1288.8|3103
1620656700000|2021-05-10 14:25:00|1293.7|1289.2|1288.7|1284.2|1293.8|1289.3|1283.8|1279.3|7933
1620657000000|2021-05-10 14:30:00|1288.5|1284|1287.1|1282.6|1291.8|1287.3|1282.8|1278.3|5890
1620657300000|2021-05-10 14:35:00|1287.8|1283.3|1290.3|1285.8|1290.3|1285.8|1282.3|1277.8|5160
1620657600000|2021-05-10 14:40:00|1290.8|1286.3|1288.8|1284.3|1293.8|1289.3|1286.8|1282.3|4351
1620657900000|2021-05-10 14:45:00|1289.3|1284.8|1279.8|1275.3|1289.3|1284.8|1279.8|1275.3|6630
1620658200000|2021-05-10 14:50:00|1280.1|1275.6|1277.9|1273.4|1281.8|1277.3|1269.4|1264.9|12757
1620658500000|2021-05-10 14:55:00|1278|1273.5|1274.7|1270.2|1282.1|1277.6|1269.4|1264.9|10684
1620694800000|2021-05-11 01:00:00|1273.7|1269.2|1266.8|1262.3|1278.9|1274.4|1263.3|1258.8|19892
1620695100000|2021-05-11 01:05:00|1267|1262.5|1269.5|1265|1275.9|1271.4|1266|1261.5|9112
1620695400000|2021-05-11 01:10:00|1269.4|1264.9|1279.4|1274.9|1281|1276.5|1269.4|1264.9|7815
1620695700000|2021-05-11 01:15:00|1279.8|1275.3|1286.8|1282.3|1288.2|1283.7|1278.3|1273.8|10078
1620696000000|2021-05-11 01:20:00|1287.3|1282.8|1286.1|1281.6|1289.8|1285.3|1282.7|1278.2|6509
1620696300000|2021-05-11 01:25:00|1285.8|1281.3|1282.3|1277.8|1286.3|1281.8|1280.3|1275.8|4014
1620696600000|2021-05-11 01:30:00|1282|1277.5|1285.3|1280.8|1285.3|1280.8|1279.3|1274.8|3172
1620696900000|2021-05-11 01:35:00|1284.8|1280.3|1291.8|1287.3|1296.2|1291.7|1282.8|1278.3|10617
1620697200000|2021-05-11 01:40:00|1291.3|1286.8|1285.3|1280.8|1292.3|1287.8|1283.8|1279.3|3240
1620697500000|2021-05-11 01:45:00|1285.7|1281.2|1281.3|1276.8|1286.3|1281.8|1280.8|1276.3|2847
1620697800000|2021-05-11 01:50:00|1280.8|1276.3|1280.8|1276.3|1282.3|1277.8|1280.3|1275.8|2880
1620698100000|2021-05-11 01:55:00|1280.5|1276|1270.3|1265.8|1283.3|1278.8|1269.8|1265.3|4680
1620698400000|2021-05-11 02:00:00|1270.5|1266|1280.3|1275.8|1280.3|1275.8|1269.8|1265.3|4913
1620698700000|2021-05-11 02:05:00|1280|1275.5|1276|1271.5|1280|1275.5|1274.3|1269.8|2348
1620699000000|2021-05-11 02:10:00|1276.2|1271.7|1274.7|1270.2|1280.2|1275.7|1274.7|1270.2|1814
1620699300000|2021-05-11 02:15:00|1275.4|1270.9|1275.7|1271.2|1275.7|1271.2|1275.4|1270.9|10
1620700200000|2021-05-11 02:30:00|1275.2|1270.7|1270.4|1265.9|1275.2|1270.7|1269.2|1264.7|3737
1620700500000|2021-05-11 02:35:00|1271.2|1266.7|1276.2|1271.7|1276.2|1271.7|1270.2|1265.7|1987
1620700800000|2021-05-11 02:40:00|1275.7|1271.2|1277.7|1273.2|1278.2|1273.7|1274.6|1270.1|1784
1620701100000|2021-05-11 02:45:00|1277.4|1272.9|1276.2|1271.7|1280.2|1275.7|1275.4|1270.9|1731
1620701400000|2021-05-11 02:50:00|1275.7|1271.2|1275.2|1270.7|1276.6|1272.1|1274.7|1270.2|923
1620701700000|2021-05-11 02:55:00|1274.7|1270.2|1278.2|1273.7|1280.7|1276.2|1274.7|1270.2|1564
1620702000000|2021-05-11 03:00:00|1278|1273.5|1284.7|1280.2|1285.6|1281.1|1277.7|1273.2|4085
1620702300000|2021-05-11 03:05:00|1285.1|1280.6|1283.2|1278.7|1285.6|1281.1|1280.2|1275.7|2326
1620702600000|2021-05-11 03:10:00|1282.7|1278.2|1285.1|1280.6|1285.2|1280.7|1282.2|1277.7|1529
1620702900000|2021-05-11 03:15:00|1285.6|1281.1|1281.4|1276.9|1286.6|1282.1|1280.9|1276.4|2183
1620703200000|2021-05-11 03:20:00|1281.6|1277.1|1280.6|1276.1|1281.6|1277.1|1278.7|1274.2|1873
1620703500000|2021-05-11 03:25:00|1281.2|1276.7|1288.2|1283.7|1292.1|1287.6|1280.2|1275.7|5015
1620711000000|2021-05-11 05:30:00|1287.9|1283.4|1298|1293.5|1299|1294.5|1287.9|1283.4|9375
1620711300000|2021-05-11 05:35:00|1298.5|1294|1306|1301.5|1311|1306.5|1297|1292.5|9403
1620711600000|2021-05-11 05:40:00|1305.8|1301.3|1299.1|1294.6|1307|1302.5|1299.1|1294.6|4655
1620711900000|2021-05-11 05:45:00|1299.6|1295.1|1301|1296.5|1304|1299.5|1295.5|1291|6260
1620712200000|2021-05-11 05:50:00|1301.5|1297|1302.8|1298.3|1304.6|1300.1|1301.5|1297|3581
1620712500000|2021-05-11 05:55:00|1302.5|1298|1293.1|1288.6|1307|1302.5|1292.6|1288.1|5733
1620712800000|2021-05-11 06:00:00|1293.6|1289.1|1302.1|1297.6|1305|1300.5|1292.6|1288.1|3416
1620713100000|2021-05-11 06:05:00|1302.5|1298|1306.6|1302.1|1306.6|1302.1|1302.5|1298|3322
1620713400000|2021-05-11 06:10:00|1307.1|1302.6|1297.6|1293.1|1314.1|1309.6|1297.6|1293.1|7701
1620713700000|2021-05-11 06:15:00|1297.8|1293.3|1309.5|1305|1309.8|1305.3|1297.6|1293.1|4840
1620714000000|2021-05-11 06:20:00|1310|1305.5|1307.1|1302.6|1310.5|1306|1305.1|1300.6|2307
1620714300000|2021-05-11 06:25:00|1307|1302.5|1294.3|1289.8|1307|1302.5|1292.5|1288|6808
1620714600000|2021-05-11 06:30:00|1294.1|1289.6|1297.5|1293|1302.5|1298|1294.1|1289.6|4059
1620714900000|2021-05-11 06:35:00|1297|1292.5|1301.5|1297|1304.9|1300.4|1295.5|1291|3842
1620715200000|2021-05-11 06:40:00|1302|1297.5|1301.5|1297|1305.4|1300.9|1298.5|1294|2960
1620715500000|2021-05-11 06:45:00|1302|1297.5|1299|1294.5|1302.5|1298|1298.5|1294|1989
1620715800000|2021-05-11 06:50:00|1298.5|1294|1301|1296.5|1301.5|1297|1296.5|1292|2385
1620716100000|2021-05-11 06:55:00|1300.5|1296|1303.5|1299|1304.4|1299.9|1300.5|1296|6435
1620738000000|2021-05-11 13:00:00|1302|1297.5|1306.6|1302.1|1308.1|1303.6|1292.7|1288.2|16273
1620738300000|2021-05-11 13:05:00|1307.1|1302.6|1306.1|1301.6|1312.1|1307.6|1304.6|1300.1|10619
1620738600000|2021-05-11 13:10:00|1305.6|1301.1|1305.1|1300.6|1307.1|1302.6|1300.2|1295.7|7961
1620738900000|2021-05-11 13:15:00|1305.6|1301.1|1301.6|1297.1|1307.6|1303.1|1301.1|1296.6|6649
1620739200000|2021-05-11 13:20:00|1301.1|1296.6|1284.4|1279.9|1303.6|1299.1|1281.2|1276.7|17596
1620739500000|2021-05-11 13:25:00|1285.2|1280.7|1284.7|1280.2|1288.2|1283.7|1280.2|1275.7|14847
1620739800000|2021-05-11 13:30:00|1285.2|1280.7|1293.1|1288.6|1297.7|1293.2|1285.2|1280.7|12174
1620740100000|2021-05-11 13:35:00|1293.6|1289.1|1292.7|1288.2|1297.6|1293.1|1288.8|1284.3|6089
1620740400000|2021-05-11 13:40:00|1292.2|1287.7|1301.7|1297.2|1302.7|1298.2|1288.8|1284.3|6757
1620740700000|2021-05-11 13:45:00|1302.2|1297.7|1302.6|1298.1|1304.6|1300.1|1299.7|1295.2|7270
1620741000000|2021-05-11 13:50:00|1303.1|1298.6|1301.6|1297.1|1305.2|1300.7|1300.2|1295.7|4111
1620741300000|2021-05-11 13:55:00|1302.1|1297.6|1301.1|1296.6|1303.4|1298.9|1298.6|1294.1|2984
1620741600000|2021-05-11 14:00:00|1300.6|1296.1|1301.7|1297.2|1304.2|1299.7|1297.7|1293.2|3960
1620741900000|2021-05-11 14:05:00|1301.3|1296.8|1301.3|1296.8|1303.7|1299.2|1300.6|1296.1|2598
1620742200000|2021-05-11 14:10:00|1301.8|1297.3|1303.8|1299.3|1305.8|1301.3|1301.3|1296.8|3827
1620742500000|2021-05-11 14:15:00|1304|1299.5|1301.3|1296.8|1305.3|1300.8|1299.8|1295.3|2536
1620742800000|2021-05-11 14:20:00|1301.8|1297.3|1300.9|1296.4|1303.4|1298.9|1300.9|1296.4|1290
1620743100000|2021-05-11 14:25:00|1301.3|1296.8|1297.6|1293.1|1301.8|1297.3|1295.1|1290.6|4384
1620743400000|2021-05-11 14:30:00|1297.8|1293.3|1301.3|1296.8|1302.8|1298.3|1293.9|1289.4|2914
1620743700000|2021-05-11 14:35:00|1300.8|1296.3|1297.3|1292.8|1302.3|1297.8|1296.3|1291.8|2165
1620744000000|2021-05-11 14:40:00|1297.8|1293.3|1303.3|1298.8|1304.3|1299.8|1297.8|1293.3|2788
1620744300000|2021-05-11 14:45:00|1302.8|1298.3|1302.8|1298.3|1304.3|1299.8|1300.3|1295.8|1918
1620744600000|2021-05-11 14:50:00|1302.3|1297.8|1302.3|1297.8|1304.8|1300.3|1300.8|1296.3|2790
1620744900000|2021-05-11 14:55:00|1302.8|1298.3|1302.8|1298.3|1302.8|1298.3|1299.8|1295.3|3046
1620781200000|2021-05-12 01:00:00|1302.5|1298|1305.4|1300.9|1311.9|1307.4|1302.5|1298|15019
1620781500000|2021-05-12 01:05:00|1306.1|1301.6|1307.9|1303.4|1310.4|1305.9|1303.9|1299.4|5562
1620781800000|2021-05-12 01:10:00|1307.5|1303|1306.4|1301.9|1307.5|1303|1303|1298.5|3562
1620782100000|2021-05-12 01:15:00|1306.9|1302.4|1304|1299.5|1309|1304.5|1303.5|1299|3103
1620782400000|2021-05-12 01:20:00|1303.5|1299|1303.7|1299.2|1304.5|1300|1300|1295.5|4277
1620782700000|2021-05-12 01:25:00|1304|1299.5|1300.8|1296.3|1304|1299.5|1299|1294.5|3842
1620783000000|2021-05-12 01:30:00|1301.7|1297.2|1294.5|1290|1302|1297.5|1294|1289.5|5561
1620783300000|2021-05-12 01:35:00|1295|1290.5|1302|1297.5|1303.5|1299|1294.5|1290|3957
1620783600000|2021-05-12 01:40:00|1302.5|1298|1305.5|1301|1305.5|1301|1299.5|1295|3129
1620783900000|2021-05-12 01:45:00|1305|1300.5|1304.5|1300|1306|1301.5|1303|1298.5|2167
1620784200000|2021-05-12 01:50:00|1304.7|1300.2|1301|1296.5|1305|1300.5|1300.5|1296|1692
1620784500000|2021-05-12 01:55:00|1300.5|1296|1298|1293.5|1302|1297.5|1298|1293.5|2503
1620784800000|2021-05-12 02:00:00|1297.8|1293.3|1300.7|1296.2|1301.5|1297|1296|1291.5|3429
1620785100000|2021-05-12 02:05:00|1300.5|1296|1297.5|1293|1301.9|1297.4|1297.5|1293|1761
1620785400000|2021-05-12 02:10:00|1297.2|1292.7|1297.5|1293|1299.5|1295|1294|1289.5|3599
1620785700000|2021-05-12 02:15:00|||||||||12
1620786300000|2021-05-12 02:25:00|1297.4|1292.9|1297.4|1292.9|1297.4|1292.9|1297.4|1292.9|0
1620786600000|2021-05-12 02:30:00|1298.2|1293.7|1296.4|1291.9|1299.9|1295.4|1295.9|1291.4|2458
1620786900000|2021-05-12 02:35:00|1296.2|1291.7|1294.9|1290.4|1296.4|1291.9|1289|1284.5|5630
1620787200000|2021-05-12 02:40:00|1294.5|1290|1291.5|1287|1295|1290.5|1290.5|1286|2004
1620787500000|2021-05-12 02:45:00|1292|1287.5|1296.5|1292|1298|1293.5|1291.5|1287|3006
1620787800000|2021-05-12 02:50:00|1296.2|1291.7|1300.9|1296.4|1302.5|1298|1294|1289.5|3847
1620788100000|2021-05-12 02:55:00|1300.4|1295.9|1302.4|1297.9|1302.9|1298.4|1296.9|1292.4|5011
1620788400000|2021-05-12 03:00:00|1301.9|1297.4|1300.4|1295.9|1302.3|1297.8|1297.9|1293.4|2799
1620788700000|2021-05-12 03:05:00|1299.9|1295.4|1302.9|1298.4|1303.9|1299.4|1298.9|1294.4|3209
1620789000000|2021-05-12 03:10:00|1302.8|1298.3|1305.8|1301.3|1305.8|1301.3|1301.3|1296.8|3734
1620789300000|2021-05-12 03:15:00|1306|1301.5|1306.3|1301.8|1309.2|1304.7|1304.7|1300.2|5025
1620789600000|2021-05-12 03:20:00|1306.5|1302|1308.9|1304.4|1319.3|1314.8|1306.5|1302|13191
1620789900000|2021-05-12 03:25:00|1309.6|1305.1|1302.4|1297.9|1309.6|1305.1|1301.9|1297.4|7586
1620797400000|2021-05-12 05:30:00|1301.9|1297.4|1311.2|1306.7|1313.7|1309.2|1301.9|1297.4|6753
1620797700000|2021-05-12 05:35:00|1311.7|1307.2|1313.3|1308.8|1318.2|1313.7|1311.7|1307.2|6443
1620798000000|2021-05-12 05:40:00|1313.7|1309.2|1315.7|1311.2|1318.2|1313.7|1313.7|1309.2|3746
1620798300000|2021-05-12 05:45:00|1315.9|1311.4|1323.9|1319.4|1325.2|1320.7|1315.7|1311.2|5912
1620798600000|2021-05-12 05:50:00|1324.2|1319.7|1331.2|1326.7|1336.2|1331.7|1324.2|1319.7|15115
1620798900000|2021-05-12 05:55:00|1330.7|1326.2|1343.7|1339.2|1346.1|1341.6|1330.7|1326.2|11622
1620799200000|2021-05-12 06:00:00|1343.2|1338.7|1339.2|1334.7|1343.2|1338.7|1330.3|1325.8|9555
1620799500000|2021-05-12 06:05:00|1338.7|1334.2|1342.6|1338.1|1343.2|1338.7|1334.2|1329.7|8256
1620799800000|2021-05-12 06:10:00|1342.7|1338.2|1343.1|1338.6|1345.6|1341.1|1340.2|1335.7|7527
1620800100000|2021-05-12 06:15:00|1342.7|1338.2|1338.6|1334.1|1343.1|1338.6|1334.7|1330.2|5076
1620800400000|2021-05-12 06:20:00|1339.1|1334.6|1348.9|1344.4|1353.8|1349.3|1339.1|1334.6|14777
1620800700000|2021-05-12 06:25:00|1349.2|1344.7|1340.9|1336.4|1349.2|1344.7|1339.1|1334.6|7462
1620801000000|2021-05-12 06:30:00|1340.6|1336.1|1342.2|1337.7|1345.6|1341.1|1339.2|1334.7|4277
1620801300000|2021-05-12 06:35:00|1342.1|1337.6|1338.1|1333.6|1344.6|1340.1|1337.6|1333.1|3434
1620801600000|2021-05-12 06:40:00|1337.6|1333.1|1322.8|1318.3|1337.6|1333.1|1322.6|1318.1|13537
1620801900000|2021-05-12 06:45:00|1322.6|1318.1|1325.5|1321|1329|1324.5|1320.8|1316.3|8554
1620802200000|2021-05-12 06:50:00|1325.7|1321.2|1329.5|1325|1329.9|1325.4|1318.6|1314.1|9321
1620802500000|2021-05-12 06:55:00|1329.9|1325.4|1333.5|1329|1335.9|1331.4|1329.9|1325.4|7763
1620824400000|2021-05-12 13:00:00|1309.8|1305.3|1304.3|1299.8|1311.8|1307.3|1289.3|1282.8|36702
1620824700000|2021-05-12 13:05:00|1303.8|1299.3|1299.8|1295.3|1314.8|1310.3|1297.4|1292.9|17115
1620825000000|2021-05-12 13:10:00|1299.4|1294.9|1299.8|1295.3|1301.8|1297.3|1291.4|1286.9|21661
1620825300000|2021-05-12 13:15:00|1298.9|1294.4|1298.3|1293.8|1303.8|1299.3|1296.3|1291.8|7239
1620825600000|2021-05-12 13:20:00|1298.7|1294.2|1299.8|1295.3|1303.3|1298.8|1298.7|1294.2|4513
1620825900000|2021-05-12 13:25:00|1299.6|1295.1|1306.2|1301.7|1308.2|1303.7|1298.3|1293.8|6520
1620826200000|2021-05-12 13:30:00|1306.3|1301.8|1311.7|1307.2|1311.7|1307.2|1305.3|1300.8|9386
1620826500000|2021-05-12 13:35:00|1312.2|1307.7|1311.1|1306.6|1312.7|1308.2|1306.7|1302.2|5801
1620826800000|2021-05-12 13:40:00|1310.6|1306.1|1316.7|1312.2|1317.6|1313.1|1309.7|1305.2|6354
1620827100000|2021-05-12 13:45:00|1317.1|1312.6|1313.2|1308.7|1317.2|1312.7|1312|1307.5|4155
1620827400000|2021-05-12 13:50:00|1312.9|1308.4|1317.2|1312.7|1318.2|1313.7|1312.2|1307.7|3924
1620827700000|2021-05-12 13:55:00|1316.7|1312.2|1317.6|1313.1|1319.7|1315.2|1314.2|1309.7|3933
1620828000000|2021-05-12 14:00:00|1317.7|1313.2|1316.2|1311.7|1318.6|1314.1|1313.7|1309.2|3026
1620828300000|2021-05-12 14:05:00|1316.7|1312.2|1311.7|1307.2|1319.7|1315.2|1309.7|1305.2|4979
1620828600000|2021-05-12 14:10:00|1311.2|1306.7|1310.7|1306.2|1313.7|1309.2|1309.7|1305.2|2681
1620828900000|2021-05-12 14:15:00|1310.2|1305.7|1309.7|1305.2|1311.7|1307.2|1304.5|1300|6614
1620829200000|2021-05-12 14:20:00|1310.2|1305.7|1309.7|1305.2|1312.2|1307.7|1307.7|1303.2|1882
1620829500000|2021-05-12 14:25:00|1309.2|1304.7|1310.4|1305.9|1312.2|1307.7|1308.2|1303.7|1219
1620829800000|2021-05-12 14:30:00|1310.7|1306.2|1310.7|1306.2|1312.2|1307.7|1309.2|1304.7|1620
1620830100000|2021-05-12 14:35:00|1311.2|1306.7|1312.7|1308.2|1314.8|1310.3|1310.7|1306.2|1977
1620830400000|2021-05-12 14:40:00|1312.5|1308|1313.7|1309.2|1313.7|1309.2|1310.7|1306.2|1562
1620830700000|2021-05-12 14:45:00|1313.2|1308.7|1311.1|1306.6|1315.2|1310.7|1308.6|1304.1|2819
1620831000000|2021-05-12 14:50:00|1310.4|1305.9|1310.2|1305.7|1311.7|1307.2|1309.1|1304.6|2035
1620831300000|2021-05-12 14:55:00|1309.7|1305.2|1314.1|1309.6|1315.1|1310.6|1309.6|1305.1|3165
1620867600000|2021-05-13 01:00:00|1314.7|1310.2|1318.7|1314.2|1319|1314.5|1304.1|1299.6|11094
1620867900000|2021-05-13 01:05:00|1318.3|1313.8|1310.3|1305.8|1318.7|1314.2|1309.8|1305.3|6541
1620868200000|2021-05-13 01:10:00|1310.5|1306|1302.5|1298|1312.3|1307.8|1301.3|1296.8|7129
1620868500000|2021-05-13 01:15:00|1301.8|1297.3|1309.3|1304.8|1311.2|1306.7|1301.8|1297.3|5541
1620868800000|2021-05-13 01:20:00|1309.7|1305.2|1313.2|1308.7|1314.2|1309.7|1309.2|1304.7|3137
1620869100000|2021-05-13 01:25:00|1313.3|1308.8|1313.2|1308.7|1315.2|1310.7|1310.7|1306.2|2696
1620869400000|2021-05-13 01:30:00|1313|1308.5|1317.2|1312.7|1317.2|1312.7|1311.7|1307.2|3611
1620869700000|2021-05-13 01:35:00|1316.7|1312.2|1315.7|1311.2|1321.7|1317.2|1313.7|1309.2|7134
1620870000000|2021-05-13 01:40:00|1316.7|1312.2|1312.2|1307.7|1320.7|1316.2|1307.8|1303.3|6051
1620870300000|2021-05-13 01:45:00|1312.7|1308.2|1309.7|1305.2|1312.7|1308.2|1306.8|1302.3|4183
1620870600000|2021-05-13 01:50:00|1309.4|1304.9|1306.7|1302.2|1310.2|1305.7|1305.2|1300.7|4380
1620870900000|2021-05-13 01:55:00|1306.2|1301.7|1304.2|1299.7|1307.7|1303.2|1302.7|1298.2|4332
1620871200000|2021-05-13 02:00:00|1304.7|1300.2|1302.6|1298.1|1304.7|1300.2|1299|1294.5|5101
1620871500000|2021-05-13 02:05:00|1302.9|1298.4|1305.9|1301.4|1306.9|1302.4|1302.6|1298.1|3909
1620871800000|2021-05-13 02:10:00|1306.3|1301.8|1290.6|1286.1|1306.4|1301.9|1290.4|1285.9|9345
1620872100000|2021-05-13 02:15:00|1290.1|1285.6|1289.6|1285.1|1290.1|1285.6|1289.6|1285.1|245
1620873000000|2021-05-13 02:30:00|1289|1284.5|1267.3|1262.8|1290.7|1286.2|1267.3|1262.8|24850
1620873300000|2021-05-13 02:35:00|1266.8|1262.3|1271.3|1266.8|1272.8|1268.3|1256.8|1252.3|28960
1620873600000|2021-05-13 02:40:00|1270.8|1266.3|1272.7|1268.2|1272.7|1268.2|1266.1|1261.6|12359
1620873900000|2021-05-13 02:45:00|1272.8|1268.3|1276.6|1272.1|1276.7|1272.2|1270.6|1266.1|6780
1620874200000|2021-05-13 02:50:00|1276.7|1272.2|1274.7|1270.2|1277.6|1273.1|1272.7|1268.2|6957
1620874500000|2021-05-13 02:55:00|1274.2|1269.7|1266.2|1261.7|1274.2|1269.7|1265.7|1261.2|7289
1620874800000|2021-05-13 03:00:00|1266.5|1262|1270.5|1266|1273.1|1268.6|1266.5|1262|5326
1620875100000|2021-05-13 03:05:00|1271|1266.5|1261.6|1257.1|1272.1|1267.6|1257|1252.5|8648
1620875400000|2021-05-13 03:10:00|1261.1|1256.6|1251|1246.5|1261.1|1256.6|1247.3|1242.8|18666
1620875700000|2021-05-13 03:15:00|1250.5|1246|1246.5|1242|1256.4|1251.9|1241.7|1237.2|11550
1620876000000|2021-05-13 03:20:00|1247|1242.5|1235.1|1230.6|1247.1|1242.6|1227.3|1222.8|19544
1620876300000|2021-05-13 03:25:00|1234.9|1230.4|1224.1|1219.6|1236.6|1232.1|1215.4|1210.9|20523
1620883800000|2021-05-13 05:30:00|1224.7|1220.2|1228.5|1224|1229.4|1224.9|1211|1206.5|20095
1620884100000|2021-05-13 05:35:00|1229.2|1224.7|1221.5|1217|1229.2|1224.7|1219.2|1214.7|8932
1620884400000|2021-05-13 05:40:00|1221.8|1217.3|1201.7|1197.2|1222.1|1217.6|1199.1|1194.6|16829
1620884700000|2021-05-13 05:45:00|1202.9|1198.4|1205.3|1200.8|1212.9|1208.4|1200.8|1196.3|14261
1620885000000|2021-05-13 05:50:00|1205.7|1201.2|1210.8|1206.3|1211.8|1207.3|1202.3|1197.8|9705
1620885300000|2021-05-13 05:55:00|1211.8|1207.3|1215.1|1210.6|1217.6|1213.1|1208.3|1203.8|9600
1620885600000|2021-05-13 06:00:00|1215|1210.5|1210.4|1205.9|1215.3|1210.8|1203.7|1199.2|6390
1620885900000|2021-05-13 06:05:00|1210.5|1206|1210.8|1206.3|1213.7|1209.2|1207.5|1203|3406
1620886200000|2021-05-13 06:10:00|1210.4|1205.9|1202.2|1197.7|1213.3|1208.8|1201.2|1196.7|6266
1620886500000|2021-05-13 06:15:00|1201.8|1197.3|1207.4|1202.9|1208.7|1204.2|1201.8|1197.3|5248
1620886800000|2021-05-13 06:20:00|1207.6|1203.1|1204|1199.5|1210.2|1205.7|1203.6|1199.1|3031
1620887100000|2021-05-13 06:25:00|1203.5|1199|1198.7|1194.2|1203.5|1199|1196.3|1191.8|14174
1620888300000|2021-05-13 06:45:00|1202.3|1197.8|1202.3|1197.8|1202.3|1197.8|1202.3|1197.8|31648
1620888600000|2021-05-13 06:50:00|1200.1|1195.6|1204.3|1199.8|1205.8|1201.3|1200.1|1195.6|10453
1620888900000|2021-05-13 06:55:00|1204|1199.5|1211.2|1206.7|1212.9|1208.4|1202.9|1198.4|13523
1620910800000|2021-05-13 13:00:00|1205.5|1201|1210.6|1206.1|1222.5|1218|1205.5|1201|26792
1620911100000|2021-05-13 13:05:00|1211.1|1206.6|1213.5|1209|1214.9|1210.4|1208.1|1203.6|10017
1620911400000|2021-05-13 13:10:00|1213|1208.5|1211.5|1207|1214|1209.5|1208|1203.5|5191
1620911700000|2021-05-13 13:15:00|1212|1207.5|1213.6|1209.1|1215.4|1210.9|1210.4|1205.9|7308
1620912000000|2021-05-13 13:20:00|1213.2|1208.7|1205.2|1200.7|1213.2|1208.7|1204.1|1199.6|8137
1620912300000|2021-05-13 13:25:00|1204.7|1200.2|1202.6|1198.1|1207.6|1203.1|1199.2|1194.7|9231
1620912600000|2021-05-13 13:30:00|1202.7|1198.2|1209.1|1204.6|1209.1|1204.6|1201.2|1196.7|6938
1620912900000|2021-05-13 13:35:00|1208.6|1204.1|1208|1203.5|1210.7|1206.2|1204.7|1200.2|5032
1620913200000|2021-05-13 13:40:00|1207.9|1203.4|1207.7|1203.2|1209.4|1204.9|1205.2|1200.7|2831
1620913500000|2021-05-13 13:45:00|1208.1|1203.6|1212.6|1208.1|1213.4|1208.9|1206.2|1201.7|3147
1620913800000|2021-05-13 13:50:00|1212.2|1207.7|1212.2|1207.7|1213.6|1209.1|1209.2|1204.7|2759
1620914100000|2021-05-13 13:55:00|1212.6|1208.1|1212.2|1207.7|1213.7|1209.2|1207.7|1203.2|3353
1620914400000|2021-05-13 14:00:00|1211.7|1207.2|1215.1|1210.6|1218.3|1213.8|1210.7|1206.2|7557
1620914700000|2021-05-13 14:05:00|1215.2|1210.7|1210.2|1205.7|1216.4|1211.9|1207.7|1203.2|5148
1620915000000|2021-05-13 14:10:00|1209.7|1205.2|1208.6|1204.1|1211.1|1206.6|1206.2|1201.7|3153
1620915300000|2021-05-13 14:15:00|1208.7|1204.2|1207.3|1202.8|1212.2|1207.7|1205.8|1201.3|3263
1620915600000|2021-05-13 14:20:00|1207.4|1202.9|1208.4|1203.9|1211.3|1206.8|1207.4|1202.9|2530
1620915900000|2021-05-13 14:25:00|1208|1203.5|1208.9|1204.4|1209.9|1205.4|1206.5|1202|1380
1620916200000|2021-05-13 14:30:00|1208.2|1203.7|1205.5|1201|1208.9|1204.4|1202.9|1198.4|4597
1620916500000|2021-05-13 14:35:00|1205.9|1201.4|1203.4|1198.9|1205.9|1201.4|1196.6|1192.1|7124
1620916800000|2021-05-13 14:40:00|1203.6|1199.1|1200.4|1195.9|1204.9|1200.4|1198.5|1194|3104
1620917100000|2021-05-13 14:45:00|1200.5|1196|1202|1197.5|1205.5|1201|1198.5|1194|3809
1620917400000|2021-05-13 14:50:00|1202.5|1198|1198.5|1194|1203|1198.5|1197.5|1193|3101
1620917700000|2021-05-13 14:55:00|1198.8|1194.3|1189.7|1185.2|1199.5|1195|1189.5|1185|9622
1620954000000|2021-05-14 01:00:00|1189.2|1184.7|1211.7|1207.2|1214.9|1210.4|1186.7|1182.2|25443
1620954300000|2021-05-14 01:05:00|1211.4|1206.9|1213.6|1209.1|1218.1|1213.6|1209.2|1204.7|10195
1620954600000|2021-05-14 01:10:00|1214|1209.5|1211.4|1206.9|1215.2|1210.7|1210.6|1206.1|5017
1620954900000|2021-05-14 01:15:00|1211.1|1206.6|1209.4|1204.9|1211.6|1207.1|1208.1|1203.6|5469
1620955200000|2021-05-14 01:20:00|1209.6|1205.1|1217.4|1212.9|1217.7|1213.2|1209.6|1205.1|5881
1620955500000|2021-05-14 01:25:00|1217.2|1212.7|1212.7|1208.2|1217.7|1213.2|1211.2|1206.7|3270
1620955800000|2021-05-14 01:30:00|1212.2|1207.7|1208.2|1203.7|1212.7|1208.2|1208.1|1203.6|4080
1620956100000|2021-05-14 01:35:00|1209.1|1204.6|1213.2|1208.7|1214.2|1209.7|1208.7|1204.2|3045
1620956400000|2021-05-14 01:40:00|1213.7|1209.2|1201.6|1197.1|1213.9|1209.4|1199.7|1195.2|8321
1620956700000|2021-05-14 01:45:00|1202.1|1197.6|1200.4|1195.9|1207.5|1203|1197.1|1192.6|8785
1620957000000|2021-05-14 01:50:00|1200.1|1195.6|1205.4|1200.9|1206.1|1201.6|1199.4|1194.9|4718
1620957300000|2021-05-14 01:55:00|1205.6|1201.1|1214.5|1210|1214.5|1210|1203.2|1198.7|6494
1620957600000|2021-05-14 02:00:00|1215|1210.5|1209.4|1204.9|1215|1210.5|1209.4|1204.9|3861
1620957900000|2021-05-14 02:05:00|1208.9|1204.4|1207.8|1203.3|1210.4|1205.9|1205.4|1200.9|3841
1620958200000|2021-05-14 02:10:00|1207.9|1203.4|1204.4|1199.9|1210.3|1205.8|1202.9|1198.4|2865
1620958500000|2021-05-14 02:15:00|1204.8|1200.3|1204.9|1200.4|1204.9|1200.4|1204.8|1200.3|6
1620958800000|2021-05-14 02:20:00|1204.8|1200.3|1204.8|1200.3|1204.8|1200.3|1204.8|1200.3|0
1620959400000|2021-05-14 02:30:00|1205|1200.5|1204.3|1199.8|1206.3|1201.8|1199.3|1194.8|6412
1620959700000|2021-05-14 02:35:00|1205.2|1200.7|1205.4|1200.9|1208.7|1204.2|1203.6|1199.1|3718
1620960000000|2021-05-14 02:40:00|1205.6|1201.1|1199.2|1194.7|1206.6|1202.1|1199.2|1194.7|3600
1620960300000|2021-05-14 02:45:00|1199.5|1195|1202.7|1198.2|1204.6|1200.1|1196.8|1192.3|4121
1620960600000|2021-05-14 02:50:00|1203.2|1198.7|1205.2|1200.7|1208.7|1204.2|1200.8|1196.3|3140
1620960900000|2021-05-14 02:55:00|1204.7|1200.2|1200.7|1196.2|1204.7|1200.2|1200.7|1196.2|1902
1620961200000|2021-05-14 03:00:00|1201.1|1196.6|1202.3|1197.8|1205.7|1201.2|1200.3|1195.8|1962
1620961500000|2021-05-14 03:05:00|1202.7|1198.2|1186.6|1182.1|1202.8|1198.3|1184.9|1180.4|9180
1620961800000|2021-05-14 03:10:00|1185.9|1181.4|1190.4|1185.9|1192|1187.5|1179.8|1175.3|16844
1620962100000|2021-05-14 03:15:00|1190.1|1185.6|1187|1182.5|1194.7|1190.2|1186.8|1182.3|7433
1620962400000|2021-05-14 03:20:00|1187.6|1183.1|1166.1|1161.6|1188|1183.5|1160.2|1155.7|29099
1620962700000|2021-05-14 03:25:00|1165.6|1161.1|1149.4|1144.9|1165.6|1161.1|1142.6|1138.1|33951
1620970200000|2021-05-14 05:30:00|1149.3|1144.8|1139.5|1135|1149.3|1144.8|1139.5|1135|3376
1620970500000|2021-05-14 05:35:00|1145.8|1141.3|1143|1138.5|1146.3|1141.8|1143|1138.5|52685
1620970800000|2021-05-14 05:40:00|1143.4|1138.9|1139.7|1135.2|1145.4|1140.9|1139.7|1135.2|5946
1620971100000|2021-05-14 05:45:00|1140.2|1135.7|1139.5|1135|1140.2|1135.7|1139.3|1134.8|4526
1620971400000|2021-05-14 05:50:00|1140.2|1135.7|1139.5|1135|1140.6|1136.1|1139.2|1134.7|4194
1620972600000|2021-05-14 06:10:00|1141.1|1136.6|1141.1|1136.6|1141.1|1136.6|1139.7|1135.2|29751
1620972900000|2021-05-14 06:15:00|1140.9|1136.4|1148.2|1143.7|1151.1|1146.6|1140.1|1135.6|11806
1620973200000|2021-05-14 06:20:00|1148.1|1143.6|1159.7|1155.2|1160.6|1156.1|1146.2|1141.7|15967
1620973500000|2021-05-14 06:25:00|1160.6|1156.1|1151.2|1146.7|1160.7|1156.2|1147.7|1143.2|11016
1620973800000|2021-05-14 06:30:00|1150.7|1146.2|1167.1|1162.6|1169.1|1164.6|1146.7|1142.2|12962
1620974100000|2021-05-14 06:35:00|1167|1162.5|1173.4|1168.9|1175.1|1170.6|1164.6|1160.1|19373
1620974400000|2021-05-14 06:40:00|1172.9|1168.4|1163.9|1159.4|1173.4|1168.9|1161|1156.5|10038
1620974700000|2021-05-14 06:45:00|1163.5|1159|1162.2|1157.7|1168.4|1163.9|1162.2|1157.7|5136
1620975000000|2021-05-14 06:50:00|1161.7|1157.2|1154.2|1149.7|1163.6|1159.1|1153.6|1149.1|10716
1620975300000|2021-05-14 06:55:00|1154.6|1150.1|1166.4|1161.9|1167.1|1162.6|1154.6|1150.1|11092
1620997200000|2021-05-14 13:00:00|1178.8|1174.3|1176.6|1172.1|1190|1185.5|1175.6|1171.1|30092
1620997500000|2021-05-14 13:05:00|1177.1|1172.6|1180.7|1176.2|1182.1|1177.6|1174.1|1169.6|13291
1620997800000|2021-05-14 13:10:00|1180.2|1175.7|1179|1174.5|1182.2|1177.7|1178.7|1174.2|6523
1620998100000|2021-05-14 13:15:00|1178.7|1174.2|1180.3|1175.8|1180.3|1175.8|1175.2|1170.7|5589
1620998400000|2021-05-14 13:20:00|1179.8|1175.3|1186.1|1181.6|1189.6|1185.1|1177.8|1173.3|12127
1620998700000|2021-05-14 13:25:00|1186.6|1182.1|1185.7|1181.2|1190.1|1185.6|1185.1|1180.6|8091
1620999000000|2021-05-14 13:30:00|1186.1|1181.6|1183.2|1178.7|1187.2|1182.7|1181.7|1177.2|4731
1620999300000|2021-05-14 13:35:00|1182.7|1178.2|1182.6|1178.1|1186.1|1181.6|1181.6|1177.1|2872
1620999600000|2021-05-14 13:40:00|1182.3|1177.8|1185.7|1181.2|1186.2|1181.7|1181.7|1177.2|2811
1620999900000|2021-05-14 13:45:00|1186.1|1181.6|1184.5|1180|1187.2|1182.7|1183.2|1178.7|2109
1621000200000|2021-05-14 13:50:00|1184.6|1180.1|1187|1182.5|1189|1184.5|1184.6|1180.1|4316
1621000500000|2021-05-14 13:55:00|1187.5|1183|1188.9|1184.4|1191.3|1186.8|1185.1|1180.6|4203
1621000800000|2021-05-14 14:00:00|1188.4|1183.9|1186.9|1182.4|1191.4|1186.9|1185.9|1181.4|3833
1621001100000|2021-05-14 14:05:00|1187.4|1182.9|1186|1181.5|1189.8|1185.3|1186|1181.5|2310
1621001400000|2021-05-14 14:10:00|1186.2|1181.7|1182.9|1178.4|1186.9|1182.4|1181|1176.5|5237
1621001700000|2021-05-14 14:15:00|1182.5|1178|1182|1177.5|1186|1181.5|1179.6|1175.1|5522
1621002000000|2021-05-14 14:20:00|1181.8|1177.3|1176.1|1171.6|1184.2|1179.7|1174.2|1169.7|6474
1621002300000|2021-05-14 14:25:00|1175.6|1171.1|1168.2|1163.7|1179.1|1174.6|1166.7|1162.2|12124
1621002600000|2021-05-14 14:30:00|1168.6|1164.1|1172.5|1168|1174.5|1170|1168.2|1163.7|4700
1621002900000|2021-05-14 14:35:00|1172.9|1168.4|1170.5|1166|1175.9|1171.4|1169.1|1164.6|4163
1621003200000|2021-05-14 14:40:00|1170.3|1165.8|1169.5|1165|1174|1169.5|1166.1|1161.6|5818
1621003500000|2021-05-14 14:45:00|1170|1165.5|1161.9|1157.4|1170|1165.5|1159.5|1155|9606
1621003800000|2021-05-14 14:50:00|1162|1157.5|1162.2|1157.7|1169.1|1164.6|1160.9|1156.4|8040
1621004100000|2021-05-14 14:55:00|1162.4|1157.9|1164|1159.5|1167.5|1163|1162|1157.5|5737
1621213200000|2021-05-17 01:00:00|1161.3|1156.8|1172.6|1168.1|1188.6|1184.1|1161.3|1156.8|25083
1621213500000|2021-05-17 01:05:00|1172.1|1167.6|1180.3|1175.8|1182|1177.5|1164.5|1160|18036
1621213800000|2021-05-17 01:10:00|1180.5|1176|1179.8|1175.3|1181.9|1177.4|1174|1169.5|5916
1621214100000|2021-05-17 01:15:00|1180|1175.5|1170.8|1166.3|1180|1175.5|1169.5|1165|4886
1621214400000|2021-05-17 01:20:00|1170.6|1166.1|1174.5|1170|1174.9|1170.4|1167.1|1162.6|7049
1621214700000|2021-05-17 01:25:00|1174.7|1170.2|1178.7|1174.2|1179.5|1175|1172.1|1167.6|4822
1621215000000|2021-05-17 01:30:00|1178.9|1174.4|1176|1171.5|1179.4|1174.9|1173.7|1169.2|3385
1621215300000|2021-05-17 01:35:00|1175.8|1171.3|1183|1178.5|1186|1181.5|1175.8|1171.3|6972
1621215600000|2021-05-17 01:40:00|1183.3|1178.8|1185.3|1180.8|1185.4|1180.9|1180.3|1175.8|5412
1621215900000|2021-05-17 01:45:00|1184.9|1180.4|1184.8|1180.3|1188.8|1184.3|1182.4|1177.9|4835
1621216200000|2021-05-17 01:50:00|1184.9|1180.4|1185.2|1180.7|1187.2|1182.7|1184.7|1180.2|3322
1621216500000|2021-05-17 01:55:00|1184.9|1180.4|1185.8|1181.3|1189.2|1184.7|1184.8|1180.3|3931
1621216800000|2021-05-17 02:00:00|1185.6|1181.1|1185.4|1180.9|1187.3|1182.8|1183.3|1178.8|4601
1621217100000|2021-05-17 02:05:00|1186.3|1181.8|1182.3|1177.8|1186.3|1181.8|1179.9|1175.4|5095
1621217400000|2021-05-17 02:10:00|1182.4|1177.9|1188.2|1183.7|1188.2|1183.7|1182.1|1177.6|3591
1621217700000|2021-05-17 02:15:00|||||||||27
1621218600000|2021-05-17 02:30:00|1187.7|1183.2|1200.4|1195.9|1203.3|1198.8|1185.3|1180.8|20164
1621218900000|2021-05-17 02:35:00|1200.3|1195.8|1196.4|1191.9|1204.3|1199.8|1196.4|1191.9|10234
1621219200000|2021-05-17 02:40:00|1196.8|1192.3|1197.9|1193.4|1201.3|1196.8|1196.4|1191.9|5073
1621219500000|2021-05-17 02:45:00|1197.8|1193.3|1195.3|1190.8|1199.3|1194.8|1193.9|1189.4|2863
1621219800000|2021-05-17 02:50:00|1195.5|1191|1193|1188.5|1199.3|1194.8|1192.5|1188|3972
1621220100000|2021-05-17 02:55:00|1193.5|1189|1197.5|1193|1197.5|1193|1192.5|1188|2340
1621220400000|2021-05-17 03:00:00|1197.8|1193.3|1199.9|1195.4|1200.9|1196.4|1196|1191.5|3514
1621220700000|2021-05-17 03:05:00|1200.4|1195.9|1196.4|1191.9|1201.5|1197|1195.4|1190.9|4083
1621221000000|2021-05-17 03:10:00|1196.9|1192.4|1197.8|1193.3|1202.8|1198.3|1196.9|1192.4|4248
1621221300000|2021-05-17 03:15:00|1197.3|1192.8|1195.3|1190.8|1199.8|1195.3|1193.3|1188.8|3671
1621221600000|2021-05-17 03:20:00|1194.8|1190.3|1194.2|1189.7|1196.7|1192.2|1192.3|1187.8|4232
1621221900000|2021-05-17 03:25:00|1194.7|1190.2|1191.2|1186.7|1195.4|1190.9|1189.2|1184.7|6665
1621229400000|2021-05-17 05:30:00|1191.1|1186.6|1182.7|1178.2|1191.3|1186.8|1182.7|1178.2|11502
1621229700000|2021-05-17 05:35:00|1183.2|1178.7|1185.4|1180.9|1189.4|1184.9|1182.7|1178.2|6224
1621230000000|2021-05-17 05:40:00|1185.2|1180.7|1188.2|1183.7|1190.1|1185.6|1184.7|1180.2|4432
1621230300000|2021-05-17 05:45:00|1187.7|1183.2|1187.4|1182.9|1188.1|1183.6|1184.2|1179.7|3265
1621230600000|2021-05-17 05:50:00|1187.2|1182.7|1178.8|1174.3|1187.2|1182.7|1178.8|1174.3|6652
1621230900000|2021-05-17 05:55:00|1178.3|1173.8|1168.9|1164.4|1178.7|1174.2|1168.9|1164.4|11280
1621231200000|2021-05-17 06:00:00|1168.4|1163.9|1176.6|1172.1|1177.3|1172.8|1168.4|1163.9|8643
1621231500000|2021-05-17 06:05:00|1176.4|1171.9|1183.7|1179.2|1187.3|1182.8|1176.4|1171.9|8983
1621231800000|2021-05-17 06:10:00|1183.3|1178.8|1187.1|1182.6|1190.1|1185.6|1183.2|1178.7|6288
1621232100000|2021-05-17 06:15:00|1186.7|1182.2|1183.3|1178.8|1186.7|1182.2|1181.7|1177.2|3139
1621232400000|2021-05-17 06:20:00|1183.7|1179.2|1181.1|1176.6|1186.7|1182.2|1178.7|1174.2|4302
1621232700000|2021-05-17 06:25:00|1181.6|1177.1|1185.6|1181.1|1186.1|1181.6|1178.2|1173.7|3506
1621233000000|2021-05-17 06:30:00|1186|1181.5|1184.7|1180.2|1187.6|1183.1|1183.7|1179.2|3500
1621233300000|2021-05-17 06:35:00|1185.1|1180.6|1192.3|1187.8|1192.5|1188|1183.9|1179.4|4757
1621233600000|2021-05-17 06:40:00|1192|1187.5|1191.5|1187|1193.5|1189|1187.2|1182.7|4927
1621233900000|2021-05-17 06:45:00|1191.6|1187.1|1196.6|1192.1|1197.3|1192.8|1187.1|1182.6|4387
1621234200000|2021-05-17 06:50:00|1196.1|1191.6|1194.1|1189.6|1200.5|1196|1193.1|1188.6|7955
1621234500000|2021-05-17 06:55:00|1194|1189.5|1188.6|1184.1|1197|1192.5|1188|1183.5|8728
1621256400000|2021-05-17 13:00:00|1199.4|1194.9|1198.1|1193.6|1200.5|1196|1193.1|1188.6|15376
1621256700000|2021-05-17 13:05:00|1198.6|1194.1|1195.7|1191.2|1198.6|1194.1|1192.7|1188.2|6032
1621257000000|2021-05-17 13:10:00|1196.1|1191.6|1209.4|1204.9|1209.4|1204.9|1196.1|1191.6|14865
1621257300000|2021-05-17 13:15:00|1209.6|1205.1|1207.4|1202.9|1210.3|1205.8|1204.4|1199.9|10622
1621257600000|2021-05-17 13:20:00|1207.9|1203.4|1206.9|1202.4|1209.4|1204.9|1204.8|1200.3|6666
1621257900000|2021-05-17 13:25:00|1207.3|1202.8|1207.4|1202.9|1209.1|1204.6|1204.9|1200.4|3580
1621258200000|2021-05-17 13:30:00|1207.2|1202.7|1216.9|1212.4|1217.3|1212.8|1206.3|1201.8|15176
1621258500000|2021-05-17 13:35:00|1217.3|1212.8|1217.8|1213.3|1222.7|1218.2|1216.8|1212.3|15146
1621258800000|2021-05-17 13:40:00|1218.7|1214.2|1213.7|1209.2|1220.7|1216.2|1211.8|1207.3|8571
1621259100000|2021-05-17 13:45:00|1213.3|1208.8|1220.6|1216.1|1221|1216.5|1212.3|1207.8|7419
1621259400000|2021-05-17 13:50:00|1220.8|1216.3|1220.1|1215.6|1221.5|1217|1217.1|1212.6|4965
1621259700000|2021-05-17 13:55:00|1220.3|1215.8|1226.1|1221.6|1226.9|1222.4|1218.3|1213.8|7591
1621260000000|2021-05-17 14:00:00|1226.5|1222|1220.6|1216.1|1227|1222.5|1220.1|1215.6|8253
1621260300000|2021-05-17 14:05:00|1220.2|1215.7|1219.2|1214.7|1223.1|1218.6|1216.6|1212.1|6672
1621260600000|2021-05-17 14:10:00|1219.3|1214.8|1216.9|1212.4|1221.7|1217.2|1215.4|1210.9|5034
1621260900000|2021-05-17 14:15:00|1216.4|1211.9|1221.3|1216.8|1221.8|1217.3|1215.4|1210.9|4395
1621261200000|2021-05-17 14:20:00|1221.8|1217.3|1221.7|1217.2|1221.8|1217.3|1218|1213.5|1734
1621261500000|2021-05-17 14:25:00|1221.2|1216.7|1222.6|1218.1|1223.6|1219.1|1220.3|1215.8|3268
1621261800000|2021-05-17 14:30:00|1222.4|1217.9|1222.3|1217.8|1224.7|1220.2|1222.3|1217.8|3691
1621262100000|2021-05-17 14:35:00|1222.8|1218.3|1224.7|1220.2|1226.6|1222.1|1222.8|1218.3|3183
1621262400000|2021-05-17 14:40:00|1224.3|1219.8|1222.1|1217.6|1224.3|1219.8|1218.4|1213.9|2850
1621262700000|2021-05-17 14:45:00|1221.9|1217.4|1218.2|1213.7|1222.2|1217.7|1217.3|1212.8|2550
1621263000000|2021-05-17 14:50:00|1218.7|1214.2|1220.2|1215.7|1222.1|1217.6|1217.7|1213.2|2995
1621263300000|2021-05-17 14:55:00|1220.6|1216.1|1225.1|1220.6|1225.6|1221.1|1220.2|1215.7|3746
1621299600000|2021-05-18 01:00:00|1224.7|1220.2|1230.2|1225.7|1233.1|1228.6|1223.9|1219.4|18859
1621299900000|2021-05-18 01:05:00|1230.6|1226.1|1239.9|1235.4|1240.5|1236|1225.9|1221.4|16831
1621300200000|2021-05-18 01:10:00|1240.1|1235.6|1237.5|1233|1243.1|1238.6|1236.1|1231.6|15975
1621300500000|2021-05-18 01:15:00|1237|1232.5|1240.4|1235.9|1244.9|1240.4|1236.5|1232|9488
1621300800000|2021-05-18 01:20:00|1240.9|1236.4|1237.3|1232.8|1241|1236.5|1235|1230.5|5595
1621301100000|2021-05-18 01:25:00|1236.9|1232.4|1235.9|1231.4|1239.7|1235.2|1234.3|1229.8|5254
1621301400000|2021-05-18 01:30:00|1235.4|1230.9|1238.2|1233.7|1238.7|1234.2|1233.3|1228.8|3886
1621301700000|2021-05-18 01:35:00|1237.8|1233.3|1235.7|1231.2|1240.2|1235.7|1234.2|1229.7|3676
1621302000000|2021-05-18 01:40:00|1235.5|1231|1234.6|1230.1|1237.1|1232.6|1234.2|1229.7|2179
1621302300000|2021-05-18 01:45:00|1234.2|1229.7|1236.7|1232.2|1238.2|1233.7|1234.2|1229.7|2539
1621302600000|2021-05-18 01:50:00|1236.2|1231.7|1230.3|1225.8|1236.2|1231.7|1227.2|1222.7|7475
1621302900000|2021-05-18 01:55:00|1230.7|1226.2|1229.3|1224.8|1232.7|1228.2|1228.2|1223.7|3584
1621303200000|2021-05-18 02:00:00|1229.8|1225.3|1231.4|1226.9|1234.8|1230.3|1229.3|1224.8|3200
1621303500000|2021-05-18 02:05:00|1231.8|1227.3|1234.7|1230.2|1235|1230.5|1228.4|1223.9|3118
1621303800000|2021-05-18 02:10:00|1234.8|1230.3|1231|1226.5|1235.2|1230.7|1230.7|1226.2|1568
1621304100000|2021-05-18 02:15:00|1231.2|1226.7|1231.2|1226.7|1231.2|1226.7|1231.2|1226.7|12
1621305000000|2021-05-18 02:30:00|1231.4|1226.9|1218.3|1213.8|1232.6|1228.1|1216.8|1212.3|11621
1621305300000|2021-05-18 02:35:00|1218.1|1213.6|1226.2|1221.7|1226.2|1221.7|1217.9|1213.4|7274
1621305600000|2021-05-18 02:40:00|1225.8|1221.3|1220.3|1215.8|1226.8|1222.3|1219.8|1215.3|6174
1621305900000|2021-05-18 02:45:00|1219.8|1215.3|1211.8|1207.3|1219.8|1215.3|1210.2|1205.7|11429
1621306200000|2021-05-18 02:50:00|1212.3|1207.8|1217.1|1212.6|1217.6|1213.1|1211.8|1207.3|5058
1621306500000|2021-05-18 02:55:00|1217.2|1212.7|1220.7|1216.2|1220.7|1216.2|1217.2|1212.7|4379
1621306800000|2021-05-18 03:00:00|1220.4|1215.9|1217.2|1212.7|1220.7|1216.2|1215.7|1211.2|2324
1621307100000|2021-05-18 03:05:00|1217.1|1212.6|1217.2|1212.7|1220.6|1216.1|1216.2|1211.7|2347
1621307400000|2021-05-18 03:10:00|1217.7|1213.2|1214.7|1210.2|1217.7|1213.2|1210.7|1206.2|4743
1621307700000|2021-05-18 03:15:00|1214.2|1209.7|1215.2|1210.7|1215.6|1211.1|1211.7|1207.2|3137
1621308000000|2021-05-18 03:20:00|1214.7|1210.2|1220.6|1216.1|1221|1216.5|1214.7|1210.2|4808
1621308300000|2021-05-18 03:25:00|1221|1216.5|1220.1|1215.6|1221|1216.5|1217.1|1212.6|2837
1621315800000|2021-05-18 05:30:00|1220.4|1215.9|1226.1|1221.6|1228.7|1224.2|1219.5|1215|6715
1621316100000|2021-05-18 05:35:00|1226|1221.5|1227.1|1222.6|1227.3|1222.8|1224.1|1219.6|3797
1621316400000|2021-05-18 05:40:00|1227|1222.5|1222.1|1217.6|1227.1|1222.6|1221.1|1216.6|3312
1621316700000|2021-05-18 05:45:00|1222.3|1217.8|1218|1213.5|1222.3|1217.8|1217.2|1212.7|3647
1621317000000|2021-05-18 05:50:00|1218.5|1214|1218|1213.5|1219.6|1215.1|1216|1211.5|3318
1621317300000|2021-05-18 05:55:00|1217.5|1213|1221.7|1217.2|1222.4|1217.9|1216.5|1212|3591
1621317600000|2021-05-18 06:00:00|1221.5|1217|1221|1216.5|1224|1219.5|1219.6|1215.1|2630
1621317900000|2021-05-18 06:05:00|1220.5|1216|1220.5|1216|1223.4|1218.9|1219.5|1215|1835
1621318200000|2021-05-18 06:10:00|1220.3|1215.8|1222.8|1218.3|1222.9|1218.4|1219.3|1214.8|2183
1621318500000|2021-05-18 06:15:00|1223.3|1218.8|1225.4|1220.9|1225.4|1220.9|1222.3|1217.8|2496
1621318800000|2021-05-18 06:20:00|1225.8|1221.3|1225.3|1220.8|1225.9|1221.4|1223.4|1218.9|2684
1621319100000|2021-05-18 06:25:00|1224.7|1220.2|1222.4|1217.9|1225.3|1220.8|1220.9|1216.4|2811
1621319400000|2021-05-18 06:30:00|1222.9|1218.4|1225.2|1220.7|1230.3|1225.8|1222.9|1218.4|6982
1621319700000|2021-05-18 06:35:00|1225.9|1221.4|1227.5|1223|1229.3|1224.8|1225.9|1221.4|3429
1621320000000|2021-05-18 06:40:00|1227|1222.5|1231|1226.5|1231.9|1227.4|1227|1222.5|3220
1621320300000|2021-05-18 06:45:00|1230.9|1226.4|1232.9|1228.4|1233.4|1228.9|1227.5|1223|4841
1621320600000|2021-05-18 06:50:00|1233|1228.5|1235.9|1231.4|1237.1|1232.6|1231.6|1227.1|8522
1621320900000|2021-05-18 06:55:00|1235.4|1230.9|1231.1|1226.6|1235.6|1231.1|1230.1|1225.6|8348
1621342800000|2021-05-18 13:00:00|1228.3|1223.8|1227.9|1223.4|1232.5|1228|1224.6|1220.1|16232
1621343100000|2021-05-18 13:05:00|1228.4|1223.9|1223.1|1218.6|1229.9|1225.4|1223.1|1218.6|8879
1621343400000|2021-05-18 13:10:00|1223.4|1218.9|1227|1222.5|1228.5|1224|1223.1|1218.6|7040
1621343700000|2021-05-18 13:15:00|1227.1|1222.6|1236|1231.5|1237.9|1233.4|1225.6|1221.1|11093
1621344000000|2021-05-18 13:20:00|1235.6|1231.1|1232.1|1227.6|1236|1231.5|1232.1|1227.6|4660
1621344300000|2021-05-18 13:25:00|1231.6|1227.1|1233.3|1228.8|1234|1229.5|1229.9|1225.4|4070
1621344600000|2021-05-18 13:30:00|1233.6|1229.1|1229.3|1224.8|1234.4|1229.9|1228.4|1223.9|3349
1621344900000|2021-05-18 13:35:00|1228.9|1224.4|1232.7|1228.2|1233.1|1228.6|1228.9|1224.4|2061
1621345200000|2021-05-18 13:40:00|1232.5|1228|1233.2|1228.7|1234.7|1230.2|1230.5|1226|3165
1621345500000|2021-05-18 13:45:00|1233.7|1229.2|1231.2|1226.7|1233.7|1229.2|1229.3|1224.8|1777
1621345800000|2021-05-18 13:50:00|1231.7|1227.2|1233.2|1228.7|1233.8|1229.3|1231.3|1226.8|1194
1621346100000|2021-05-18 13:55:00|1233.3|1228.8|1230.6|1226.1|1234.8|1230.3|1230.4|1225.9|2448
1621346400000|2021-05-18 14:00:00|1230.4|1225.9|1225.6|1221.1|1232.3|1227.8|1224.7|1220.2|4488
1621346700000|2021-05-18 14:05:00|1225.8|1221.3|1223|1218.5|1228.3|1223.8|1222|1217.5|5826
1621347000000|2021-05-18 14:10:00|1222.9|1218.4|1217.5|1213|1225.9|1221.4|1216.6|1212.1|6333
1621347300000|2021-05-18 14:15:00|1217.9|1213.4|1222.3|1217.8|1222.4|1217.9|1217.9|1213.4|4681
1621347600000|2021-05-18 14:20:00|1222.4|1217.9|1217.9|1213.4|1222.4|1217.9|1217.9|1213.4|3390
1621347900000|2021-05-18 14:25:00|1217.4|1212.9|1220.4|1215.9|1221.9|1217.4|1215.4|1210.9|5610
1621348200000|2021-05-18 14:30:00|1219.9|1215.4|1218|1213.5|1220|1215.5|1216|1211.5|3942
1621348500000|2021-05-18 14:35:00|1218.2|1213.7|1209.6|1205.1|1218.5|1214|1207.7|1203.2|8265
1621348800000|2021-05-18 14:40:00|1210.1|1205.6|1205.2|1200.7|1213|1208.5|1205.1|1200.6|12248
1621349100000|2021-05-18 14:45:00|1204.5|1200|1208.6|1204.1|1210|1205.5|1204.2|1199.7|7049
1621349400000|2021-05-18 14:50:00|1208.1|1203.6|1212.5|1208|1213.5|1209|1207.1|1202.6|4972
1621349700000|2021-05-18 14:55:00|1212.7|1208.2|1209.3|1204.8|1214.9|1210.4|1209.3|1204.8|5162
1621386000000|2021-05-19 01:00:00|1208.9|1204.4|1206.4|1201.9|1208.9|1204.4|1197.2|1192.7|17733
1621386300000|2021-05-19 01:05:00|1206.5|1202|1205.4|1200.9|1210.4|1205.9|1204.4|1199.9|6219
1621386600000|2021-05-19 01:10:00|1205.6|1201.1|1204.9|1200.4|1206.8|1202.3|1200.9|1196.4|5739
1621386900000|2021-05-19 01:15:00|1205.3|1200.8|1207.3|1202.8|1207.8|1203.3|1204.8|1200.3|3203
1621387200000|2021-05-19 01:20:00|1207.8|1203.3|1211.7|1207.2|1213.8|1209.3|1207.8|1203.3|9144
1621387500000|2021-05-19 01:25:00|1211.3|1206.8|1212.2|1207.7|1216.2|1211.7|1211.3|1206.8|4971
1621387800000|2021-05-19 01:30:00|1211.8|1207.3|1211.7|1207.2|1212.8|1208.3|1209.2|1204.7|4490
1621388100000|2021-05-19 01:35:00|1212.2|1207.7|1211.2|1206.7|1213.7|1209.2|1210.2|1205.7|1922
1621388400000|2021-05-19 01:40:00|1211.1|1206.6|1211.7|1207.2|1211.9|1207.4|1208.7|1204.2|2471
1621388700000|2021-05-19 01:45:00|1211.2|1206.7|1210.2|1205.7|1212.6|1208.1|1208.8|1204.3|2241
1621389000000|2021-05-19 01:50:00|1210|1205.5|1213.7|1209.2|1215.6|1211.1|1208.7|1204.2|4127
1621389300000|2021-05-19 01:55:00|1213.9|1209.4|1205.6|1201.1|1214.2|1209.7|1204.5|1200|6880
1621389600000|2021-05-19 02:00:00|1206.2|1201.7|1202.9|1198.4|1206.2|1201.7|1197.3|1192.8|13298
1621389900000|2021-05-19 02:05:00|1202.7|1198.2|1200.4|1195.9|1203.3|1198.8|1197.8|1193.3|5833
1621390200000|2021-05-19 02:10:00|1200.9|1196.4|1201.6|1197.1|1202.9|1198.4|1199.4|1194.9|2485
1621390500000|2021-05-19 02:15:00|1201.8|1197.3|1201.6|1197.1|1201.8|1197.3|1201.6|1197.1|15
1621391400000|2021-05-19 02:30:00|1201.9|1197.4|1184.9|1180.4|1202.9|1198.4|1183.5|1179|17328
1621391700000|2021-05-19 02:35:00|1185.4|1180.9|1185.9|1181.4|1189|1184.5|1178.6|1174.1|16251
1621392000000|2021-05-19 02:40:00|1185.8|1181.3|1190.4|1185.9|1191.2|1186.7|1181.9|1177.4|7181
1621392300000|2021-05-19 02:45:00|1190.7|1186.2|1195.2|1190.7|1197.3|1192.8|1189.6|1185.1|10581
1621392600000|2021-05-19 02:50:00|1194.8|1190.3|1187.3|1182.8|1197.6|1193.1|1186.3|1181.8|8976
1621392900000|2021-05-19 02:55:00|1187.7|1183.2|1190.1|1185.6|1192.7|1188.2|1184.7|1180.2|6260
1621393200000|2021-05-19 03:00:00|1189.6|1185.1|1187.8|1183.3|1190.7|1186.2|1183.7|1179.2|7674
1621393500000|2021-05-19 03:05:00|1187.7|1183.2|1189.8|1185.3|1191.8|1187.3|1184.9|1180.4|4210
1621393800000|2021-05-19 03:10:00|1189.9|1185.4|1187.6|1183.1|1190.1|1185.6|1184.5|1180|3345
1621394100000|2021-05-19 03:15:00|1187.4|1182.9|1188.2|1183.7|1189.3|1184.8|1185.8|1181.3|3119
1621394400000|2021-05-19 03:20:00|1187.7|1183.2|1183.3|1178.8|1188.5|1184|1182.9|1178.4|4998
1621394700000|2021-05-19 03:25:00|1182.9|1178.4|1176.2|1171.7|1185.4|1180.9|1175|1170.5|10283
1621402200000|2021-05-19 05:30:00|1175.4|1170.9|1169.4|1164.9|1175.9|1171.4|1169.4|1164.9|13043
1621402500000|2021-05-19 05:35:00|1169|1164.5|1171.4|1166.9|1173.3|1168.8|1166.5|1162|9762
1621402800000|2021-05-19 05:40:00|1170.9|1166.4|1176.4|1171.9|1178.8|1174.3|1170|1165.5|7476
1621403100000|2021-05-19 05:45:00|1176.3|1171.8|1176.4|1171.9|1178.3|1173.8|1172.4|1167.9|4288
1621403400000|2021-05-19 05:50:00|1176.5|1172|1178.8|1174.3|1181.3|1176.8|1176.4|1171.9|5920
1621403700000|2021-05-19 05:55:00|1178.9|1174.4|1192.7|1188.2|1192.7|1188.2|1178.4|1173.9|12023
1621404000000|2021-05-19 06:00:00|1193.1|1188.6|1192.2|1187.7|1195|1190.5|1189.7|1185.2|8959
1621404300000|2021-05-19 06:05:00|1192|1187.5|1185.7|1181.2|1192.6|1188.1|1185.3|1180.8|4978
1621404600000|2021-05-19 06:10:00|1185.2|1180.7|1191.4|1186.9|1191.7|1187.2|1183.7|1179.2|5339
1621404900000|2021-05-19 06:15:00|1190.8|1186.3|1189.6|1185.1|1194.6|1190.1|1189.6|1185.1|5623
1621405200000|2021-05-19 06:20:00|1189.4|1184.9|1184.1|1179.6|1190.1|1185.6|1184.1|1179.6|5394
1621405500000|2021-05-19 06:25:00|1184.3|1179.8|1183.7|1179.2|1185.5|1181|1178.2|1173.7|7919
1621405800000|2021-05-19 06:30:00|1183.2|1178.7|1184.2|1179.7|1186.2|1181.7|1183.2|1178.7|4074
1621406100000|2021-05-19 06:35:00|1184.3|1179.8|1177.2|1172.7|1184.3|1179.8|1175.7|1171.2|6893
1621406400000|2021-05-19 06:40:00|1177|1172.5|1174.1|1169.6|1180.6|1176.1|1173.2|1168.7|5226
1621406700000|2021-05-19 06:45:00|1174.6|1170.1|1172.3|1167.8|1179.6|1175.1|1171.6|1167.1|6516
1621407000000|2021-05-19 06:50:00|1172.8|1168.3|1182|1177.5|1182|1177.5|1171.4|1166.9|6586
1621407300000|2021-05-19 06:55:00|1182.1|1177.6|1180.3|1175.8|1183.5|1179|1176.8|1172.3|9112
1621429200000|2021-05-19 13:00:00|1127.6|1123.1|1122.4|1117.9|1144.9|1140.4|1117.1|1110.6|46528
1621429500000|2021-05-19 13:05:00|1121.3|1116.8|1135.5|1131|1138.5|1134|1112.9|1108.4|31282
1621429800000|2021-05-19 13:10:00|1136|1131.5|1134.7|1130.2|1143.5|1139|1132.7|1128.2|16975
1621430100000|2021-05-19 13:15:00|1134.3|1129.8|1138.3|1133.8|1142.7|1138.2|1132.2|1127.7|11245
1621430400000|2021-05-19 13:20:00|1138.2|1133.7|1144.1|1139.6|1145.1|1140.6|1135.7|1131.2|15025
1621430700000|2021-05-19 13:25:00|1144|1139.5|1139.2|1134.7|1147.2|1142.7|1138.7|1134.2|11125
1621431000000|2021-05-19 13:30:00|1139.3|1134.8|1140|1135.5|1141.4|1136.9|1135.9|1131.4|6284
1621431300000|2021-05-19 13:35:00|1140.2|1135.7|1137.5|1133|1140.5|1136|1135.8|1131.3|4424
1621431600000|2021-05-19 13:40:00|1137.3|1132.8|1124.2|1119.7|1137.7|1133.2|1121.8|1117.3|17145
1621431900000|2021-05-19 13:45:00|1123.8|1119.3|1129.1|1124.6|1130.7|1126.2|1120.4|1115.9|9825
1621432200000|2021-05-19 13:50:00|1129.2|1124.7|1123.5|1119|1129.6|1125.1|1121.9|1117.4|6439
1621432500000|2021-05-19 13:55:00|1123.3|1118.8|1119.9|1115.4|1123.3|1118.8|1116.5|1112|13831
1621432800000|2021-05-19 14:00:00|1120.8|1116.3|1102.7|1098.2|1120.8|1116.3|1101.2|1096.7|27961
1621433100000|2021-05-19 14:05:00|1102.5|1098|1112.5|1108|1113|1108.5|1097|1092.5|21794
1621433400000|2021-05-19 14:10:00|1112.9|1108.4|1112.5|1108|1116.8|1112.3|1107.9|1103.4|12105
1621433700000|2021-05-19 14:15:00|1112.2|1107.7|1107|1102.5|1112.2|1107.7|1105.6|1101.1|6273
1621434000000|2021-05-19 14:20:00|1106.6|1102.1|1104|1099.5|1108.9|1104.4|1102.7|1098.2|6726
1621434300000|2021-05-19 14:25:00|1104.3|1099.8|1114|1109.5|1115|1110.5|1103.1|1098.6|9438
1621434600000|2021-05-19 14:30:00|1113.5|1109|1110.2|1105.7|1118.9|1114.4|1110.2|1105.7|9504
1621434900000|2021-05-19 14:35:00|1109.7|1105.2|1105.2|1100.7|1110.2|1105.7|1105.2|1100.7|5859
1621435200000|2021-05-19 14:40:00|1104.7|1100.2|1103.7|1099.2|1109.6|1105.1|1103.7|1099.2|5991
1621435500000|2021-05-19 14:45:00|1103.2|1098.7|1100.7|1096.2|1103.2|1098.7|1092|1087.5|15886
1621435800000|2021-05-19 14:50:00|1100.5|1096|1109.9|1105.4|1110.7|1106.2|1100.5|1096|8886
1621436100000|2021-05-19 14:55:00|1109.8|1105.3|1105.2|1100.7|1111.2|1106.7|1104.2|1099.7|8924
1621472400000|2021-05-20 01:00:00|1104.9|1100.4|1114.2|1109.7|1117.5|1113|1104.9|1100.4|18116
1621472700000|2021-05-20 01:05:00|1114.5|1110|1096.1|1091.6|1114.5|1110|1091.7|1087.2|14735
1621473000000|2021-05-20 01:10:00|1096.2|1091.7|1108|1103.5|1110.2|1105.7|1095.7|1091.2|9946
1621473300000|2021-05-20 01:15:00|1107.6|1103.1|1119.8|1115.3|1123|1118.5|1107.1|1102.6|14847
1621473600000|2021-05-20 01:20:00|1120|1115.5|1115|1110.5|1120|1115.5|1108.7|1104.2|8912
1621473900000|2021-05-20 01:25:00|1114.6|1110.1|1112.3|1107.8|1115.1|1110.6|1112.3|1107.8|2999
1621474200000|2021-05-20 01:30:00|1112.1|1107.6|1117.5|1113|1118.3|1113.8|1110.3|1105.8|4683
1621474500000|2021-05-20 01:35:00|1117.4|1112.9|1113.2|1108.7|1120.2|1115.7|1113|1108.5|4178
1621474800000|2021-05-20 01:40:00|1113|1108.5|1111.3|1106.8|1116.8|1112.3|1111.3|1106.8|2923
1621475100000|2021-05-20 01:45:00|1110.9|1106.4|1116.7|1112.2|1117.7|1113.2|1109.8|1105.3|4695
1621475400000|2021-05-20 01:50:00|1116.3|1111.8|1115.8|1111.3|1118|1113.5|1114.8|1110.3|4307
1621475700000|2021-05-20 01:55:00|1115.6|1111.1|1113.3|1108.8|1116.3|1111.8|1112.9|1108.4|2851
1621476000000|2021-05-20 02:00:00|1113.4|1108.9|1117.3|1112.8|1119.3|1114.8|1110.9|1106.4|4255
1621476300000|2021-05-20 02:05:00|1117.4|1112.9|1113.8|1109.3|1117.4|1112.9|1113.4|1108.9|2270
1621476600000|2021-05-20 02:10:00|1113.4|1108.9|1114.8|1110.3|1115.8|1111.3|1112.3|1107.8|2222
1621476900000|2021-05-20 02:15:00|||||||||24
1621477800000|2021-05-20 02:30:00|1115.3|1110.8|1123.2|1118.7|1123.2|1118.7|1112.5|1108|5547
1621478100000|2021-05-20 02:35:00|1123.9|1119.4|1122.1|1117.6|1125.6|1121.1|1118.5|1114|7980
1621478400000|2021-05-20 02:40:00|1122.5|1118|1129.7|1125.2|1131.8|1127.3|1122|1117.5|10684
1621478700000|2021-05-20 02:45:00|1130.2|1125.7|1130.5|1126|1131.4|1126.9|1123.8|1119.3|5475
1621479000000|2021-05-20 02:50:00|1130.3|1125.8|1135.3|1130.8|1135.9|1131.4|1128.3|1123.8|8701
1621479300000|2021-05-20 02:55:00|1135.4|1130.9|1135.9|1131.4|1141.7|1137.2|1130.5|1126|11357
1621479600000|2021-05-20 03:00:00|1135.8|1131.3|1136.6|1132.1|1139.4|1134.9|1133|1128.5|5639
1621479900000|2021-05-20 03:05:00|1136.7|1132.2|1134.9|1130.4|1141.8|1137.3|1134.4|1129.9|5230
1621480200000|2021-05-20 03:10:00|1135.1|1130.6|1134|1129.5|1136.4|1131.9|1131.9|1127.4|3408
1621480500000|2021-05-20 03:15:00|1134.5|1130|1137.1|1132.6|1138.6|1134.1|1134|1129.5|1981
1621480800000|2021-05-20 03:20:00|1137.3|1132.8|1135.2|1130.7|1139|1134.5|1133.7|1129.2|2681
1621481100000|2021-05-20 03:25:00|1135.4|1130.9|1131|1126.5|1138.3|1133.8|1131|1126.5|3996
1621488600000|2021-05-20 05:30:00|1131.4|1126.9|1143.6|1139.1|1147.7|1143.2|1131.4|1126.9|16775
1621488900000|2021-05-20 05:35:00|1143.2|1138.7|1147.6|1143.1|1148.1|1143.6|1141.6|1137.1|6400
1621489200000|2021-05-20 05:40:00|1147.4|1142.9|1150.1|1145.6|1151.6|1147.1|1143.6|1139.1|8583
1621489500000|2021-05-20 05:45:00|1150|1145.5|1144|1139.5|1151.2|1146.7|1142.7|1138.2|6591
1621489800000|2021-05-20 05:50:00|1144.3|1139.8|1141.3|1136.8|1145.3|1140.8|1140.2|1135.7|3657
1621490100000|2021-05-20 05:55:00|1141.1|1136.6|1140.2|1135.7|1146.7|1142.2|1140.2|1135.7|3297
1621490400000|2021-05-20 06:00:00|1139.7|1135.2|1136.7|1132.2|1140.4|1135.9|1133.4|1128.9|6278
1621490700000|2021-05-20 06:05:00|1136.3|1131.8|1128.3|1123.8|1139.7|1135.2|1128.3|1123.8|7207
1621491000000|2021-05-20 06:10:00|1128.2|1123.7|1134|1129.5|1134.6|1130.1|1126.3|1121.8|5866
1621491300000|2021-05-20 06:15:00|1133.9|1129.4|1134.6|1130.1|1136.5|1132|1129.3|1124.8|4497
1621491600000|2021-05-20 06:20:00|1134.5|1130|1133.1|1128.6|1135|1130.5|1131.6|1127.1|1915
1621491900000|2021-05-20 06:25:00|1132.9|1128.4|1134.4|1129.9|1135.5|1131|1131.6|1127.1|2123
1621492200000|2021-05-20 06:30:00|1133.9|1129.4|1130.4|1125.9|1134|1129.5|1126.5|1122|5579
1621492500000|2021-05-20 06:35:00|1130.2|1125.7|1131.8|1127.3|1135.3|1130.8|1129.5|1125|3043
1621492800000|2021-05-20 06:40:00|1131.4|1126.9|1131.5|1127|1134.7|1130.2|1129.9|1125.4|2385
1621493100000|2021-05-20 06:45:00|1131.6|1127.1|1131.6|1127.1|1134.4|1129.9|1130.1|1125.6|2682
1621493400000|2021-05-20 06:50:00|1131.1|1126.6|1129.7|1125.2|1132.1|1127.6|1127.2|1122.7|5918
1621493700000|2021-05-20 06:55:00|1129.5|1125|1130.6|1126.1|1132.2|1127.7|1129.4|1124.9|7332
1621515600000|2021-05-20 13:00:00|1133.6|1129.1|1138.9|1134.4|1142.2|1137.7|1133.6|1129.1|20663
1621515900000|2021-05-20 13:05:00|1139.5|1135|1126.4|1121.9|1140.5|1136|1124.9|1120.4|16887
1621516200000|2021-05-20 13:10:00|1126.8|1122.3|1122.7|1118.2|1128.3|1123.8|1120.8|1116.3|11289
1621516500000|2021-05-20 13:15:00|1122.3|1117.8|1119.8|1115.3|1124.3|1119.8|1116.9|1112.4|13539
1621516800000|2021-05-20 13:20:00|1119.6|1115.1|1124.2|1119.7|1124.2|1119.7|1117.8|1113.3|8172
1621517100000|2021-05-20 13:25:00|1123.7|1119.2|1126|1121.5|1127.5|1123|1120|1115.5|6689
1621517400000|2021-05-20 13:30:00|1125.8|1121.3|1125|1120.5|1128|1123.5|1123.5|1119|4199
1621517700000|2021-05-20 13:35:00|1124.5|1120|1119.1|1114.6|1125.6|1121.1|1117.7|1113.2|4970
1621518000000|2021-05-20 13:40:00|1119.6|1115.1|1120.6|1116.1|1124.1|1119.6|1118.1|1113.6|4809
1621518300000|2021-05-20 13:45:00|1120.2|1115.7|1119.1|1114.6|1122.7|1118.2|1118.5|1114|4262
1621518600000|2021-05-20 13:50:00|1120.1|1115.6|1119.1|1114.6|1121.5|1117|1114.3|1109.8|8180
1621518900000|2021-05-20 13:55:00|1118.7|1114.2|1118.5|1114|1121.1|1116.6|1113.8|1109.3|6248
1621519200000|2021-05-20 14:00:00|1118.2|1113.7|1114.4|1109.9|1119.2|1114.7|1114.3|1109.8|4422
1621519500000|2021-05-20 14:05:00|1114|1109.5|1113|1108.5|1116.3|1111.8|1111.9|1107.4|6026
1621519800000|2021-05-20 14:10:00|1113.2|1108.7|1103.5|1099|1113.2|1108.7|1100.5|1096|18518
1621520100000|2021-05-20 14:15:00|1103.7|1099.2|1109.3|1104.8|1109.3|1104.8|1099.5|1095|12404
1621520400000|2021-05-20 14:20:00|1109.4|1104.9|1117.2|1112.7|1118.8|1114.3|1109.3|1104.8|13543
1621520700000|2021-05-20 14:25:00|1116.8|1112.3|1114.8|1110.3|1117.8|1113.3|1113|1108.5|5213
1621521000000|2021-05-20 14:30:00|1115.2|1110.7|1107.8|1103.3|1115.2|1110.7|1106.4|1101.9|5285
1621521300000|2021-05-20 14:35:00|1108.2|1103.7|1107|1102.5|1110.5|1106|1104.9|1100.4|6412
1621521600000|2021-05-20 14:40:00|1107.1|1102.6|1110.2|1105.7|1111.2|1106.7|1105.3|1100.8|3774
1621521900000|2021-05-20 14:45:00|1110|1105.5|1113.3|1108.8|1117.1|1112.6|1109.6|1105.1|5799
1621522200000|2021-05-20 14:50:00|1113.7|1109.2|1112.3|1107.8|1113.7|1109.2|1110.7|1106.2|1869
1621522500000|2021-05-20 14:55:00|1112.8|1108.3|1120.1|1115.6|1120.1|1115.6|1112.3|1107.8|6506
1621558800000|2021-05-21 01:00:00|1119.7|1115.2|1112.8|1108.3|1119.7|1115.2|1111.5|1107|9199
1621559100000|2021-05-21 01:05:00|1113.2|1108.7|1114.8|1110.3|1116.7|1112.2|1112.1|1107.6|3875
1621559400000|2021-05-21 01:10:00|1115|1110.5|1116.4|1111.9|1116.5|1112|1110.5|1106|3063
1621559700000|2021-05-21 01:15:00|1116|1111.5|1124.2|1119.7|1124.2|1119.7|1116|1111.5|8060
1621560000000|2021-05-21 01:20:00|1124.6|1120.1|1123.7|1119.2|1129.4|1124.9|1123.2|1118.7|9416
1621560300000|2021-05-21 01:25:00|1123.3|1118.8|1120.8|1116.3|1124.3|1119.8|1120.3|1115.8|3646
1621560600000|2021-05-21 01:30:00|1121.3|1116.8|1120.4|1115.9|1124.4|1119.9|1119.8|1115.3|3173
1621560900000|2021-05-21 01:35:00|1120.2|1115.7|1121.9|1117.4|1123.6|1119.1|1118.4|1113.9|3360
1621561200000|2021-05-21 01:40:00|1121.6|1117.1|1119.9|1115.4|1124.3|1119.8|1119.4|1114.9|1644
1621561500000|2021-05-21 01:45:00|1120.4|1115.9|1114.5|1110|1120.4|1115.9|1113.9|1109.4|4155
1621561800000|2021-05-21 01:50:00|1114.4|1109.9|1116.7|1112.2|1117.7|1113.2|1113.8|1109.3|3524
1621562100000|2021-05-21 01:55:00|1116.2|1111.7|1113.7|1109.2|1117.9|1113.4|1111|1106.5|3632
1621562400000|2021-05-21 02:00:00|1113.2|1108.7|1112.7|1108.2|1116.8|1112.3|1111.2|1106.7|2278
1621562700000|2021-05-21 02:05:00|1112.6|1108.1|1116.1|1111.6|1116.5|1112|1111.1|1106.6|2633
1621563000000|2021-05-21 02:10:00|1115.6|1111.1|1115.5|1111|1118.6|1114.1|1114.1|1109.6|2082
1621563300000|2021-05-21 02:15:00|||||||||5
1621564200000|2021-05-21 02:30:00|1114.2|1109.7|1106.5|1102|1115.3|1110.8|1103.7|1099.2|8607
1621564500000|2021-05-21 02:35:00|1106.6|1102.1|1110.6|1106.1|1111.6|1107.1|1106.3|1101.8|3643
1621564800000|2021-05-21 02:40:00|1111.1|1106.6|1113.2|1108.7|1115.4|1110.9|1109.7|1105.2|2518
1621565100000|2021-05-21 02:45:00|1113.7|1109.2|1113.2|1108.7|1114.7|1110.2|1111.7|1107.2|2969
1621565400000|2021-05-21 02:50:00|1113.6|1109.1|1113.7|1109.2|1118.3|1113.8|1112.1|1107.6|4670
1621565700000|2021-05-21 02:55:00|1113.5|1109|1115.7|1111.2|1117.6|1113.1|1113|1108.5|2497
1621566000000|2021-05-21 03:00:00|1116.1|1111.6|1115.6|1111.1|1117.6|1113.1|1113.8|1109.3|2177
1621566300000|2021-05-21 03:05:00|1115.7|1111.2|1117.6|1113.1|1120.6|1116.1|1115.2|1110.7|3365
1621566600000|2021-05-21 03:10:00|1117.9|1113.4|1115.7|1111.2|1118.9|1114.4|1115.2|1110.7|2555
1621566900000|2021-05-21 03:15:00|1116.1|1111.6|1112|1107.5|1116.2|1111.7|1110.2|1105.7|3183
1621567200000|2021-05-21 03:20:00|1112.2|1107.7|1113.1|1108.6|1117.2|1112.7|1111.3|1106.8|2378
1621567500000|2021-05-21 03:25:00|1113.2|1108.7|1111.3|1106.8|1114.7|1110.2|1109.3|1104.8|3943
1621575000000|2021-05-21 05:30:00|1111.2|1106.7|1118.1|1113.6|1120.9|1116.4|1111.2|1106.7|6610
1621575300000|2021-05-21 05:35:00|1117.6|1113.1|1111.8|1107.3|1117.7|1113.2|1110.6|1106.1|4675
1621575600000|2021-05-21 05:40:00|1111.6|1107.1|1106.8|1102.3|1112|1107.5|1105.8|1101.3|7271
1621575900000|2021-05-21 05:45:00|1106.7|1102.2|1106.7|1102.2|1112.2|1107.7|1106.7|1102.2|4174
1621576200000|2021-05-21 05:50:00|1106.8|1102.3|1108.2|1103.7|1111.1|1106.6|1104.8|1100.3|3670
1621576500000|2021-05-21 05:55:00|1108.6|1104.1|1099.8|1095.3|1111.3|1106.8|1096.5|1092|13757
1621576800000|2021-05-21 06:00:00|1099.4|1094.9|1103.8|1099.3|1106.6|1102.1|1096.9|1092.4|8586
1621577100000|2021-05-21 06:05:00|1104|1099.5|1100.8|1096.3|1106.2|1101.7|1100.3|1095.8|3466
1621577400000|2021-05-21 06:10:00|1101.2|1096.7|1096.2|1091.7|1104.2|1099.7|1096.2|1091.7|4872
1621577700000|2021-05-21 06:15:00|1096.1|1091.6|1096.1|1091.6|1100.1|1095.6|1094.6|1090.1|8481
1621578000000|2021-05-21 06:20:00|1096.5|1092|1091.3|1086.8|1097.5|1093|1090.7|1086.2|11489
1621578300000|2021-05-21 06:25:00|1091.5|1087|1087.2|1082.7|1091.8|1087.3|1086.6|1082.1|13895
1621578600000|2021-05-21 06:30:00|1087.4|1082.9|1089.6|1085.1|1089.8|1085.3|1081.8|1077.3|14222
1621578900000|2021-05-21 06:35:00|1090.5|1086|1096.6|1092.1|1096.6|1092.1|1090.1|1085.6|13533
1621579200000|2021-05-21 06:40:00|1096.1|1091.6|1090.3|1085.8|1096.2|1091.7|1086.6|1082.1|6824
1621579500000|2021-05-21 06:45:00|1090.7|1086.2|1092.1|1087.6|1094.1|1089.6|1090.7|1086.2|3529
1621579800000|2021-05-21 06:50:00|1091.7|1087.2|1085.3|1080.8|1093.6|1089.1|1085.2|1080.7|7382
1621580100000|2021-05-21 06:55:00|1084.8|1080.3|1084.1|1079.6|1090.5|1086|1084.1|1079.6|12797
1621602000000|2021-05-21 13:00:00|1080.8|1076.3|1085.2|1080.7|1087.2|1082.7|1073.4|1068.9|28757
1621602300000|2021-05-21 13:05:00|1084.8|1080.3|1075.2|1070.7|1084.8|1080.3|1074.2|1069.7|13580
1621602600000|2021-05-21 13:10:00|1075.3|1070.8|1067.4|1062.9|1078.2|1073.7|1065|1060.5|18606
1621602900000|2021-05-21 13:15:00|1067.5|1063|1052.1|1047.6|1067.5|1063|1049.6|1045.1|32311
1621603200000|2021-05-21 13:20:00|1052.6|1048.1|1060.3|1055.8|1061.8|1057.3|1052.6|1048.1|14551
1621603500000|2021-05-21 13:25:00|1059.9|1055.4|1057.8|1053.3|1061.1|1056.6|1056.8|1052.3|6842
1621603800000|2021-05-21 13:30:00|1058.3|1053.8|1053.9|1049.4|1058.3|1053.8|1052.1|1047.6|8393
1621604100000|2021-05-21 13:35:00|1053.4|1048.9|1058.7|1054.2|1061.2|1056.7|1053.4|1048.9|7142
1621604400000|2021-05-21 13:40:00|1058.6|1054.1|1056.2|1051.7|1059.6|1055.1|1053.7|1049.2|5475
1621604700000|2021-05-21 13:45:00|1056.1|1051.6|1063.4|1058.9|1064.4|1059.9|1054.6|1050.1|7641
1621605000000|2021-05-21 13:50:00|1063.2|1058.7|1066.3|1061.8|1070.8|1066.3|1062.4|1057.9|14024
1621605300000|2021-05-21 13:55:00|1066.8|1062.3|1064.1|1059.6|1068.4|1063.9|1064.1|1059.6|4202
1621605600000|2021-05-21 14:00:00|1064|1059.5|1058.7|1054.2|1066.1|1061.6|1055.8|1051.3|9012
1621605900000|2021-05-21 14:05:00|1058.9|1054.4|1056.7|1052.2|1061.4|1056.9|1055.7|1051.2|5299
1621606200000|2021-05-21 14:10:00|1057.6|1053.1|1057.6|1053.1|1061|1056.5|1056|1051.5|4080
1621606500000|2021-05-21 14:15:00|1057.2|1052.7|1051|1046.5|1058|1053.5|1046.5|1042|13142
1621606800000|2021-05-21 14:20:00|1050.3|1045.8|1053.3|1048.8|1056.9|1052.4|1048.5|1044|7578
1621607100000|2021-05-21 14:25:00|1053.2|1048.7|1052.3|1047.8|1054|1049.5|1049.8|1045.3|3685
1621607400000|2021-05-21 14:30:00|1051.9|1047.4|1060.5|1056|1062|1057.5|1051.3|1046.8|8409
1621607700000|2021-05-21 14:35:00|1060.1|1055.6|1051.8|1047.3|1060.6|1056.1|1050.8|1046.3|5046
1621608000000|2021-05-21 14:40:00|1051.4|1046.9|1048.6|1044.1|1055.3|1050.8|1047.9|1043.4|9076
1621608300000|2021-05-21 14:45:00|1048.8|1044.3|1044.4|1039.9|1049.4|1044.9|1042|1037.5|11648
1621608600000|2021-05-21 14:50:00|1044.7|1040.2|1038.4|1033.9|1051.7|1047.2|1038.4|1033.9|13489
1621608900000|2021-05-21 14:55:00|1038|1033.5|1034.5|1030|1038|1033.5|1030|1025.5|21445
1621818000000|2021-05-24 01:00:00|1032.5|1028|1052.8|1048.3|1056.1|1051.6|1032.5|1028|27671
1621818300000|2021-05-24 01:05:00|1052.9|1048.4|1044.6|1040.1|1054.2|1049.7|1044.4|1039.9|11638
1621818600000|2021-05-24 01:10:00|1044.4|1039.9|1040.3|1035.8|1046.5|1042|1035.4|1030.9|11599
1621818900000|2021-05-24 01:15:00|1040.2|1035.7|1035.1|1030.6|1040.7|1036.2|1033.2|1028.7|9968
1621819200000|2021-05-24 01:20:00|1034.9|1030.4|1003.4|998.9|1034.9|1030.4|1003.4|998.9|31338
1621819500000|2021-05-24 01:25:00|1003|998.5|1013.6|1009.1|1018.2|1013.7|1003|998.5|22352
1621819800000|2021-05-24 01:30:00|1013.4|1008.9|1024.3|1019.8|1025.1|1020.6|1013.1|1008.6|11632
1621820100000|2021-05-24 01:35:00|1024.4|1019.9|1021.5|1017|1035|1030.5|1021.5|1017|13165
1621820400000|2021-05-24 01:40:00|1021.4|1016.9|1029.9|1025.4|1033.8|1029.3|1021.3|1016.8|7122
1621820700000|2021-05-24 01:45:00|1030|1025.5|1025.2|1020.7|1030.7|1026.2|1023.7|1019.2|5438
1621821000000|2021-05-24 01:50:00|1024.8|1020.3|1033.8|1029.3|1033.8|1029.3|1022.5|1018|5460
1621821300000|2021-05-24 01:55:00|1033.4|1028.9|1038.2|1033.7|1040.3|1035.8|1030.4|1025.9|9011
1621821600000|2021-05-24 02:00:00|1037.8|1033.3|1039.6|1035.1|1042.7|1038.2|1035|1030.5|7099
1621821900000|2021-05-24 02:05:00|1039.8|1035.3|1036.2|1031.7|1040.5|1036|1034.3|1029.8|3486
1621822200000|2021-05-24 02:10:00|1035.8|1031.3|1039.4|1034.9|1039.6|1035.1|1034.2|1029.7|2420
1621822500000|2021-05-24 02:15:00|||||||||2
1621823400000|2021-05-24 02:30:00|1040.8|1036.3|1037.5|1033|1043.8|1039.3|1037.1|1032.6|6736
1621823700000|2021-05-24 02:35:00|1037.9|1033.4|1029.9|1025.4|1037.9|1033.4|1029.4|1024.9|5408
1621824000000|2021-05-24 02:40:00|1029.7|1025.2|1034|1029.5|1036.6|1032.1|1029.5|1025|2170
1621824300000|2021-05-24 02:45:00|1034.4|1029.9|1031.9|1027.4|1037.9|1033.4|1031.9|1027.4|3055
1621824600000|2021-05-24 02:50:00|1032.1|1027.6|1029|1024.5|1032.8|1028.3|1027.8|1023.3|3771
1621824900000|2021-05-24 02:55:00|1029.2|1024.7|1031.8|1027.3|1033.1|1028.6|1028|1023.5|2765
1621825200000|2021-05-24 03:00:00|1031.9|1027.4|1032.9|1028.4|1034.4|1029.9|1031|1026.5|2041
1621825500000|2021-05-24 03:05:00|1032.7|1028.2|1024.9|1020.4|1032.9|1028.4|1024.3|1019.8|4404
1621825800000|2021-05-24 03:10:00|1024.4|1019.9|1028|1023.5|1029|1024.5|1023.6|1019.1|2900
1621826100000|2021-05-24 03:15:00|1027.9|1023.4|1028|1023.5|1030.1|1025.6|1023.6|1019.1|2712
1621826400000|2021-05-24 03:20:00|1028.2|1023.7|1029.3|1024.8|1032.5|1028|1027|1022.5|2318
1621826700000|2021-05-24 03:25:00|1029.5|1025|1030.6|1026.1|1030.8|1026.3|1025.4|1020.9|3315
1621834200000|2021-05-24 05:30:00|1030.1|1025.6|1032.1|1027.6|1039.4|1034.9|1027.1|1022.6|8058
1621834500000|2021-05-24 05:35:00|1031.9|1027.4|1031.5|1027|1032.4|1027.9|1027.5|1023|4473
1621834800000|2021-05-24 05:40:00|1031.1|1026.6|1025.9|1021.4|1033.1|1028.6|1024.4|1019.9|4743
1621835100000|2021-05-24 05:45:00|1026.3|1021.8|1024.1|1019.6|1028.4|1023.9|1020.8|1016.3|4686
1621835400000|2021-05-24 05:50:00|1024.2|1019.7|1028|1023.5|1032.2|1027.7|1023.7|1019.2|4886
1621835700000|2021-05-24 05:55:00|1027.8|1023.3|1027.2|1022.7|1030.5|1026|1024.2|1019.7|3195
1621836000000|2021-05-24 06:00:00|1026.8|1022.3|1024.3|1019.8|1029.2|1024.7|1024|1019.5|2380
1621836300000|2021-05-24 06:05:00|1023.9|1019.4|1026.2|1021.7|1027.6|1023.1|1023.4|1018.9|2340
1621836600000|2021-05-24 06:10:00|1026.7|1022.2|1038.1|1033.6|1038.1|1033.6|1026.5|1022|6940
1621836900000|2021-05-24 06:15:00|1037.7|1033.2|1040.6|1036.1|1041.1|1036.6|1036.2|1031.7|8231
1621837200000|2021-05-24 06:20:00|1041|1036.5|1044.9|1040.4|1052|1047.5|1041|1036.5|14692
1621837500000|2021-05-24 06:25:00|1044.5|1040|1047.5|1043|1047.7|1043.2|1041.2|1036.7|5864
1621837800000|2021-05-24 06:30:00|1047.3|1042.8|1052.5|1048|1053.3|1048.8|1043.8|1039.3|7225
1621838100000|2021-05-24 06:35:00|1052.3|1047.8|1053|1048.5|1053.5|1049|1048.6|1044.1|6802
1621838400000|2021-05-24 06:40:00|1053.4|1048.9|1054.5|1050|1059.2|1054.7|1050.6|1046.1|12472
1621838700000|2021-05-24 06:45:00|1054.3|1049.8|1049.5|1045|1054.5|1050|1047.6|1043.1|6150
1621839000000|2021-05-24 06:50:00|1049.6|1045.1|1049.1|1044.6|1054.7|1050.2|1048.9|1044.4|4615
1621839300000|2021-05-24 06:55:00|1048.7|1044.2|1049.6|1045.1|1050.2|1045.7|1045.7|1041.2|9776
1621839600000|2021-05-24 07:00:00|1049.5|1045|1049.6|1045.1|1049.6|1045.1|1049.5|1045|0
1621861200000|2021-05-24 13:00:00|1046|1041.5|1046.9|1042.4|1047.3|1042.8|1029.9|1025.4|28177
1621861500000|2021-05-24 13:05:00|1046.8|1042.3|1045.7|1041.2|1047.9|1043.4|1042|1037.5|9770
1621861800000|2021-05-24 13:10:00|1045.3|1040.8|1038.4|1033.9|1045.3|1040.8|1038|1033.5|7261
1621862100000|2021-05-24 13:15:00|1038.5|1034|1042.9|1038.4|1044.3|1039.8|1038.3|1033.8|4355
1621862400000|2021-05-24 13:20:00|1042.4|1037.9|1045.9|1041.4|1046.5|1042|1040|1035.5|4691
1621862700000|2021-05-24 13:25:00|1045.5|1041|1046.4|1041.9|1047.9|1043.4|1043.1|1038.6|3908
1621863000000|2021-05-24 13:30:00|1046.6|1042.1|1042.5|1038|1046.6|1042.1|1042|1037.5|3857
1621863300000|2021-05-24 13:35:00|1042.6|1038.1|1045|1040.5|1045.5|1041|1042.1|1037.6|2815
1621863600000|2021-05-24 13:40:00|1045.4|1040.9|1044.3|1039.8|1049.9|1045.4|1044.3|1039.8|6270
1621863900000|2021-05-24 13:45:00|1044.5|1040|1044.1|1039.6|1045.6|1041.1|1041.1|1036.6|4651
1621864200000|2021-05-24 13:50:00|1044.5|1040|1044.5|1040|1046|1041.5|1042|1037.5|2073
1621864500000|2021-05-24 13:55:00|1044.7|1040.2|1045.5|1041|1046.5|1042|1042.6|1038.1|2470
1621864800000|2021-05-24 14:00:00|1045.1|1040.6|1045.8|1041.3|1046.5|1042|1044.1|1039.6|2032
1621865100000|2021-05-24 14:05:00|1046|1041.5|1039.5|1035|1046.5|1042|1037.3|1032.8|7054
1621865400000|2021-05-24 14:10:00|1039.7|1035.2|1037|1032.5|1040.8|1036.3|1035.5|1031|7230
1621865700000|2021-05-24 14:15:00|1036.6|1032.1|1038.9|1034.4|1039.9|1035.4|1036|1031.5|2806
1621866000000|2021-05-24 14:20:00|1039.1|1034.6|1034.6|1030.1|1039.1|1034.6|1033.5|1029|5991
1621866300000|2021-05-24 14:25:00|1034.2|1029.7|1037.9|1033.4|1040.4|1035.9|1034.1|1029.6|4702
1621866600000|2021-05-24 14:30:00|1037.5|1033|1031.5|1027|1037.5|1033|1031.1|1026.6|8904
1621866900000|2021-05-24 14:35:00|1031.6|1027.1|1035.4|1030.9|1037.9|1033.4|1031.6|1027.1|4573
1621867200000|2021-05-24 14:40:00|1035.2|1030.7|1031.1|1026.6|1035.4|1030.9|1027.3|1022.8|8707
1621867500000|2021-05-24 14:45:00|1031.5|1027|1030.6|1026.1|1034|1029.5|1029.6|1025.1|3497
1621867800000|2021-05-24 14:50:00|1031|1026.5|1036.9|1032.4|1037.3|1032.8|1031|1026.5|5342
1621868100000|2021-05-24 14:55:00|1036.8|1032.3|1048.3|1043.8|1049|1044.5|1035.5|1031|9944
1621868400000|2021-05-24 15:00:00|1048.2|1043.7|1048.2|1043.7|1048.2|1043.7|1048.2|1043.7|0
1621904400000|2021-05-25 01:00:00|1047.7|1043.2|1045.7|1041.2|1051.1|1046.6|1044.2|1039.7|14422
1621904700000|2021-05-25 01:05:00|1046.1|1041.6|1043.4|1038.9|1047.4|1042.9|1042.4|1037.9|5609
1621905000000|2021-05-25 01:10:00|1042.9|1038.4|1047.8|1043.3|1048.3|1043.8|1042.4|1037.9|5575
1621905300000|2021-05-25 01:15:00|1048.3|1043.8|1044.4|1039.9|1048.3|1043.8|1043.9|1039.4|3758
1621905600000|2021-05-25 01:20:00|1044|1039.5|1042.9|1038.4|1044.3|1039.8|1041.3|1036.8|3569
1621905900000|2021-05-25 01:25:00|1043|1038.5|1042.6|1038.1|1044|1039.5|1041.5|1037|2029
1621906200000|2021-05-25 01:30:00|1042.9|1038.4|1042.9|1038.4|1043.4|1038.9|1038.5|1034|6319
1621906500000|2021-05-25 01:35:00|1043.4|1038.9|1045.8|1041.3|1047.8|1043.3|1042.1|1037.6|4661
1621906800000|2021-05-25 01:40:00|1046.2|1041.7|1041.9|1037.4|1047.2|1042.7|1040.5|1036|4292
1621907100000|2021-05-25 01:45:00|1042|1037.5|1040|1035.5|1042.5|1038|1038.9|1034.4|4638
1621907400000|2021-05-25 01:50:00|1040.8|1036.3|1042.8|1038.3|1044.4|1039.9|1040.4|1035.9|3203
1621907700000|2021-05-25 01:55:00|1043.2|1038.7|1042.8|1038.3|1043.4|1038.9|1040.7|1036.2|2371
1621908000000|2021-05-25 02:00:00|1043.2|1038.7|1039.6|1035.1|1043.2|1038.7|1036.7|1032.2|4657
1621908300000|2021-05-25 02:05:00|1039.7|1035.2|1042|1037.5|1042.5|1038|1036.7|1032.2|3028
1621908600000|2021-05-25 02:10:00|1042.2|1037.7|1042.6|1038.1|1044.7|1040.2|1041.1|1036.6|3188
1621908900000|2021-05-25 02:15:00|1042.7|1038.2|1043.1|1038.6|1043.1|1038.6|1042.7|1038.2|122
1621909800000|2021-05-25 02:30:00|1042.7|1038.2|1046.9|1042.4|1048|1043.5|1041.5|1037|8344
1621910100000|2021-05-25 02:35:00|1047|1042.5|1047.6|1043.1|1049|1044.5|1045.9|1041.4|4226
1621910400000|2021-05-25 02:40:00|1048|1043.5|1051.9|1047.4|1052.3|1047.8|1046.1|1041.6|5021
1621910700000|2021-05-25 02:45:00|1051.5|1047|1057.4|1052.9|1058.8|1054.3|1050.5|1046|15055
1621911000000|2021-05-25 02:50:00|1057.5|1053|1057.2|1052.7|1062.9|1058.4|1057|1052.5|12041
1621911300000|2021-05-25 02:55:00|1056.8|1052.3|1056.2|1051.7|1056.8|1052.3|1053.7|1049.2|6113
1621911600000|2021-05-25 03:00:00|1055.8|1051.3|1053.2|1048.7|1058.2|1053.7|1052.8|1048.3|4788
1621911900000|2021-05-25 03:05:00|1053.7|1049.2|1043.9|1039.4|1054.2|1049.7|1041.5|1037|11955
1621912200000|2021-05-25 03:10:00|1044|1039.5|1045.1|1040.6|1046.2|1041.7|1042.3|1037.8|6416
1621912500000|2021-05-25 03:15:00|1045.3|1040.8|1049|1044.5|1049.6|1045.1|1043.2|1038.7|5332
1621912800000|2021-05-25 03:20:00|1048.6|1044.1|1048.6|1044.1|1050.5|1046|1047.5|1043|2850
1621913100000|2021-05-25 03:25:00|1049.1|1044.6|1051.3|1046.8|1051.3|1046.8|1046.6|1042.1|2666
1621920600000|2021-05-25 05:30:00|1050.6|1046.1|1043.5|1039|1054.9|1050.4|1043|1038.5|6961
1621920900000|2021-05-25 05:35:00|1043.1|1038.6|1042.1|1037.6|1044|1039.5|1039.7|1035.2|6303
1621921200000|2021-05-25 05:40:00|1041.6|1037.1|1042|1037.5|1043.5|1039|1039.2|1034.7|4671
1621921500000|2021-05-25 05:45:00|1042.4|1037.9|1042.6|1038.1|1044.1|1039.6|1040.5|1036|2617
1621921800000|2021-05-25 05:50:00|1042.8|1038.3|1041.2|1036.7|1043.3|1038.8|1040|1035.5|2811
1621922100000|2021-05-25 05:55:00|1041.4|1036.9|1039.5|1035|1042.4|1037.9|1039|1034.5|4607
1621922400000|2021-05-25 06:00:00|1039.6|1035.1|1041|1036.5|1043.4|1038.9|1039.6|1035.1|2386
1621922700000|2021-05-25 06:05:00|1040.5|1036|1039.8|1035.3|1041.5|1037|1038.5|1034|5492
1621923000000|2021-05-25 06:10:00|1039.6|1035.1|1045.5|1041|1046|1041.5|1039.6|1035.1|3923
1621923300000|2021-05-25 06:15:00|1045.2|1040.7|1047.3|1042.8|1049.3|1044.8|1043|1038.5|5692
1621923600000|2021-05-25 06:20:00|1047.4|1042.9|1046.5|1042|1051.3|1046.8|1044.6|1040.1|5350
1621923900000|2021-05-25 06:25:00|1046.4|1041.9|1044.4|1039.9|1046.4|1041.9|1043|1038.5|2483
1621924200000|2021-05-25 06:30:00|1044|1039.5|1045.5|1041|1046.4|1041.9|1043.4|1038.9|2102
1621924500000|2021-05-25 06:35:00|1045.9|1041.4|1043.9|1039.4|1046.4|1041.9|1041.4|1036.9|2853
1621924800000|2021-05-25 06:40:00|1043.8|1039.3|1046.7|1042.2|1046.8|1042.3|1042.5|1038|3183
1621925100000|2021-05-25 06:45:00|1046.9|1042.4|1046.2|1041.7|1048.1|1043.6|1044.6|1040.1|4883
1621925400000|2021-05-25 06:50:00|1046.5|1042|1047.5|1043|1050|1045.5|1046.1|1041.6|6433
1621925700000|2021-05-25 06:55:00|1047.1|1042.6|1042.3|1037.8|1047.6|1043.1|1042.1|1037.6|8025
1621947600000|2021-05-25 13:00:00|1040.8|1036.3|1036.3|1031.8|1040.8|1036.3|1029.2|1024.7|18791
1621947900000|2021-05-25 13:05:00|1036.1|1031.6|1033.6|1029.1|1041.4|1036.9|1033.6|1029.1|9401
1621948200000|2021-05-25 13:10:00|1033.2|1028.7|1033.6|1029.1|1037.9|1033.4|1033|1028.5|8078
1621948500000|2021-05-25 13:15:00|1034|1029.5|1037.3|1032.8|1038.8|1034.3|1033.6|1029.1|6235
1621948800000|2021-05-25 13:20:00|1037.7|1033.2|1037|1032.5|1040.7|1036.2|1036.1|1031.6|6893
1621949100000|2021-05-25 13:25:00|1037.4|1032.9|1030.3|1025.8|1037.5|1033|1030.2|1025.7|13093
1621949400000|2021-05-25 13:30:00|1030.2|1025.7|1028|1023.5|1033.6|1029.1|1026.6|1022.1|11946
1621949700000|2021-05-25 13:35:00|1027.9|1023.4|1034.5|1030|1037|1032.5|1027|1022.5|9053
1621950000000|2021-05-25 13:40:00|1034.3|1029.8|1037.4|1032.9|1037.9|1033.4|1032.8|1028.3|5790
1621950300000|2021-05-25 13:45:00|1037|1032.5|1038.9|1034.4|1040.4|1035.9|1036.1|1031.6|7359
1621950600000|2021-05-25 13:50:00|1038.4|1033.9|1034|1029.5|1038.4|1033.9|1033.5|1029|4562
1621950900000|2021-05-25 13:55:00|1033.5|1029|1035.9|1031.4|1035.9|1031.4|1033.5|1029|1720
1621951200000|2021-05-25 14:00:00|1035.4|1030.9|1042.2|1037.7|1045.5|1041|1035.4|1030.9|11402
1621951500000|2021-05-25 14:05:00|1042.6|1038.1|1041.2|1036.7|1045.1|1040.6|1040.3|1035.8|5378
1621951800000|2021-05-25 14:10:00|1041.1|1036.6|1042.1|1037.6|1043.1|1038.6|1039.8|1035.3|2481
1621952100000|2021-05-25 14:15:00|1042.3|1037.8|1041.1|1036.6|1044.1|1039.6|1040.6|1036.1|2285
1621952400000|2021-05-25 14:20:00|1041.5|1037|1044.4|1039.9|1046|1041.5|1041.5|1037|3618
1621952700000|2021-05-25 14:25:00|1044.2|1039.7|1048.1|1043.6|1048.2|1043.7|1044.2|1039.7|5861
1621953000000|2021-05-25 14:30:00|1048.2|1043.7|1046.6|1042.1|1052.1|1047.6|1046.3|1041.8|10282
1621953300000|2021-05-25 14:35:00|1046.3|1041.8|1044.7|1040.2|1046.5|1042|1044.7|1040.2|3383
1621953600000|2021-05-25 14:40:00|1044.8|1040.3|1043.5|1039|1046.6|1042.1|1041.8|1037.3|3413
1621953900000|2021-05-25 14:45:00|1043.6|1039.1|1042.7|1038.2|1046|1041.5|1042.1|1037.6|1796
1621954200000|2021-05-25 14:50:00|1042.6|1038.1|1043.2|1038.7|1044.1|1039.6|1040.3|1035.8|2851
1621954500000|2021-05-25 14:55:00|1043.6|1039.1|1045.5|1041|1046.7|1042.2|1043.2|1038.7|3538
1621990800000|2021-05-26 01:00:00|1045.1|1040.6|1046.5|1042|1049.2|1044.7|1041.2|1036.7|8917
1621991100000|2021-05-26 01:05:00|1046.3|1041.8|1045.3|1040.8|1047.2|1042.7|1042.7|1038.2|4760
1621991400000|2021-05-26 01:10:00|1045.7|1041.2|1043.7|1039.2|1046.7|1042.2|1043.2|1038.7|2471
1621991700000|2021-05-26 01:15:00|1043.6|1039.1|1041.9|1037.4|1046.2|1041.7|1041.4|1036.9|4177
1621992000000|2021-05-26 01:20:00|1041.5|1037|1042.4|1037.9|1042.9|1038.4|1037.6|1033.1|6213
1621992300000|2021-05-26 01:25:00|1042.3|1037.8|1044.1|1039.6|1044.1|1039.6|1041|1036.5|3745
1621992600000|2021-05-26 01:30:00|1043.9|1039.4|1041.2|1036.7|1044.3|1039.8|1041.1|1036.6|1872
1621992900000|2021-05-26 01:35:00|1041.1|1036.6|1042.2|1037.7|1042.6|1038.1|1040.6|1036.1|1720
1621993200000|2021-05-26 01:40:00|1042.1|1037.6|1040|1035.5|1042.1|1037.6|1038.1|1033.6|3507
1621993500000|2021-05-26 01:45:00|1040.3|1035.8|1037.9|1033.4|1040.7|1036.2|1037.8|1033.3|2283
1621993800000|2021-05-26 01:50:00|1037.4|1032.9|1040.3|1035.8|1040.7|1036.2|1036.3|1031.8|3865
1621994100000|2021-05-26 01:55:00|1040.4|1035.9|1042.3|1037.8|1042.3|1037.8|1038|1033.5|3123
1621994400000|2021-05-26 02:00:00|1042.1|1037.6|1045.3|1040.8|1047|1042.5|1041.9|1037.4|5906
1621994700000|2021-05-26 02:05:00|1045.2|1040.7|1045.5|1041|1046.5|1042|1042.4|1037.9|3013
1621995000000|2021-05-26 02:10:00|1045.9|1041.4|1045|1040.5|1046|1041.5|1043.6|1039.1|2889
1621995300000|2021-05-26 02:15:00|||||||||3
1621996200000|2021-05-26 02:30:00|1044.6|1040.1|1041.5|1037|1045.9|1041.4|1041.5|1037|2781
1621996500000|2021-05-26 02:35:00|1041.6|1037.1|1039|1034.5|1042.5|1038|1038.6|1034.1|2669
1621996800000|2021-05-26 02:40:00|1039.4|1034.9|1043.4|1038.9|1044.4|1039.9|1038.9|1034.4|2296
1621997100000|2021-05-26 02:45:00|1043|1038.5|1041.4|1036.9|1043.2|1038.7|1040.1|1035.6|2635
1621997400000|2021-05-26 02:50:00|1041.5|1037|1040.9|1036.4|1042|1037.5|1039.4|1034.9|1293
1621997700000|2021-05-26 02:55:00|1041.6|1037.1|1039.4|1034.9|1042.9|1038.4|1039.4|1034.9|1335
1621998000000|2021-05-26 03:00:00|1039.8|1035.3|1044.1|1039.6|1044.4|1039.9|1039.3|1034.8|2378
1621998300000|2021-05-26 03:05:00|1043.9|1039.4|1042|1037.5|1045|1040.5|1040.9|1036.4|2575
1621998600000|2021-05-26 03:10:00|1041.6|1037.1|1037.8|1033.3|1042|1037.5|1034.3|1029.8|10429
1621998900000|2021-05-26 03:15:00|1036.9|1032.4|1034.3|1029.8|1038.8|1034.3|1034.3|1029.8|4157
1621999200000|2021-05-26 03:20:00|1034.8|1030.3|1033.3|1028.8|1036.3|1031.8|1030.5|1026|8225
1621999500000|2021-05-26 03:25:00|1032.9|1028.4|1031.6|1027.1|1035.4|1030.9|1031.4|1026.9|2850
1622007000000|2021-05-26 05:30:00|1031.4|1026.9|1004|999.5|1031.4|1026.9|1004|999.5|38298
1622007300000|2021-05-26 05:35:00|1003.4|998.9|1004.7|1000.2|1005.2|1000.7|997.1|992.6|28632
1622007600000|2021-05-26 05:40:00|1005.1|1000.6|1007.7|1003.2|1010.2|1005.7|1001.4|996.9|15929
1622007900000|2021-05-26 05:45:00|1007.3|1002.8|1001.1|996.6|1008.2|1003.7|1000.8|996.3|9192
1622008200000|2021-05-26 05:50:00|1001.5|997|1007.4|1002.9|1007.8|1003.3|1001.5|997|5904
1622008500000|2021-05-26 05:55:00|1007.3|1002.8|1006.9|1002.4|1011.1|1006.6|1005.4|1000.9|8437
1622008800000|2021-05-26 06:00:00|1006.8|1002.3|1005.1|1000.6|1009.6|1005.1|1005|1000.5|4485
1622009100000|2021-05-26 06:05:00|1005.3|1000.8|998.5|994|1006.5|1002|998.1|993.6|9220
1622009400000|2021-05-26 06:10:00|998.1|993.6|992.3|987.8|1002.1|997.6|991.9|987.4|18126
1622009700000|2021-05-26 06:15:00|991.9|987.4|991.8|987.3|997.6|993.1|991.3|986.8|11570
1622010000000|2021-05-26 06:20:00|992.2|987.7|987.1|982.6|995.4|990.9|983.1|978.6|22472
1622010300000|2021-05-26 06:25:00|987.5|983|990.6|986.1|995.4|990.9|984.1|979.6|15504
1622010600000|2021-05-26 06:30:00|990.5|986|988|983.5|995.4|990.9|986.1|981.6|9554
1622010900000|2021-05-26 06:35:00|988.4|983.9|986.9|982.4|990.5|986|984.6|980.1|7893
1622011200000|2021-05-26 06:40:00|987.1|982.6|986.2|981.7|990|985.5|985.7|981.2|5926
1622011500000|2021-05-26 06:45:00|986.6|982.1|989.5|985|989.6|985.1|980.7|976.2|12948
1622011800000|2021-05-26 06:50:00|989.1|984.6|987.9|983.4|989.3|984.8|984|979.5|5412
1622012100000|2021-05-26 06:55:00|987.5|983|978.8|974.3|991|986.5|978.3|973.8|17089
1622034000000|2021-05-26 13:00:00|974.9|970.4|984.7|980.2|987.1|982.6|972.7|968.2|26736
1622034300000|2021-05-26 13:05:00|985.1|980.6|981.4|976.9|985.6|981.1|979.5|975|12089
1622034600000|2021-05-26 13:10:00|981|976.5|979.6|975.1|981.9|977.4|976.3|971.8|10980
1622034900000|2021-05-26 13:15:00|979.2|974.7|977|972.5|981.5|977|974.8|970.3|8040
1622035200000|2021-05-26 13:20:00|976.6|972.1|982.4|977.9|984.4|979.9|976.6|972.1|11048
1622035500000|2021-05-26 13:25:00|982.5|978|983.3|978.8|986.2|981.7|982|977.5|9353
1622035800000|2021-05-26 13:30:00|983.7|979.2|986.2|981.7|986.7|982.2|981.4|976.9|4801
1622036100000|2021-05-26 13:35:00|986.1|981.6|989.5|985|990.4|985.9|982.8|978.3|9730
1622036400000|2021-05-26 13:40:00|989.6|985.1|990|985.5|990.6|986.1|988.1|983.6|5514
1622036700000|2021-05-26 13:45:00|990.5|986|989.4|984.9|992.4|987.9|989.4|984.9|6237
1622037000000|2021-05-26 13:50:00|989.8|985.3|991.9|987.4|992|987.5|986.6|982.1|4463
1622037300000|2021-05-26 13:55:00|991.5|987|990.6|986.1|992|987.5|988.6|984.1|4019
1622037600000|2021-05-26 14:00:00|990.5|986|999.9|995.4|1001.1|996.6|990.5|986|15457
1622037900000|2021-05-26 14:05:00|999.5|995|994.5|990|999.7|995.2|993.1|988.6|8061
1622038200000|2021-05-26 14:10:00|994.6|990.1|994|989.5|997.1|992.6|992.7|988.2|4810
1622038500000|2021-05-26 14:15:00|994.5|990|997.9|993.4|998.4|993.9|993.8|989.3|4328
1622038800000|2021-05-26 14:20:00|997.8|993.3|997|992.5|999.9|995.4|994.6|990.1|5348
1622039100000|2021-05-26 14:25:00|997.4|992.9|991.3|986.8|997.5|993|989.8|985.3|7211
1622039400000|2021-05-26 14:30:00|991.7|987.2|991.6|987.1|993.1|988.6|990.2|985.7|4525
1622039700000|2021-05-26 14:35:00|992|987.5|994|989.5|995.3|990.8|992|987.5|3155
1622040000000|2021-05-26 14:40:00|993.6|989.1|991.3|986.8|995.2|990.7|990.3|985.8|2383
1622040300000|2021-05-26 14:45:00|990.9|986.4|992.2|987.7|992.7|988.2|990.3|985.8|1652
1622040600000|2021-05-26 14:50:00|991.8|987.3|987|982.5|991.8|987.3|987|982.5|5461
1622040900000|2021-05-26 14:55:00|987.4|982.9|988.7|984.2|989.8|985.3|987.3|982.8|4820
1622077200000|2021-05-27 01:00:00|987.9|983.4|1003.8|999.3|1006.3|1001.8|987.9|983.4|22051
1622077500000|2021-05-27 01:05:00|1003.3|998.8|1002.4|997.9|1006.9|1002.4|1000.8|996.3|12625
1622077800000|2021-05-27 01:10:00|1002.5|998|997.4|992.9|1004|999.5|996.9|992.4|8814
1622078100000|2021-05-27 01:15:00|997.2|992.7|996.1|991.6|1000.1|995.6|994.9|990.4|5844
1622078400000|2021-05-27 01:20:00|996.3|991.8|996.1|991.6|999.8|995.3|995.8|991.3|3203
1622078700000|2021-05-27 01:25:00|995.9|991.4|999.7|995.2|1001.1|996.6|995.3|990.8|3263
1622079000000|2021-05-27 01:30:00|999.6|995.1|998.1|993.6|1001.7|997.2|996.9|992.4|3576
1622079300000|2021-05-27 01:35:00|998.3|993.8|1001.4|996.9|1002.8|998.3|997.8|993.3|3772
1622079600000|2021-05-27 01:40:00|1001|996.5|1004.8|1000.3|1005.8|1001.3|999.9|995.4|3948
1622079900000|2021-05-27 01:45:00|1004.4|999.9|1002.9|998.4|1006.4|1001.9|1002.3|997.8|4155
1622080200000|2021-05-27 01:50:00|1002.7|998.2|999.5|995|1002.9|998.4|998.5|994|3762
1622080500000|2021-05-27 01:55:00|999.6|995.1|999.8|995.3|1001.4|996.9|997.9|993.4|2882
1622080800000|2021-05-27 02:00:00|1000.1|995.6|998.7|994.2|1001|996.5|998.1|993.6|2324
1622081100000|2021-05-27 02:05:00|999.1|994.6|1003.3|998.8|1004.3|999.8|999|994.5|3575
1622081400000|2021-05-27 02:10:00|1003.5|999|1003.8|999.3|1006.2|1001.7|1002.7|998.2|5239
1622081700000|2021-05-27 02:15:00|1003.6|999.1|1003.6|999.1|1003.6|999.1|1003.6|999.1|2
1622082600000|2021-05-27 02:30:00|1003.8|999.3|1002.4|997.9|1008.2|1003.7|1001.5|997|6403
1622082900000|2021-05-27 02:35:00|1002.3|997.8|1005.8|1001.3|1006.2|1001.7|1002.3|997.8|2637
1622083200000|2021-05-27 02:40:00|1005.7|1001.2|1006.3|1001.8|1009.7|1005.2|1005.3|1000.8|6478
1622083500000|2021-05-27 02:45:00|1006.4|1001.9|1009.6|1005.1|1011.1|1006.6|1006.4|1001.9|4675
1622083800000|2021-05-27 02:50:00|1010.1|1005.6|1009.1|1004.6|1012.6|1008.1|1007.8|1003.3|7229
1622084100000|2021-05-27 02:55:00|1009.2|1004.7|1011.1|1006.6|1012.1|1007.6|1009|1004.5|2829
1622084400000|2021-05-27 03:00:00|1011.9|1007.4|1015.8|1011.3|1017.3|1012.8|1010.7|1006.2|10659
1622084700000|2021-05-27 03:05:00|1016|1011.5|1011.3|1006.8|1016.2|1011.7|1010.3|1005.8|5414
1622085000000|2021-05-27 03:10:00|1010.9|1006.4|1012.7|1008.2|1013.6|1009.1|1009.4|1004.9|2959
1622085300000|2021-05-27 03:15:00|1013.1|1008.6|1010.8|1006.3|1014.6|1010.1|1009.6|1005.1|3799
1622085600000|2021-05-27 03:20:00|1011|1006.5|1014.1|1009.6|1014.1|1009.6|1010.8|1006.3|3324
1622085900000|2021-05-27 03:25:00|1013.7|1009.2|1017.5|1013|1017.7|1013.2|1013.6|1009.1|7183
1622093400000|2021-05-27 05:30:00|1017.7|1013.2|1019.9|1015.4|1021.8|1017.3|1015.7|1011.2|15517
1622093700000|2021-05-27 05:35:00|1019.8|1015.3|1021.1|1016.6|1024.5|1020|1019.8|1015.3|10115
1622094000000|2021-05-27 05:40:00|1021.4|1016.9|1020.1|1015.6|1021.6|1017.1|1019.2|1014.7|4659
1622094300000|2021-05-27 05:45:00|1020.5|1016|1022.6|1018.1|1024.4|1019.9|1020.5|1016|4465
1622094600000|2021-05-27 05:50:00|1022.8|1018.3|1026.1|1021.6|1027.7|1023.2|1021.8|1017.3|7844
1622094900000|2021-05-27 05:55:00|1026.3|1021.8|1029.3|1024.8|1034.5|1030|1026.3|1021.8|17606
1622095200000|2021-05-27 06:00:00|1029.7|1025.2|1027.9|1023.4|1032.6|1028.1|1027.4|1022.9|8495
1622095500000|2021-05-27 06:05:00|1028.3|1023.8|1027.8|1023.3|1030.2|1025.7|1026.8|1022.3|4314
1622095800000|2021-05-27 06:10:00|1027.6|1023.1|1025|1020.5|1028.2|1023.7|1023.9|1019.4|6846
1622096100000|2021-05-27 06:15:00|1024.6|1020.1|1029.8|1025.3|1030.7|1026.2|1024.5|1020|4476
1622096400000|2021-05-27 06:20:00|1029.4|1024.9|1027|1022.5|1030.7|1026.2|1026.1|1021.6|2828
1622096700000|2021-05-27 06:25:00|1026.9|1022.4|1030|1025.5|1032.2|1027.7|1026.9|1022.4|4201
1622097000000|2021-05-27 06:30:00|1030.1|1025.6|1036.9|1032.4|1038.1|1033.6|1030.1|1025.6|10450
1622097300000|2021-05-27 06:35:00|1037|1032.5|1034.7|1030.2|1037|1032.5|1033|1028.5|5069
1622097600000|2021-05-27 06:40:00|1034.9|1030.4|1034.4|1029.9|1037.9|1033.4|1033.6|1029.1|4260
1622097900000|2021-05-27 06:45:00|1034.2|1029.7|1031.7|1027.2|1037.8|1033.3|1031.1|1026.6|6969
1622098200000|2021-05-27 06:50:00|1031.5|1027|1034.8|1030.3|1035.3|1030.8|1030.6|1026.1|5767
1622098500000|2021-05-27 06:55:00|1034.4|1029.9|1029|1024.5|1035.2|1030.7|1029|1024.5|10519
1622120400000|2021-05-27 13:00:00|1030.9|1026.4|1028.3|1023.8|1035.8|1031.3|1028.3|1023.8|15197
1622120700000|2021-05-27 13:05:00|1028.2|1023.7|1031.6|1027.1|1033.5|1029|1027.8|1023.3|6421
1622121000000|2021-05-27 13:10:00|1030.7|1026.2|1032|1027.5|1033|1028.5|1027.5|1023|6536
1622121300000|2021-05-27 13:15:00|1031.5|1027|1037|1032.5|1039.4|1034.9|1030.1|1025.6|9348
1622121600000|2021-05-27 13:20:00|1036.5|1032|1039.9|1035.4|1041.4|1036.9|1035.5|1031|10490
1622121900000|2021-05-27 13:25:00|1039.7|1035.2|1037.4|1032.9|1040.4|1035.9|1035.9|1031.4|6804
1622122200000|2021-05-27 13:30:00|1037.3|1032.8|1039.8|1035.3|1042.3|1037.8|1035.4|1030.9|6313
1622122500000|2021-05-27 13:35:00|1040.3|1035.8|1043.7|1039.2|1043.7|1039.2|1039.3|1034.8|7046
1622122800000|2021-05-27 13:40:00|1043.3|1038.8|1037.6|1033.1|1043.7|1039.2|1036.6|1032.1|7117
1622123100000|2021-05-27 13:45:00|1038|1033.5|1033.6|1029.1|1040.6|1036.1|1030.3|1025.8|11888
1622123400000|2021-05-27 13:50:00|1033.7|1029.2|1033.1|1028.6|1035.6|1031.1|1032.7|1028.2|3719
1622123700000|2021-05-27 13:55:00|1032.7|1028.2|1035.6|1031.1|1036|1031.5|1031.7|1027.2|3810
1622124000000|2021-05-27 14:00:00|1035.5|1031|1039.9|1035.4|1041.6|1037.1|1034.2|1029.7|5810
1622124300000|2021-05-27 14:05:00|1040|1035.5|1039.1|1034.6|1040|1035.5|1036.1|1031.6|3543
1622124600000|2021-05-27 14:10:00|1038.7|1034.2|1038.2|1033.7|1041.5|1037|1037.5|1033|2941
1622124900000|2021-05-27 14:15:00|1038.6|1034.1|1036.8|1032.3|1040.6|1036.1|1036.5|1032|3532
1622125200000|2021-05-27 14:20:00|1037.2|1032.7|1037.5|1033|1040.2|1035.7|1036.8|1032.3|2589
1622125500000|2021-05-27 14:25:00|1037.7|1033.2|1038.5|1034|1038.6|1034.1|1036.3|1031.8|2119
1622125800000|2021-05-27 14:30:00|1038.6|1034.1|1039.6|1035.1|1040.6|1036.1|1038.2|1033.7|2084
1622126100000|2021-05-27 14:35:00|1039.2|1034.7|1043.3|1038.8|1046.3|1041.8|1039.2|1034.7|9121
1622126400000|2021-05-27 14:40:00|1043.7|1039.2|1044.6|1040.1|1048.6|1044.1|1043.1|1038.6|8793
1622126700000|2021-05-27 14:45:00|1045|1040.5|1045.2|1040.7|1046.6|1042.1|1042.3|1037.8|4486
1622127000000|2021-05-27 14:50:00|1045.1|1040.6|1045.5|1041|1046.5|1042|1043.2|1038.7|3233
1622127300000|2021-05-27 14:55:00|1045.1|1040.6|1045.5|1041|1046|1041.5|1044|1039.5|3950
1622163600000|2021-05-28 01:00:00|1045.1|1040.6|1045.5|1041|1056.4|1051.9|1044.4|1039.9|21844
1622163900000|2021-05-28 01:05:00|1045.9|1041.4|1043.6|1039.1|1048.8|1044.3|1042.7|1038.2|8943
1622164200000|2021-05-28 01:10:00|1043.2|1038.7|1041.7|1037.2|1045.7|1041.2|1040|1035.5|8275
1622164500000|2021-05-28 01:15:00|1042.1|1037.6|1044.2|1039.7|1045|1040.5|1038.8|1034.3|5465
1622164800000|2021-05-28 01:20:00|1044.6|1040.1|1041.4|1036.9|1045.6|1041.1|1040.8|1036.3|4047
1622165100000|2021-05-28 01:25:00|1041.8|1037.3|1035.6|1031.1|1043.8|1039.3|1034.5|1030|8024
1622165400000|2021-05-28 01:30:00|1036.4|1031.9|1036|1031.5|1039.4|1034.9|1032.6|1028.1|6241
1622165700000|2021-05-28 01:35:00|1035.6|1031.1|1040.6|1036.1|1041.3|1036.8|1035.1|1030.6|6513
1622166000000|2021-05-28 01:40:00|1040.4|1035.9|1039.5|1035|1042.2|1037.7|1037.8|1033.3|4088
1622166300000|2021-05-28 01:45:00|1039.4|1034.9|1035.6|1031.1|1041.7|1037.2|1034|1029.5|3470
1622166600000|2021-05-28 01:50:00|1035.8|1031.3|1034.4|1029.9|1037.9|1033.4|1033.4|1028.9|4543
1622166900000|2021-05-28 01:55:00|1035.3|1030.8|1034.4|1029.9|1037.4|1032.9|1033.1|1028.6|4366
1622167200000|2021-05-28 02:00:00|1034|1029.5|1036.5|1032|1038.9|1034.4|1033.7|1029.2|3757
1622167500000|2021-05-28 02:05:00|1036.7|1032.2|1038.8|1034.3|1038.8|1034.3|1035|1030.5|2472
1622167800000|2021-05-28 02:10:00|1038.9|1034.4|1039.3|1034.8|1040.7|1036.2|1036.4|1031.9|3102
1622168100000|2021-05-28 02:15:00|1039.2|1034.7|1039.2|1034.7|1039.2|1034.7|1039.2|1034.7|1
1622169000000|2021-05-28 02:30:00|1039.6|1035.1|1035.3|1030.8|1042.1|1037.6|1034.9|1030.4|3370
1622169300000|2021-05-28 02:35:00|1035.4|1030.9|1039.4|1034.9|1040.6|1036.1|1035.2|1030.7|2398
1622169600000|2021-05-28 02:40:00|1039.6|1035.1|1036.3|1031.8|1040.6|1036.1|1036.3|1031.8|1830
1622169900000|2021-05-28 02:45:00|1036.5|1032|1045.3|1040.8|1045.3|1040.8|1035.8|1031.3|6118
1622170200000|2021-05-28 02:50:00|1044.7|1040.2|1043.2|1038.7|1045.6|1041.1|1041.7|1037.2|3833
1622170500000|2021-05-28 02:55:00|1043.4|1038.9|1039.8|1035.3|1043.7|1039.2|1039.8|1035.3|2368
1622170800000|2021-05-28 03:00:00|1040.3|1035.8|1039.3|1034.8|1041.7|1037.2|1039.3|1034.8|1790
1622171100000|2021-05-28 03:05:00|1039.2|1034.7|1036.4|1031.9|1039.9|1035.4|1036.2|1031.7|2698
1622171400000|2021-05-28 03:10:00|1036.5|1032|1034.2|1029.7|1036.7|1032.2|1030.4|1025.9|7892
1622171700000|2021-05-28 03:15:00|1034.6|1030.1|1034.5|1030|1036.4|1031.9|1032.2|1027.7|2821
1622172000000|2021-05-28 03:20:00|1034.4|1029.9|1037.7|1033.2|1039|1034.5|1034|1029.5|2952
1622172300000|2021-05-28 03:25:00|1038.1|1033.6|1037|1032.5|1038.6|1034.1|1036.6|1032.1|2663
1622179800000|2021-05-28 05:30:00|1036.9|1032.4|1031.7|1027.2|1037.9|1033.4|1030.2|1025.7|5934
1622180100000|2021-05-28 05:35:00|1032.1|1027.6|1035.5|1031|1035.5|1031|1031.7|1027.2|1809
1622180400000|2021-05-28 05:40:00|1035.1|1030.6|1030.6|1026.1|1035.7|1031.2|1030.6|1026.1|2075
1622180700000|2021-05-28 05:45:00|1030.8|1026.3|1026.9|1022.4|1033.1|1028.6|1025.6|1021.1|7568
1622181000000|2021-05-28 05:50:00|1027.3|1022.8|1013.7|1009.2|1028.5|1024|1013.7|1009.2|20192
1622181300000|2021-05-28 05:55:00|1013.3|1008.8|1013.9|1009.4|1016.5|1012|1011.6|1007.1|14851
1622181600000|2021-05-28 06:00:00|1014.3|1009.8|1013.7|1009.2|1018.8|1014.3|1013.7|1009.2|6826
1622181900000|2021-05-28 06:05:00|1014.1|1009.6|1012.3|1007.8|1015|1010.5|1007.4|1002.9|10208
1622182200000|2021-05-28 06:10:00|1012.4|1007.9|1011.8|1007.3|1015.4|1010.9|1010|1005.5|6052
1622182500000|2021-05-28 06:15:00|1012|1007.5|1011.1|1006.6|1013.5|1009|1009.7|1005.2|5807
1622182800000|2021-05-28 06:20:00|1010.6|1006.1|1015|1010.5|1015.7|1011.2|1010.4|1005.9|4953
1622183100000|2021-05-28 06:25:00|1015.4|1010.9|1016|1011.5|1018.4|1013.9|1015|1010.5|7439
1622183400000|2021-05-28 06:30:00|1016.1|1011.6|1020.2|1015.7|1022|1017.5|1016.1|1011.6|7942
1622183700000|2021-05-28 06:35:00|1020.1|1015.6|1025.3|1020.8|1025.8|1021.3|1018.5|1014|8445
1622184000000|2021-05-28 06:40:00|1024.5|1020|1028.3|1023.8|1029.7|1025.2|1023|1018.5|8950
1622184300000|2021-05-28 06:45:00|1028.5|1024|1028.7|1024.2|1029.7|1025.2|1026.1|1021.6|4364
1622184600000|2021-05-28 06:50:00|1028.6|1024.1|1036.5|1032|1037|1032.5|1025.5|1021|10026
1622184900000|2021-05-28 06:55:00|1037|1032.5|1045.4|1040.9|1045.4|1040.9|1036.1|1031.6|18311
1622206800000|2021-05-28 13:00:00|1034.6|1030.1|1032.7|1028.2|1040.2|1035.7|1031.3|1026.8|16323
1622207100000|2021-05-28 13:05:00|1032.6|1028.1|1041|1036.5|1043.8|1039.3|1032.6|1028.1|11578
1622207400000|2021-05-28 13:10:00|1040.9|1036.4|1046|1041.5|1046|1041.5|1040.3|1035.8|8564
1622207700000|2021-05-28 13:15:00|1046.1|1041.6|1061.6|1057.1|1061.6|1057.1|1046|1041.5|22796
1622208000000|2021-05-28 13:20:00|1061.2|1056.7|1052.5|1048|1061.6|1057.1|1050.4|1045.9|14636
1622208300000|2021-05-28 13:25:00|1052.3|1047.8|1047.6|1043.1|1052.7|1048.2|1047.1|1042.6|7843
1622208600000|2021-05-28 13:30:00|1047.5|1043|1049.8|1045.3|1052.2|1047.7|1044.8|1040.3|8633
1622208900000|2021-05-28 13:35:00|1050.4|1045.9|1052.3|1047.8|1053|1048.5|1046.2|1041.7|5172
1622209200000|2021-05-28 13:40:00|1052.4|1047.9|1054.5|1050|1055.4|1050.9|1051.3|1046.8|5051
1622209500000|2021-05-28 13:45:00|1055|1050.5|1052.6|1048.1|1055.5|1051|1050.7|1046.2|4937
1622209800000|2021-05-28 13:50:00|1052.7|1048.2|1055.5|1051|1057.9|1053.4|1052.7|1048.2|6828
1622210100000|2021-05-28 13:55:00|1055.9|1051.4|1055.4|1050.9|1056.4|1051.9|1051.6|1047.1|3248
1622210400000|2021-05-28 14:00:00|1055.8|1051.3|1055.9|1051.4|1057.7|1053.2|1053.5|1049|3183
1622210700000|2021-05-28 14:05:00|1056.3|1051.8|1053.4|1048.9|1058.3|1053.8|1053|1048.5|3888
1622211000000|2021-05-28 14:10:00|1053.8|1049.3|1055.4|1050.9|1056.3|1051.8|1053.8|1049.3|1848
1622211300000|2021-05-28 14:15:00|1055.6|1051.1|1059.2|1054.7|1059.7|1055.2|1055.3|1050.8|4855
1622211600000|2021-05-28 14:20:00|1059.3|1054.8|1051.5|1047|1059.8|1055.3|1050.9|1046.4|6381
1622211900000|2021-05-28 14:25:00|1051.4|1046.9|1054.4|1049.9|1054.9|1050.4|1051.4|1046.9|3523
1622212200000|2021-05-28 14:30:00|1054.8|1050.3|1055.9|1051.4|1056.9|1052.4|1054|1049.5|2505
1622212500000|2021-05-28 14:35:00|1056.3|1051.8|1053.9|1049.4|1057.8|1053.3|1053.5|1049|2004
1622212800000|2021-05-28 14:40:00|1054.4|1049.9|1057.2|1052.7|1058.6|1054.1|1054.2|1049.7|2342
1622213100000|2021-05-28 14:45:00|1057.4|1052.9|1058.6|1054.1|1060.1|1055.6|1057.1|1052.6|4606
1622213400000|2021-05-28 14:50:00|1058.2|1053.7|1062.3|1057.8|1062.6|1058.1|1057.7|1053.2|7968
1622213700000|2021-05-28 14:55:00|1061.9|1057.4|1070.7|1066.2|1070.9|1066.4|1059.6|1055.1|15588
1622422800000|2021-05-31 01:00:00|1068.6|1064.1|1067.8|1063.3|1077|1072.5|1061.9|1057.4|29252
1622423100000|2021-05-31 01:05:00|1068|1063.5|1067|1062.5|1068.3|1063.8|1062.6|1058.1|9372
1622423400000|2021-05-31 01:10:00|1067.5|1063|1082|1077.5|1084.4|1079.9|1065.7|1061.2|21883
1622423700000|2021-05-31 01:15:00|1082.3|1077.8|1078.8|1074.3|1082.4|1077.9|1074.9|1070.4|8850
1622424000000|2021-05-31 01:20:00|1078.7|1074.2|1076.1|1071.6|1080.8|1076.3|1074.4|1069.9|6073
1622424300000|2021-05-31 01:25:00|1075.9|1071.4|1072.6|1068.1|1076.3|1071.8|1069.2|1064.7|9055
1622424600000|2021-05-31 01:30:00|1072.7|1068.2|1074|1069.5|1075|1070.5|1070|1065.5|5583
1622424900000|2021-05-31 01:35:00|1074.4|1069.9|1076|1071.5|1077|1072.5|1073.6|1069.1|3281
1622425200000|2021-05-31 01:40:00|1076.2|1071.7|1073.4|1068.9|1077.2|1072.7|1072.7|1068.2|2469
1622425500000|2021-05-31 01:45:00|1073.2|1068.7|1075.8|1071.3|1077.2|1072.7|1072.7|1068.2|3016
1622425800000|2021-05-31 01:50:00|1076.2|1071.7|1072.7|1068.2|1078.3|1073.8|1071|1066.5|4361
1622426100000|2021-05-31 01:55:00|1072.9|1068.4|1077.3|1072.8|1079|1074.5|1072.4|1067.9|4099
1622426400000|2021-05-31 02:00:00|1077.7|1073.2|1081.1|1076.6|1082.6|1078.1|1076.9|1072.4|5922
1622426700000|2021-05-31 02:05:00|1081.5|1077|1086|1081.5|1086.3|1081.8|1079.1|1074.6|6929
1622427000000|2021-05-31 02:10:00|1086.4|1081.9|1080.8|1076.3|1087.1|1082.6|1079.4|1074.9|5787
1622427300000|2021-05-31 02:15:00|||||||||7
1622428200000|2021-05-31 02:30:00|1081.2|1076.7|1076.7|1072.2|1082.2|1077.7|1075.9|1071.4|5763
1622428500000|2021-05-31 02:35:00|1077.3|1072.8|1074.1|1069.6|1079.7|1075.2|1073.1|1068.6|8306
1622428800000|2021-05-31 02:40:00|1073.7|1069.2|1073.5|1069|1075|1070.5|1069.4|1064.9|6722
1622429100000|2021-05-31 02:45:00|1073.3|1068.8|1076.8|1072.3|1078.4|1073.9|1072.5|1068|5749
1622429400000|2021-05-31 02:50:00|1077.2|1072.7|1072.9|1068.4|1078.2|1073.7|1072.8|1068.3|3934
1622429700000|2021-05-31 02:55:00|1073.3|1068.8|1072.8|1068.3|1075.1|1070.6|1065.9|1061.4|10637
1622430000000|2021-05-31 03:00:00|1072.7|1068.2|1070.2|1065.7|1074.1|1069.6|1069.4|1064.9|4410
1622430300000|2021-05-31 03:05:00|1069.8|1065.3|1070.3|1065.8|1074.4|1069.9|1068.9|1064.4|3488
1622430600000|2021-05-31 03:10:00|1070.7|1066.2|1075.6|1071.1|1077.8|1073.3|1070.5|1066|5766
1622430900000|2021-05-31 03:15:00|1075.5|1071|1076.6|1072.1|1077.5|1073|1075|1070.5|2009
1622431200000|2021-05-31 03:20:00|1076.2|1071.7|1077|1072.5|1080.4|1075.9|1076.2|1071.7|4811
1622431500000|2021-05-31 03:25:00|1077.2|1072.7|1076.8|1072.3|1077.6|1073.1|1075.2|1070.7|1965
1622439000000|2021-05-31 05:30:00|1076.5|1072|1075.1|1070.6|1078.5|1074|1073.1|1068.6|4152
1622439300000|2021-05-31 05:35:00|1075.6|1071.1|1072.4|1067.9|1078.2|1073.7|1071.9|1067.4|3383
1622439600000|2021-05-31 05:40:00|1072.5|1068|1074.8|1070.3|1075.4|1070.9|1072.5|1068|1920
1622439900000|2021-05-31 05:45:00|1074.9|1070.4|1078.2|1073.7|1079.6|1075.1|1074.9|1070.4|3930
1622440200000|2021-05-31 05:50:00|1078.1|1073.6|1077.6|1073.1|1079.1|1074.6|1076.7|1072.2|2850
1622440500000|2021-05-31 05:55:00|1077.9|1073.4|1087|1082.5|1088.2|1083.7|1077.9|1073.4|12467
1622440800000|2021-05-31 06:00:00|1087.8|1083.3|1085.2|1080.7|1088.4|1083.9|1084.2|1079.7|6467
1622441100000|2021-05-31 06:05:00|1085.3|1080.8|1095|1090.5|1097.7|1093.2|1085.3|1080.8|16993
1622441400000|2021-05-31 06:10:00|1095.8|1091.3|1097.5|1093|1097.8|1093.3|1094.5|1090|8141
1622441700000|2021-05-31 06:15:00|1098|1093.5|1095.4|1090.9|1099.4|1094.9|1092.2|1087.7|9648
1622442000000|2021-05-31 06:20:00|1095.3|1090.8|1098.7|1094.2|1099.2|1094.7|1094.9|1090.4|7114
1622442300000|2021-05-31 06:25:00|1098.9|1094.4|1093.5|1089|1101.1|1096.6|1093.3|1088.8|10182
1622442600000|2021-05-31 06:30:00|1093.3|1088.8|1096.4|1091.9|1098|1093.5|1092.4|1087.9|6237
1622442900000|2021-05-31 06:35:00|1096.6|1092.1|1096.5|1092|1097.9|1093.4|1094.7|1090.2|3018
1622443200000|2021-05-31 06:40:00|1096.3|1091.8|1096.5|1092|1096.9|1092.4|1093.6|1089.1|3134
1622443500000|2021-05-31 06:45:00|1096.3|1091.8|1096.7|1092.2|1099.5|1095|1095.7|1091.2|4615
1622443800000|2021-05-31 06:50:00|1096.9|1092.4|1091.5|1087|1097.1|1092.6|1089.2|1084.7|7895
1622444100000|2021-05-31 06:55:00|1091.9|1087.4|1085.4|1080.9|1093.1|1088.6|1080.4|1075.9|19977
1622509200000|2021-06-01 01:00:00|1117.2|1112.7|1113.8|1109.3|1119.3|1114.8|1111.1|1106.6|11907
1622509500000|2021-06-01 01:05:00|1114.2|1109.7|1114.3|1109.8|1115.7|1111.2|1113.2|1108.7|4211
1622509800000|2021-06-01 01:10:00|1114|1109.5|1116.8|1112.3|1118.6|1114.1|1113.5|1109|2645
1622510100000|2021-06-01 01:15:00|1117.3|1112.8|1123.8|1119.3|1124.9|1120.4|1117.3|1112.8|8338
1622510400000|2021-06-01 01:20:00|1124|1119.5|1119|1114.5|1126.5|1122|1116.2|1111.7|15280
1622510700000|2021-06-01 01:25:00|1118.9|1114.4|1116.4|1111.9|1119.4|1114.9|1114.5|1110|5837
1622511000000|2021-06-01 01:30:00|1116.5|1112|1115.3|1110.8|1117.9|1113.4|1113.8|1109.3|3737
1622511300000|2021-06-01 01:35:00|1115.1|1110.6|1115.3|1110.8|1117.8|1113.3|1114.4|1109.9|2101
1622511600000|2021-06-01 01:40:00|1115.8|1111.3|1113.8|1109.3|1116.7|1112.2|1111.6|1107.1|4259
1622511900000|2021-06-01 01:45:00|1113.5|1109|1120|1115.5|1121|1116.5|1113.5|1109|4799
1622512200000|2021-06-01 01:50:00|1120.4|1115.9|1118.1|1113.6|1121.9|1117.4|1117.8|1113.3|3173
1622512500000|2021-06-01 01:55:00|1117.9|1113.4|1123.4|1118.9|1123.5|1119|1117.3|1112.8|3559
1622512800000|2021-06-01 02:00:00|1123.1|1118.6|1122.2|1117.7|1124.4|1119.9|1121.1|1116.6|3866
1622513100000|2021-06-01 02:05:00|1122|1117.5|1118.7|1114.2|1123.6|1119.1|1118.2|1113.7|2945
1622513400000|2021-06-01 02:10:00|1118.6|1114.1|1126.4|1121.9|1127.2|1122.7|1117.7|1113.2|5793
1622513700000|2021-06-01 02:15:00|1126.2|1121.7|1126.2|1121.7|1126.2|1121.7|1126.2|1121.7|16
1622514600000|2021-06-01 02:30:00|1124.7|1120.2|1126.4|1121.9|1128.4|1123.9|1124.3|1119.8|6854
1622514900000|2021-06-01 02:35:00|1126.8|1122.3|1126.6|1122.1|1127.6|1123.1|1124.4|1119.9|2682
1622515200000|2021-06-01 02:40:00|1126.5|1122|1125.5|1121|1126.6|1122.1|1124|1119.5|2620
1622515500000|2021-06-01 02:45:00|1126|1121.5|1128.8|1124.3|1129.6|1125.1|1125.5|1121|7225
1622515800000|2021-06-01 02:50:00|1128.1|1123.6|1130.2|1125.7|1131.2|1126.7|1126.4|1121.9|6750
1622516100000|2021-06-01 02:55:00|1130.3|1125.8|1130.2|1125.7|1135.2|1130.7|1129.8|1125.3|10323
1622516400000|2021-06-01 03:00:00|1130.8|1126.3|1127.5|1123|1131.7|1127.2|1127.5|1123|5063
1622516700000|2021-06-01 03:05:00|1127.4|1122.9|1124.6|1120.1|1129|1124.5|1123.3|1118.8|6927
1622517000000|2021-06-01 03:10:00|1124.8|1120.3|1120.7|1116.2|1126.2|1121.7|1119.7|1115.2|5704
1622517300000|2021-06-01 03:15:00|1120.3|1115.8|1126.7|1122.2|1127.7|1123.2|1119.8|1115.3|4767
1622517600000|2021-06-01 03:20:00|1126.8|1122.3|1124.7|1120.2|1127|1122.5|1124.2|1119.7|2242
1622517900000|2021-06-01 03:25:00|1125.1|1120.6|1127|1122.5|1127|1122.5|1122.8|1118.3|2481
1622525400000|2021-06-01 05:30:00|1127.2|1122.7|1124.5|1120|1127.2|1122.7|1121.8|1117.3|6444
1622525700000|2021-06-01 05:35:00|1124.1|1119.6|1125.7|1121.2|1126.6|1122.1|1121.2|1116.7|4870
1622526000000|2021-06-01 05:40:00|1125.9|1121.4|1130.5|1126|1131.3|1126.8|1125.7|1121.2|7303
1622526300000|2021-06-01 05:45:00|1130.8|1126.3|1130.4|1125.9|1133.7|1129.2|1128.9|1124.4|6678
1622526600000|2021-06-01 05:50:00|1130|1125.5|1132.1|1127.6|1133|1128.5|1129.4|1124.9|3919
1622526900000|2021-06-01 05:55:00|1132.4|1127.9|1132.3|1127.8|1133.5|1129|1130.6|1126.1|3710
1622527200000|2021-06-01 06:00:00|1132.5|1128|1136.4|1131.9|1136.8|1132.3|1130.7|1126.2|6693
1622527500000|2021-06-01 06:05:00|1135.9|1131.4|1132.1|1127.6|1136.8|1132.3|1131.2|1126.7|8385
1622527800000|2021-06-01 06:10:00|1132|1127.5|1129.9|1125.4|1132.6|1128.1|1129.8|1125.3|4012
1622528100000|2021-06-01 06:15:00|1129.8|1125.3|1133.8|1129.3|1133.8|1129.3|1128.6|1124.1|3257
1622528400000|2021-06-01 06:20:00|1134.2|1129.7|1134.6|1130.1|1137.7|1133.2|1134.1|1129.6|7152
1622528700000|2021-06-01 06:25:00|1134.3|1129.8|1136|1131.5|1137.7|1133.2|1133.8|1129.3|3625
1622529000000|2021-06-01 06:30:00|1136.2|1131.7|1133.9|1129.4|1136.9|1132.4|1133.3|1128.8|3101
1622529300000|2021-06-01 06:35:00|1134|1129.5|1139.7|1135.2|1140.2|1135.7|1134|1129.5|8004
1622529600000|2021-06-01 06:40:00|1139.5|1135|1145.6|1141.1|1146|1141.5|1139.2|1134.7|10734
1622529900000|2021-06-01 06:45:00|1145.2|1140.7|1142.7|1138.2|1146.6|1142.1|1142|1137.5|7537
1622530200000|2021-06-01 06:50:00|1143.1|1138.6|1142.6|1138.1|1143.5|1139|1140.3|1135.8|6951
1622530500000|2021-06-01 06:55:00|1142.5|1138|1147.6|1143.1|1147.9|1143.4|1140.2|1135.7|13099
1622552400000|2021-06-01 13:00:00|1144.6|1140.1|1147.7|1143.2|1153.7|1149.2|1141.1|1136.6|21704
1622552700000|2021-06-01 13:05:00|1148.5|1144|1148.5|1144|1150.6|1146.1|1143.7|1139.2|11279
1622553000000|2021-06-01 13:10:00|1148.8|1144.3|1146.9|1142.4|1149|1144.5|1144.6|1140.1|7517
1622553300000|2021-06-01 13:15:00|1147|1142.5|1157.6|1153.1|1159|1154.5|1147|1142.5|16183
1622553600000|2021-06-01 13:20:00|1158|1153.5|1156.2|1151.7|1158.4|1153.9|1154.6|1150.1|5819
1622553900000|2021-06-01 13:25:00|1156.1|1151.6|1159.8|1155.3|1161.7|1157.2|1155.7|1151.2|9243
1622554200000|2021-06-01 13:30:00|1159.9|1155.4|1159.8|1155.3|1163.6|1159.1|1156.5|1152|9401
1622554500000|2021-06-01 13:35:00|1160.2|1155.7|1160.5|1156|1164.8|1160.3|1159|1154.5|6137
1622554800000|2021-06-01 13:40:00|1160.9|1156.4|1163.8|1159.3|1165.2|1160.7|1160.6|1156.1|4589
1622555100000|2021-06-01 13:45:00|1163.9|1159.4|1167.7|1163.2|1168.2|1163.7|1163.7|1159.2|8429
1622555400000|2021-06-01 13:50:00|1168|1163.5|1160.1|1155.6|1169.3|1164.8|1158.5|1154|11828
1622555700000|2021-06-01 13:55:00|1159.6|1155.1|1164.3|1159.8|1164.4|1159.9|1156.9|1152.4|7935
1622556000000|2021-06-01 14:00:00|1164.4|1159.9|1160.5|1156|1166.2|1161.7|1159.9|1155.4|5323
1622556300000|2021-06-01 14:05:00|1160.4|1155.9|1160.6|1156.1|1162.5|1158|1160|1155.5|2621
1622556600000|2021-06-01 14:10:00|1160.2|1155.7|1159.6|1155.1|1161.1|1156.6|1154.9|1150.4|9434
1622556900000|2021-06-01 14:15:00|1160|1155.5|1158.7|1154.2|1162.5|1158|1157.6|1153.1|3891
1622557200000|2021-06-01 14:20:00|1159.1|1154.6|1154.3|1149.8|1161.5|1157|1152.5|1148|6890
1622557500000|2021-06-01 14:25:00|1154.1|1149.6|1152|1147.5|1156.6|1152.1|1151.9|1147.4|5189
1622557800000|2021-06-01 14:30:00|1151.6|1147.1|1155.7|1151.2|1157.7|1153.2|1151|1146.5|5966
1622558100000|2021-06-01 14:35:00|1156.1|1151.6|1157.7|1153.2|1160|1155.5|1155.9|1151.4|4796
1622558400000|2021-06-01 14:40:00|1157.3|1152.8|1157.1|1152.6|1159.1|1154.6|1156.2|1151.7|1720
1622558700000|2021-06-01 14:45:00|1156.7|1152.2|1153|1148.5|1156.7|1152.2|1150.8|1146.3|6614
1622559000000|2021-06-01 14:50:00|1153.2|1148.7|1149.2|1144.7|1155.4|1150.9|1146.6|1142.1|7763
1622559300000|2021-06-01 14:55:00|1149.3|1144.8|1154.2|1149.7|1155.3|1150.8|1149.3|1144.8|6811
1622595600000|2021-06-02 01:00:00|1153.8|1149.3|1145.7|1141.2|1153.8|1149.3|1143|1138.5|13419
1622595900000|2021-06-02 01:05:00|1145.8|1141.3|1136.7|1132.2|1146.3|1141.8|1136.3|1131.8|11370
1622596200000|2021-06-02 01:10:00|1136.9|1132.4|1137.3|1132.8|1142.7|1138.2|1136.3|1131.8|10021
1622596500000|2021-06-02 01:15:00|1137.4|1132.9|1145.1|1140.6|1146.1|1141.6|1136.9|1132.4|7158
1622596800000|2021-06-02 01:20:00|1145|1140.5|1148|1143.5|1149.9|1145.4|1144|1139.5|5711
1622597100000|2021-06-02 01:25:00|1148.1|1143.6|1144.1|1139.6|1149.1|1144.6|1143.6|1139.1|4053
1622597400000|2021-06-02 01:30:00|1144.2|1139.7|1140.6|1136.1|1146.2|1141.7|1139.2|1134.7|4204
1622597700000|2021-06-02 01:35:00|1140.5|1136|1138|1133.5|1142.4|1137.9|1138|1133.5|3236
1622598000000|2021-06-02 01:40:00|1137.8|1133.3|1142.3|1137.8|1143|1138.5|1137.3|1132.8|3240
1622598300000|2021-06-02 01:45:00|1142.2|1137.7|1144.2|1139.7|1145.2|1140.7|1140.5|1136|2509
1622598600000|2021-06-02 01:50:00|1143.7|1139.2|1142.8|1138.3|1145.1|1140.6|1141.6|1137.1|2056
1622598900000|2021-06-02 01:55:00|1142.2|1137.7|1143.5|1139|1144|1139.5|1140.1|1135.6|2416
1622599200000|2021-06-02 02:00:00|1143.7|1139.2|1143.2|1138.7|1145.5|1141|1142.5|1138|1902
1622599500000|2021-06-02 02:05:00|1143|1138.5|1142.8|1138.3|1144.4|1139.9|1141.6|1137.1|1434
1622599800000|2021-06-02 02:10:00|1143.1|1138.6|1147.1|1142.6|1147.2|1142.7|1143|1138.5|2748
1622600100000|2021-06-02 02:15:00|||||||||5
1622601000000|2021-06-02 02:30:00|1146.8|1142.3|1155.7|1151.2|1156.4|1151.9|1146.7|1142.2|9944
1622601300000|2021-06-02 02:35:00|1156.3|1151.8|1153.9|1149.4|1157.5|1153|1153.1|1148.6|6694
1622601600000|2021-06-02 02:40:00|1154|1149.5|1153.9|1149.4|1154.5|1150|1151.1|1146.6|3250
1622601900000|2021-06-02 02:45:00|1153.8|1149.3|1148.2|1143.7|1154.5|1150|1146.7|1142.2|4574
1622602200000|2021-06-02 02:50:00|1148.3|1143.8|1147.7|1143.2|1148.6|1144.1|1145.2|1140.7|3143
1622602500000|2021-06-02 02:55:00|1147.8|1143.3|1144.2|1139.7|1149.2|1144.7|1143.2|1138.7|2877
1622602800000|2021-06-02 03:00:00|1143.8|1139.3|1144.3|1139.8|1145.2|1140.7|1140.4|1135.9|4789
1622603100000|2021-06-02 03:05:00|1143.9|1139.4|1147.5|1143|1148.4|1143.9|1142.6|1138.1|3992
1622603400000|2021-06-02 03:10:00|1147|1142.5|1147.5|1143|1149.1|1144.6|1144.1|1139.6|3551
1622603700000|2021-06-02 03:15:00|1147.4|1142.9|1144.6|1140.1|1147.5|1143|1144.6|1140.1|1597
1622604000000|2021-06-02 03:20:00|1144.8|1140.3|1146.9|1142.4|1147.7|1143.2|1142.7|1138.2|3346
1622604300000|2021-06-02 03:25:00|1146.7|1142.2|1140.6|1136.1|1146.7|1142.2|1140.2|1135.7|5078
1622611800000|2021-06-02 05:30:00|1140.3|1135.8|1141.8|1137.3|1141.8|1137.3|1133.2|1128.7|13997
1622612100000|2021-06-02 05:35:00|1142|1137.5|1144.5|1140|1146.8|1142.3|1140.4|1135.9|5892
1622612400000|2021-06-02 05:40:00|1144.1|1139.6|1152.2|1147.7|1152.6|1148.1|1142.6|1138.1|8904
1622612700000|2021-06-02 05:45:00|1152.1|1147.6|1148.3|1143.8|1152.8|1148.3|1147.8|1143.3|4636
1622613000000|2021-06-02 05:50:00|1148.7|1144.2|1148.2|1143.7|1150.7|1146.2|1147.2|1142.7|2524
1622613300000|2021-06-02 05:55:00|1148.6|1144.1|1147|1142.5|1149.4|1144.9|1145.2|1140.7|2600
1622613600000|2021-06-02 06:00:00|1146.7|1142.2|1145.7|1141.2|1150|1145.5|1145.7|1141.2|2890
1622613900000|2021-06-02 06:05:00|1145.5|1141|1142.4|1137.9|1149.6|1145.1|1142.3|1137.8|3787
1622614200000|2021-06-02 06:10:00|1142.7|1138.2|1143.2|1138.7|1145.2|1140.7|1141.6|1137.1|2590
1622614500000|2021-06-02 06:15:00|1143.1|1138.6|1144.7|1140.2|1147.1|1142.6|1142.3|1137.8|2308
1622614800000|2021-06-02 06:20:00|1144.8|1140.3|1142.2|1137.7|1144.8|1140.3|1141.4|1136.9|2432
1622615100000|2021-06-02 06:25:00|1141.8|1137.3|1141.6|1137.1|1144.1|1139.6|1139.1|1134.6|4704
1622615400000|2021-06-02 06:30:00|1141.8|1137.3|1140.7|1136.2|1146.1|1141.6|1139.1|1134.6|4116
1622615700000|2021-06-02 06:35:00|1140.4|1135.9|1142.7|1138.2|1144.9|1140.4|1139.1|1134.6|4111
1622616000000|2021-06-02 06:40:00|1142.6|1138.1|1143.6|1139.1|1145.6|1141.1|1141.2|1136.7|2830
1622616300000|2021-06-02 06:45:00|1144.1|1139.6|1148.5|1144|1149.6|1145.1|1144.1|1139.6|5412
1622616600000|2021-06-02 06:50:00|1148.9|1144.4|1149.7|1145.2|1151.2|1146.7|1147.6|1143.1|6618
1622616900000|2021-06-02 06:55:00|1149.6|1145.1|1145.5|1141|1151.7|1147.2|1145.5|1141|7332
1622638800000|2021-06-02 13:00:00|1145.2|1140.7|1147.8|1143.3|1153.1|1148.6|1143.2|1138.7|14098
1622639100000|2021-06-02 13:05:00|1148.2|1143.7|1146.6|1142.1|1151.1|1146.6|1145.2|1140.7|5336
1622639400000|2021-06-02 13:10:00|1147|1142.5|1148.1|1143.6|1148.2|1143.7|1142.3|1137.8|6746
1622639700000|2021-06-02 13:15:00|1147.7|1143.2|1158|1153.5|1159.2|1154.7|1147.7|1143.2|14532
1622640000000|2021-06-02 13:20:00|1158.2|1153.7|1158.2|1153.7|1159.8|1155.3|1156.8|1152.3|6403
1622640300000|2021-06-02 13:25:00|1158.3|1153.8|1159.5|1155|1161.2|1156.7|1157.5|1153|5057
1622640600000|2021-06-02 13:30:00|1159.8|1155.3|1161.8|1157.3|1162|1157.5|1158.5|1154|3641
1622640900000|2021-06-02 13:35:00|1162|1157.5|1169.6|1165.1|1171.7|1167.2|1162|1157.5|15757
1622641200000|2021-06-02 13:40:00|1169.7|1165.2|1167.8|1163.3|1171.3|1166.8|1165.6|1161.1|7635
1622641500000|2021-06-02 13:45:00|1167.5|1163|1164|1159.5|1168.3|1163.8|1162.9|1158.4|6228
1622641800000|2021-06-02 13:50:00|1164.4|1159.9|1156.4|1151.9|1164.4|1159.9|1155.1|1150.6|9346
1622642100000|2021-06-02 13:55:00|1156.6|1152.1|1141.2|1136.7|1156.8|1152.3|1139.4|1134.9|24446
1622642400000|2021-06-02 14:00:00|1141.1|1136.6|1142|1137.5|1144.7|1140.2|1136.8|1132.3|16525
1622642700000|2021-06-02 14:05:00|1142.2|1137.7|1145|1140.5|1147.4|1142.9|1141.7|1137.2|7917
1622643000000|2021-06-02 14:10:00|1144.6|1140.1|1146.9|1142.4|1149.2|1144.7|1144.1|1139.6|5234
1622643300000|2021-06-02 14:15:00|1147.1|1142.6|1148.8|1144.3|1151|1146.5|1145.8|1141.3|5148
1622643600000|2021-06-02 14:20:00|1148.7|1144.2|1147.6|1143.1|1150.5|1146|1146.8|1142.3|2814
1622643900000|2021-06-02 14:25:00|1147.4|1142.9|1150.2|1145.7|1150.5|1146|1147.2|1142.7|2415
1622644200000|2021-06-02 14:30:00|1150.5|1146|1148.8|1144.3|1152.2|1147.7|1148.8|1144.3|3719
1622644500000|2021-06-02 14:35:00|1148.9|1144.4|1156.1|1151.6|1156.1|1151.6|1148.8|1144.3|5843
1622644800000|2021-06-02 14:40:00|1156.5|1152|1152.6|1148.1|1157.5|1153|1151.7|1147.2|6792
1622645100000|2021-06-02 14:45:00|1152.2|1147.7|1149.5|1145|1153.6|1149.1|1147.9|1143.4|3672
1622645400000|2021-06-02 14:50:00|1149.3|1144.8|1155.4|1150.9|1155.4|1150.9|1147.7|1143.2|4069
1622645700000|2021-06-02 14:55:00|1155.3|1150.8|1159.1|1154.6|1159.8|1155.3|1153.5|1149|7332
1622646000000|2021-06-02 15:00:00|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|1159.3|1154.8|0
1622682000000|2021-06-03 01:00:00|1158.9|1154.4|1163.6|1159.1|1167.8|1163.3|1158.6|1154.1|12874
1622682300000|2021-06-03 01:05:00|1163.5|1159|1171.3|1166.8|1174.8|1170.3|1163.5|1159|16090
1622682600000|2021-06-03 01:10:00|1171.4|1166.9|1166.1|1161.6|1173.4|1168.9|1165.4|1160.9|7651
1622682900000|2021-06-03 01:15:00|1166.6|1162.1|1162.2|1157.7|1168.7|1164.2|1160.9|1156.4|8673
1622683200000|2021-06-03 01:20:00|1162.6|1158.1|1167|1162.5|1167.1|1162.6|1159.7|1155.2|5313
1622683500000|2021-06-03 01:25:00|1166.8|1162.3|1167.4|1162.9|1169.5|1165|1165.5|1161|3797
1622683800000|2021-06-03 01:30:00|1167.2|1162.7|1167.5|1163|1172.6|1168.1|1165.2|1160.7|7230
1622684100000|2021-06-03 01:35:00|1167.2|1162.7|1169.7|1165.2|1171.6|1167.1|1165.6|1161.1|3794
1622684400000|2021-06-03 01:40:00|1169.5|1165|1169.2|1164.7|1169.8|1165.3|1165.7|1161.2|2876
1622684700000|2021-06-03 01:45:00|1169.6|1165.1|1168.6|1164.1|1171.3|1166.8|1167.6|1163.1|2066
1622685000000|2021-06-03 01:50:00|1168.5|1164|1170.4|1165.9|1172.5|1168|1166.6|1162.1|4896
1622685300000|2021-06-03 01:55:00|1170.8|1166.3|1170.3|1165.8|1170.9|1166.4|1167.5|1163|2411
1622685600000|2021-06-03 02:00:00|1170.5|1166|1165.8|1161.3|1173.4|1168.9|1164.1|1159.6|4182
1622685900000|2021-06-03 02:05:00|1166|1161.5|1171.9|1167.4|1171.9|1167.4|1164.8|1160.3|3228
1622686200000|2021-06-03 02:10:00|1172.1|1167.6|1171.9|1167.4|1175.6|1171.1|1171.1|1166.6|4696
1622686500000|2021-06-03 02:15:00|1172.3|1167.8|1172.3|1167.8|1172.3|1167.8|1172.3|1167.8|24
1622687400000|2021-06-03 02:30:00|1171.6|1167.1|1180.3|1175.8|1181.7|1177.2|1171.4|1166.9|12809
1622687700000|2021-06-03 02:35:00|1180.6|1176.1|1183.1|1178.6|1183.9|1179.4|1179.2|1174.7|7841
1622688000000|2021-06-03 02:40:00|1182.9|1178.4|1185.3|1180.8|1185.7|1181.2|1181.9|1177.4|8184
1622688300000|2021-06-03 02:45:00|1185.5|1181|1188.8|1184.3|1191.8|1187.3|1185.5|1181|11299
1622688600000|2021-06-03 02:50:00|1188.6|1184.1|1182.2|1177.7|1189.3|1184.8|1181.4|1176.9|7632
1622688900000|2021-06-03 02:55:00|1182.5|1178|1185.9|1181.4|1188|1183.5|1180.9|1176.4|5151
1622689200000|2021-06-03 03:00:00|1185.5|1181|1188.8|1184.3|1192.6|1188.1|1185|1180.5|6883
1622689500000|2021-06-03 03:05:00|1189|1184.5|1192.3|1187.8|1194.6|1190.1|1188.9|1184.4|6590
1622689800000|2021-06-03 03:10:00|1192.2|1187.7|1195.6|1191.1|1197.4|1192.9|1192.2|1187.7|8932
1622690100000|2021-06-03 03:15:00|1195.5|1191|1189.7|1185.2|1197|1192.5|1189.2|1184.7|5635
1622690400000|2021-06-03 03:20:00|1189.5|1185|1183.3|1178.8|1192.5|1188|1182.4|1177.9|6768
1622690700000|2021-06-03 03:25:00|1183.2|1178.7|1186.2|1181.7|1186.3|1181.8|1177.8|1173.3|11739
1622698200000|2021-06-03 05:30:00|1186.6|1182.1|1181.5|1177|1188.1|1183.6|1179.9|1175.4|8972
1622698500000|2021-06-03 05:35:00|1181.7|1177.2|1181.1|1176.6|1186.6|1182.1|1179.6|1175.1|4785
1622698800000|2021-06-03 05:40:00|1180.8|1176.3|1183.4|1178.9|1184.8|1180.3|1180.4|1175.9|2692
1622699100000|2021-06-03 05:45:00|1183.6|1179.1|1188.3|1183.8|1188.3|1183.8|1183.4|1178.9|3958
1622699400000|2021-06-03 05:50:00|1188.4|1183.9|1187.3|1182.8|1189.8|1185.3|1184.4|1179.9|4161
1622699700000|2021-06-03 05:55:00|1186.9|1182.4|1185|1180.5|1187.8|1183.3|1182.7|1178.2|2888
1622700000000|2021-06-03 06:00:00|1185.4|1180.9|1181.7|1177.2|1187.4|1182.9|1181.2|1176.7|2782
1622700300000|2021-06-03 06:05:00|1181.6|1177.1|1178.9|1174.4|1183.4|1178.9|1178.9|1174.4|4210
1622700600000|2021-06-03 06:10:00|1178.8|1174.3|1179.2|1174.7|1180.4|1175.9|1175.9|1171.4|7586
1622700900000|2021-06-03 06:15:00|1179.1|1174.6|1170.5|1166|1179.1|1174.6|1168.1|1163.6|10424
1622701200000|2021-06-03 06:20:00|1170.3|1165.8|1171.4|1166.9|1173.6|1169.1|1168.5|1164|6709
1622701500000|2021-06-03 06:25:00|1171.9|1167.4|1174.4|1169.9|1178.5|1174|1171.9|1167.4|5713
1622701800000|2021-06-03 06:30:00|1174.5|1170|1170.8|1166.3|1174.5|1170|1168.7|1164.2|4039
1622702100000|2021-06-03 06:35:00|1171.2|1166.7|1173.1|1168.6|1173.5|1169|1167.8|1163.3|4194
1622702400000|2021-06-03 06:40:00|1173|1168.5|1171|1166.5|1174.9|1170.4|1170.5|1166|2773
1622702700000|2021-06-03 06:45:00|1171.4|1166.9|1170.6|1166.1|1171.4|1166.9|1164|1159.5|8103
1622703000000|2021-06-03 06:50:00|1170.8|1166.3|1170.3|1165.8|1174.3|1169.8|1170.3|1165.8|5530
1622703300000|2021-06-03 06:55:00|1170.7|1166.2|1170.4|1165.9|1175.5|1171|1169.8|1165.3|7396
1622725200000|2021-06-03 13:00:00|1162.7|1158.2|1163.1|1158.6|1166.9|1162.4|1155.8|1151.3|22867
1622725500000|2021-06-03 13:05:00|1163.4|1158.9|1165.4|1160.9|1169.9|1165.4|1160.8|1156.3|10716
1622725800000|2021-06-03 13:10:00|1165.1|1160.6|1163.2|1158.7|1169.7|1165.2|1163.2|1158.7|5445
1622726100000|2021-06-03 13:15:00|1163.5|1159|1173.9|1169.4|1174.5|1170|1163.2|1158.7|10837
1622726400000|2021-06-03 13:20:00|1173.5|1169|1171|1166.5|1175.2|1170.7|1169.5|1165|7061
1622726700000|2021-06-03 13:25:00|1171.5|1167|1169.2|1164.7|1172.9|1168.4|1167.4|1162.9|5343
1622727000000|2021-06-03 13:30:00|1168.9|1164.4|1164.5|1160|1168.9|1164.4|1160.3|1155.8|10472
1622727300000|2021-06-03 13:35:00|1164.4|1159.9|1158|1153.5|1164.4|1159.9|1158|1153.5|6642
1622727600000|2021-06-03 13:40:00|1157.7|1153.2|1154.2|1149.7|1159.3|1154.8|1151|1146.5|16755
1622727900000|2021-06-03 13:45:00|1153.7|1149.2|1152.7|1148.2|1155.7|1151.2|1149.3|1144.8|10271
1622728200000|2021-06-03 13:50:00|1152.3|1147.8|1148.2|1143.7|1152.3|1147.8|1146.5|1142|10434
1622728500000|2021-06-03 13:55:00|1147.8|1143.3|1148.3|1143.8|1151.2|1146.7|1144.8|1140.3|8909
1622728800000|2021-06-03 14:00:00|1148.4|1143.9|1128.6|1124.1|1148.4|1143.9|1126.5|1122|37772
1622729100000|2021-06-03 14:05:00|1128.7|1124.2|1137|1132.5|1139.4|1134.9|1127.3|1122.8|16718
1622729400000|2021-06-03 14:10:00|1137.1|1132.6|1136.4|1131.9|1141.3|1136.8|1134.1|1129.6|10424
1622729700000|2021-06-03 14:15:00|1136|1131.5|1142.8|1138.3|1144.7|1140.2|1135.3|1130.8|10131
1622730000000|2021-06-03 14:20:00|1143|1138.5|1148|1143.5|1148|1143.5|1139.6|1135.1|9390
1622730300000|2021-06-03 14:25:00|1148.1|1143.6|1146.9|1142.4|1148.9|1144.4|1145.1|1140.6|7640
1622730600000|2021-06-03 14:30:00|1147|1142.5|1139.8|1135.3|1147.4|1142.9|1138.8|1134.3|7825
1622730900000|2021-06-03 14:35:00|1139.9|1135.4|1143.7|1139.2|1144.9|1140.4|1139.3|1134.8|4246
1622731200000|2021-06-03 14:40:00|1143.6|1139.1|1141.4|1136.9|1143.6|1139.1|1139.1|1134.6|3653
1622731500000|2021-06-03 14:45:00|1141.6|1137.1|1142.5|1138|1143.6|1139.1|1141|1136.5|3692
1622731800000|2021-06-03 14:50:00|1142.4|1137.9|1138.9|1134.4|1143|1138.5|1135|1130.5|5782
1622732100000|2021-06-03 14:55:00|1139.2|1134.7|1136.4|1131.9|1141.2|1136.7|1135.4|1130.9|4208
1622768400000|2021-06-04 01:00:00|1136.1|1131.6|1146|1141.5|1147.9|1143.4|1129.4|1124.9|15561
1622768700000|2021-06-04 01:05:00|1146.1|1141.6|1149.7|1145.2|1153.6|1149.1|1144.1|1139.6|12955
1622769000000|2021-06-04 01:10:00|1149.8|1145.3|1142.4|1137.9|1151.3|1146.8|1142.4|1137.9|9491
1622769300000|2021-06-04 01:15:00|1142.7|1138.2|1147.5|1143|1150|1145.5|1142.6|1138.1|4503
1622769600000|2021-06-04 01:20:00|1147.2|1142.7|1147.8|1143.3|1150.3|1145.8|1145.5|1141|3312
1622769900000|2021-06-04 01:25:00|1147.4|1142.9|1144.1|1139.6|1149.2|1144.7|1143.1|1138.6|3222
1622770200000|2021-06-04 01:30:00|1144.2|1139.7|1145.8|1141.3|1146.5|1142|1141.2|1136.7|3549
1622770500000|2021-06-04 01:35:00|1146|1141.5|1142.5|1138|1148.2|1143.7|1140.7|1136.2|5371
1622770800000|2021-06-04 01:40:00|1142.3|1137.8|1138.6|1134.1|1143|1138.5|1137.1|1132.6|6748
1622771100000|2021-06-04 01:45:00|1138.5|1134|1132|1127.5|1144.3|1139.8|1132|1127.5|10229
1622771400000|2021-06-04 01:50:00|1131.4|1126.9|1132.9|1128.4|1132.9|1128.4|1127|1122.5|13617
1622771700000|2021-06-04 01:55:00|1133|1128.5|1135|1130.5|1135.4|1130.9|1127.6|1123.1|9290
1622772000000|2021-06-04 02:00:00|1134.6|1130.1|1139.8|1135.3|1141.4|1136.9|1134.5|1130|7012
1622772300000|2021-06-04 02:05:00|1140|1135.5|1136|1131.5|1141.2|1136.7|1135.7|1131.2|4306
1622772600000|2021-06-04 02:10:00|1136.1|1131.6|1129.3|1124.8|1136.6|1132.1|1127|1122.5|8966
1622772900000|2021-06-04 02:15:00|1129.5|1125|1129.5|1125|1129.5|1125|1129.5|1125|6
1622773800000|2021-06-04 02:30:00|1129.9|1125.4|1137.6|1133.1|1138.2|1133.7|1129.9|1125.4|7225
1622774100000|2021-06-04 02:35:00|1138|1133.5|1139.1|1134.6|1140.6|1136.1|1136.2|1131.7|4549
1622774400000|2021-06-04 02:40:00|1139.2|1134.7|1136.1|1131.6|1142.6|1138.1|1135.3|1130.8|4996
1622774700000|2021-06-04 02:45:00|1135.9|1131.4|1137.8|1133.3|1139.2|1134.7|1135.4|1130.9|2102
1622775000000|2021-06-04 02:50:00|1137.5|1133|1146.1|1141.6|1146.1|1141.6|1137.1|1132.6|6846
1622775300000|2021-06-04 02:55:00|1146|1141.5|1144.7|1140.2|1146.5|1142|1142|1137.5|4750
1622775600000|2021-06-04 03:00:00|1144.5|1140|1148.4|1143.9|1150.8|1146.3|1144.5|1140|8506
1622775900000|2021-06-04 03:05:00|1148.8|1144.3|1152.3|1147.8|1156.7|1152.2|1146.9|1142.4|8888
1622776200000|2021-06-04 03:10:00|1152.4|1147.9|1151.1|1146.6|1152.4|1147.9|1147.6|1143.1|2947
1622776500000|2021-06-04 03:15:00|1151.3|1146.8|1147.5|1143|1154.3|1149.8|1146|1141.5|4222
1622776800000|2021-06-04 03:20:00|1147.3|1142.8|1149.8|1145.3|1151.4|1146.9|1147.3|1142.8|2283
1622777100000|2021-06-04 03:25:00|1149.7|1145.2|1151.2|1146.7|1154.3|1149.8|1146.5|1142|5041
1622784600000|2021-06-04 05:30:00|1151.5|1147|1155.3|1150.8|1160|1155.5|1151.5|1147|14137
1622784900000|2021-06-04 05:35:00|1155.7|1151.2|1152.1|1147.6|1155.8|1151.3|1149.6|1145.1|5674
1622785200000|2021-06-04 05:40:00|1152.5|1148|1152.6|1148.1|1154.8|1150.3|1151.1|1146.6|3217
1622785500000|2021-06-04 05:45:00|1152.8|1148.3|1150|1145.5|1154.2|1149.7|1149.5|1145|3167
1622785800000|2021-06-04 05:50:00|1150.1|1145.6|1144.6|1140.1|1152.1|1147.6|1144.6|1140.1|7486
1622786100000|2021-06-04 05:55:00|1144.2|1139.7|1143.6|1139.1|1147.4|1142.9|1142.2|1137.7|5818
1622786400000|2021-06-04 06:00:00|1143.5|1139|1143.6|1139.1|1149.3|1144.8|1142.6|1138.1|3223
1622786700000|2021-06-04 06:05:00|1143.3|1138.8|1141.6|1137.1|1145.6|1141.1|1140.6|1136.1|2993
1622787000000|2021-06-04 06:10:00|1141.5|1137|1144.1|1139.6|1145.5|1141|1140.8|1136.3|2487
1622787300000|2021-06-04 06:15:00|1143.4|1138.9|1142.6|1138.1|1144|1139.5|1140.8|1136.3|2666
1622787600000|2021-06-04 06:20:00|1143|1138.5|1144|1139.5|1147.4|1142.9|1142.6|1138.1|3441
1622787900000|2021-06-04 06:25:00|1144.1|1139.6|1139.1|1134.6|1144.1|1139.6|1138.7|1134.2|4774
1622788200000|2021-06-04 06:30:00|1139.2|1134.7|1136.6|1132.1|1140.6|1136.1|1133.7|1129.2|6100
1622788500000|2021-06-04 06:35:00|1136.2|1131.7|1139.2|1134.7|1139.9|1135.4|1135.9|1131.4|3030
1622788800000|2021-06-04 06:40:00|1139|1134.5|1146.2|1141.7|1148.5|1144|1138.1|1133.6|6821
1622789100000|2021-06-04 06:45:00|1146.4|1141.9|1142.9|1138.4|1146.5|1142|1141.4|1136.9|3256
1622789400000|2021-06-04 06:50:00|1143.3|1138.8|1148|1143.5|1148|1143.5|1142|1137.5|4222
1622789700000|2021-06-04 06:55:00|1147.7|1143.2|1144.7|1140.2|1148.5|1144|1143.1|1138.6|5636
1622790000000|2021-06-04 07:00:00|1144.8|1140.3|1144.7|1140.2|1144.8|1140.3|1144.7|1140.2|0
1622811600000|2021-06-04 13:00:00|1153.8|1149.3|1165.7|1161.2|1169.5|1165|1153.8|1149.3|28614
1622811900000|2021-06-04 13:05:00|1165.9|1161.4|1159.8|1155.3|1171.7|1167.2|1159.8|1155.3|17806
1622812200000|2021-06-04 13:10:00|1159.9|1155.4|1162.1|1157.6|1163.6|1159.1|1156.3|1151.8|10865
1622812500000|2021-06-04 13:15:00|1162.5|1158|1168.4|1163.9|1170.3|1165.8|1162.4|1157.9|9180
1622812800000|2021-06-04 13:20:00|1168|1163.5|1170.3|1165.8|1172.2|1167.7|1165.7|1161.2|9133
1622813100000|2021-06-04 13:25:00|1170.7|1166.2|1164.1|1159.6|1172.3|1167.8|1163.6|1159.1|7109
1622813400000|2021-06-04 13:30:00|1164.6|1160.1|1162.5|1158|1164.6|1160.1|1159.5|1155|7301
1622813700000|2021-06-04 13:35:00|1162.9|1158.4|1158.5|1154|1163.1|1158.6|1157|1152.5|4788
1622814000000|2021-06-04 13:40:00|1158|1153.5|1160.5|1156|1161.8|1157.3|1155.5|1151|5585
1622814300000|2021-06-04 13:45:00|1160.6|1156.1|1161.6|1157.1|1163.9|1159.4|1158.2|1153.7|3586
1622814600000|2021-06-04 13:50:00|1161.5|1157|1160.1|1155.6|1163.4|1158.9|1159|1154.5|2446
1622814900000|2021-06-04 13:55:00|1160.5|1156|1160.1|1155.6|1161.9|1157.4|1158.2|1153.7|3099
1622815200000|2021-06-04 14:00:00|1159.7|1155.2|1163.5|1159|1165.7|1161.2|1159.6|1155.1|5085
1622815500000|2021-06-04 14:05:00|1163.9|1159.4|1163.5|1159|1164.5|1160|1160|1155.5|2732
1622815800000|2021-06-04 14:10:00|1163.6|1159.1|1159.5|1155|1164.9|1160.4|1159.5|1155|2193
1622816100000|2021-06-04 14:15:00|1159.2|1154.7|1163|1158.5|1163.9|1159.4|1158.5|1154|2676
1622816400000|2021-06-04 14:20:00|1163.1|1158.6|1163.5|1159|1164|1159.5|1160.1|1155.6|1988
1622816700000|2021-06-04 14:25:00|1163.4|1158.9|1161.5|1157|1165.4|1160.9|1161.1|1156.6|2315
1622817000000|2021-06-04 14:30:00|1161.6|1157.1|1159.6|1155.1|1163.5|1159|1158.1|1153.6|2903
1622817300000|2021-06-04 14:35:00|1159.8|1155.3|1158.4|1153.9|1160|1155.5|1153.3|1148.8|7648
1622817600000|2021-06-04 14:40:00|1158.8|1154.3|1159|1154.5|1160.5|1156|1156.5|1152|2076
1622817900000|2021-06-04 14:45:00|1158.9|1154.4|1158.3|1153.8|1161.4|1156.9|1156.6|1152.1|1784
1622818200000|2021-06-04 14:50:00|1158.1|1153.6|1160.9|1156.4|1161.9|1157.4|1158|1153.5|1964
1622818500000|2021-06-04 14:55:00|1160.7|1156.2|1163.1|1158.6|1163.7|1159.2|1157.7|1153.2|5736
1623027600000|2021-06-07 01:00:00|1159.5|1154|1152.8|1148.3|1162.9|1158.4|1152|1147.5|14470
1623027900000|2021-06-07 01:05:00|1152.9|1148.4|1141.9|1137.4|1152.9|1148.4|1140.2|1135.7|17016
1623028200000|2021-06-07 01:10:00|1142|1137.5|1146.4|1141.9|1146.9|1142.4|1138.9|1134.4|11869
1623028500000|2021-06-07 01:15:00|1146.8|1142.3|1147.4|1142.9|1151.7|1147.2|1142.2|1137.7|7902
1623028800000|2021-06-07 01:20:00|1147.9|1143.4|1147.8|1143.3|1149.6|1145.1|1146.7|1142.2|3014
1623029100000|2021-06-07 01:25:00|1147.4|1142.9|1145.3|1140.8|1149.3|1144.8|1144.4|1139.9|3418
1623029400000|2021-06-07 01:30:00|1145.1|1140.6|1146.7|1142.2|1148.1|1143.6|1142.4|1137.9|3838
1623029700000|2021-06-07 01:35:00|1146.9|1142.4|1147|1142.5|1148.5|1144|1144.3|1139.8|2804
1623030000000|2021-06-07 01:40:00|1146.9|1142.4|1149|1144.5|1150.4|1145.9|1145.5|1141|3007
1623030300000|2021-06-07 01:45:00|1149.2|1144.7|1149.9|1145.4|1152.2|1147.7|1147|1142.5|3142
1623030600000|2021-06-07 01:50:00|1150.4|1145.9|1150.4|1145.9|1155.7|1151.2|1149.9|1145.4|6519
1623030900000|2021-06-07 01:55:00|1150.2|1145.7|1150.4|1145.9|1152.7|1148.2|1149.6|1145.1|2336
1623031200000|2021-06-07 02:00:00|1150.1|1145.6|1148.9|1144.4|1151.9|1147.4|1148.4|1143.9|2319
1623031500000|2021-06-07 02:05:00|1149|1144.5|1152.4|1147.9|1152.7|1148.2|1148.9|1144.4|1680
1623031800000|2021-06-07 02:10:00|1152.7|1148.2|1146.4|1141.9|1152.7|1148.2|1144.9|1140.4|3046
1623032100000|2021-06-07 02:15:00|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|1146.3|1141.8|14
1623033000000|2021-06-07 02:30:00|1146|1141.5|1143.9|1139.4|1148.4|1143.9|1143.5|1139|4485
1623033300000|2021-06-07 02:35:00|1144|1139.5|1133.7|1129.2|1145.6|1141.1|1131.5|1127|14963
1623033600000|2021-06-07 02:40:00|1134.1|1129.6|1132|1127.5|1134.4|1129.9|1129.7|1125.2|9049
1623033900000|2021-06-07 02:45:00|1132.1|1127.6|1128.1|1123.6|1134.8|1130.3|1126.5|1122|8934
1623034200000|2021-06-07 02:50:00|1128.4|1123.9|1127.4|1122.9|1130.2|1125.7|1125.3|1120.8|9950
1623034500000|2021-06-07 02:55:00|1127|1122.5|1128.5|1124|1132.8|1128.3|1125.5|1121|5349
1623034800000|2021-06-07 03:00:00|1128|1123.5|1114.3|1109.8|1128|1123.5|1114.3|1109.8|24298
1623035100000|2021-06-07 03:05:00|1113.9|1109.4|1116.2|1111.7|1119.5|1115|1113.1|1108.6|13272
1623035400000|2021-06-07 03:10:00|1116.6|1112.1|1114.2|1109.7|1117.1|1112.6|1109.5|1105|12448
1623035700000|2021-06-07 03:15:00|1114|1109.5|1118.9|1114.4|1121.6|1117.1|1111.9|1107.4|10013
1623036000000|2021-06-07 03:20:00|1119.3|1114.8|1117.5|1113|1122.2|1117.7|1117.5|1113|5807
1623036300000|2021-06-07 03:25:00|1117.3|1112.8|1108|1103.5|1119.3|1114.8|1107.4|1102.9|11417
1623036600000|2021-06-07 03:30:00|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|1108.1|1103.6|0
1623043800000|2021-06-07 05:30:00|1107.9|1103.4|1107.7|1103.2|1110.8|1106.3|1104|1099.5|15022
1623044100000|2021-06-07 05:35:00|1108|1103.5|1104.6|1100.1|1108.9|1104.4|1103.7|1099.2|9227
1623044400000|2021-06-07 05:40:00|1104.9|1100.4|1104.8|1100.3|1108.3|1103.8|1101.9|1097.4|10779
1623044700000|2021-06-07 05:45:00|1104.7|1100.2|1104.8|1100.3|1105.4|1100.9|1102.4|1097.9|5880
1623045000000|2021-06-07 05:50:00|1104.4|1099.9|1099.8|1095.3|1104.9|1100.4|1099.8|1095.3|8355
1623045300000|2021-06-07 05:55:00|1099.7|1095.2|1100.9|1096.4|1104|1099.5|1099.4|1094.9|6901
1623045600000|2021-06-07 06:00:00|1100.8|1096.3|1099.5|1095|1101.1|1096.6|1098.3|1093.8|8629
1623045900000|2021-06-07 06:05:00|1099.6|1095.1|1100.5|1096|1105.9|1101.4|1098.6|1094.1|9864
1623046200000|2021-06-07 06:10:00|1100.6|1096.1|1102.4|1097.9|1103.4|1098.9|1100.2|1095.7|3480
1623046500000|2021-06-07 06:15:00|1102.5|1098|1100.1|1095.6|1102.5|1098|1099.4|1094.9|3923
1623046800000|2021-06-07 06:20:00|1100.4|1095.9|1095.1|1090.6|1100.4|1095.9|1094.6|1090.1|8193
1623047100000|2021-06-07 06:25:00|1094.9|1090.4|1090.7|1086.2|1095.2|1090.7|1090.3|1085.8|13483
1623047400000|2021-06-07 06:30:00|1090.2|1085.7|1098.3|1093.8|1098.3|1093.8|1090.1|1085.6|8992
1623047700000|2021-06-07 06:35:00|1098.4|1093.9|1098.8|1094.3|1100.4|1095.9|1096.9|1092.4|7804
1623048000000|2021-06-07 06:40:00|1098.4|1093.9|1095.2|1090.7|1101.5|1097|1094.6|1090.1|6629
1623048300000|2021-06-07 06:45:00|1095|1090.5|1097.7|1093.2|1099.7|1095.2|1094.6|1090.1|3832
1623048600000|2021-06-07 06:50:00|1097.3|1092.8|1096.7|1092.2|1097.7|1093.2|1092.3|1087.8|7245
1623048900000|2021-06-07 06:55:00|1096.5|1092|1092.8|1088.3|1097.7|1093.2|1092.4|1087.9|9220
1623049200000|2021-06-07 07:00:00|1093|1088.5|1093|1088.5|1093|1088.5|1093|1088.5|0
1623070800000|2021-06-07 13:00:00|1093.4|1088.9|1098|1093.5|1098.9|1094.4|1090|1085.5|16957
1623071100000|2021-06-07 13:05:00|1098.1|1093.6|1098.5|1094|1100.2|1095.7|1096|1091.5|7387
1623071400000|2021-06-07 13:10:00|1098.1|1093.6|1099.8|1095.3|1102.3|1097.8|1098|1093.5|8399
1623071700000|2021-06-07 13:15:00|1100.3|1095.8|1095.5|1091|1100.5|1096|1094|1089.5|6248
1623072000000|2021-06-07 13:20:00|1096|1091.5|1093.8|1089.3|1097.3|1092.8|1092.7|1088.2|5570
1623072300000|2021-06-07 13:25:00|1094|1089.5|1094|1089.5|1096|1091.5|1093|1088.5|3046
1623072600000|2021-06-07 13:30:00|1093.7|1089.2|1097.5|1093|1098.5|1094|1090.1|1085.6|6744
1623072900000|2021-06-07 13:35:00|1097.9|1093.4|1098.3|1093.8|1099.9|1095.4|1097|1092.5|4301
1623073200000|2021-06-07 13:40:00|1098.4|1093.9|1101.4|1096.9|1103|1098.5|1096.9|1092.4|5055
1623073500000|2021-06-07 13:45:00|1101|1096.5|1100|1095.5|1102|1097.5|1099|1094.5|2310
1623073800000|2021-06-07 13:50:00|1100.1|1095.6|1101|1096.5|1102.9|1098.4|1100|1095.5|3007
1623074100000|2021-06-07 13:55:00|1101.4|1096.9|1095.5|1091|1101.4|1096.9|1095|1090.5|5064
1623074400000|2021-06-07 14:00:00|1095.4|1090.9|1094.9|1090.4|1096.2|1091.7|1093.4|1088.9|3453
1623074700000|2021-06-07 14:05:00|1094.5|1090|1094.6|1090.1|1096.2|1091.7|1094.4|1089.9|1571
1623075000000|2021-06-07 14:10:00|1095.1|1090.6|1096.1|1091.6|1097.1|1092.6|1094.2|1089.7|3488
1623075300000|2021-06-07 14:15:00|1095.8|1091.3|1091.1|1086.6|1095.8|1091.3|1089.7|1085.2|5079
1623075600000|2021-06-07 14:20:00|1090.8|1086.3|1090.2|1085.7|1090.8|1086.3|1085.1|1080.6|9966
1623075900000|2021-06-07 14:25:00|1090.1|1085.6|1087.9|1083.4|1090.9|1086.4|1087.9|1083.4|2950
1623076200000|2021-06-07 14:30:00|1087.6|1083.1|1086.2|1081.7|1087.7|1083.2|1085.4|1080.9|3890
1623076500000|2021-06-07 14:35:00|1086.3|1081.8|1082.2|1077.7|1088.2|1083.7|1081.4|1076.9|7538
1623076800000|2021-06-07 14:40:00|1082.3|1077.8|1085.1|1080.6|1085.3|1080.8|1079.5|1075|8926
1623077100000|2021-06-07 14:45:00|1085.2|1080.7|1088.3|1083.8|1088.3|1083.8|1083.9|1079.4|7040
1623077400000|2021-06-07 14:50:00|1088|1083.5|1085.3|1080.8|1088.3|1083.8|1084.5|1080|4101
1623077700000|2021-06-07 14:55:00|1085.2|1080.7|1086.3|1081.8|1087.3|1082.8|1083.1|1078.6|3671
1623114000000|2021-06-08 01:00:00|1085.9|1081.4|1100.4|1095.9|1102.2|1097.7|1085.9|1081.4|16572
1623114300000|2021-06-08 01:05:00|1100.6|1096.1|1103.4|1098.9|1105.7|1101.2|1100.4|1095.9|15049
1623114600000|2021-06-08 01:10:00|1103.1|1098.6|1100.5|1096|1103.8|1099.3|1099.4|1094.9|6686
1623114900000|2021-06-08 01:15:00|1100.7|1096.2|1097.5|1093|1101.2|1096.7|1096.2|1091.7|4587
1623115200000|2021-06-08 01:20:00|1097.2|1092.7|1094.9|1090.4|1099.5|1095|1094.6|1090.1|3576
1623115500000|2021-06-08 01:25:00|1095.4|1090.9|1094.8|1090.3|1095.4|1090.9|1092.1|1087.6|4723
1623115800000|2021-06-08 01:30:00|1094.9|1090.4|1094.9|1090.4|1096.4|1091.9|1093|1088.5|2471
1623116100000|2021-06-08 01:35:00|1095.1|1090.6|1091.2|1086.7|1095.1|1090.6|1090.7|1086.2|3607
1623116400000|2021-06-08 01:40:00|1090.9|1086.4|1096.3|1091.8|1097.1|1092.6|1090.1|1085.6|2901
1623116700000|2021-06-08 01:45:00|1096.2|1091.7|1103.3|1098.8|1104.6|1100.1|1096.2|1091.7|10235
1623117000000|2021-06-08 01:50:00|1103.2|1098.7|1100.4|1095.9|1103.9|1099.4|1100.1|1095.6|4660
1623117300000|2021-06-08 01:55:00|1100.7|1096.2|1098|1093.5|1102.9|1098.4|1097|1092.5|2962
1623117600000|2021-06-08 02:00:00|1097.8|1093.3|1098.4|1093.9|1100.8|1096.3|1096.3|1091.8|3285
1623117900000|2021-06-08 02:05:00|1098.3|1093.8|1102.8|1098.3|1104.3|1099.8|1098.2|1093.7|3170
1623118200000|2021-06-08 02:10:00|1102.3|1097.8|1105.7|1101.2|1108.4|1103.9|1101.9|1097.4|8192
1623118500000|2021-06-08 02:15:00|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|1105.6|1101.1|4
1623119400000|2021-06-08 02:30:00|1105.4|1100.9|1101.7|1097.2|1106.2|1101.7|1100.2|1095.7|3834
1623119700000|2021-06-08 02:35:00|1101.4|1096.9|1099.3|1094.8|1103.2|1098.7|1097.7|1093.2|4149
1623120000000|2021-06-08 02:40:00|1099.4|1094.9|1096.4|1091.9|1101.7|1097.2|1096.4|1091.9|5095
1623120300000|2021-06-08 02:45:00|1096.3|1091.8|1094.5|1090|1097.6|1093.1|1093.6|1089.1|5611
1623120600000|2021-06-08 02:50:00|1094.6|1090.1|1095.4|1090.9|1096.8|1092.3|1092.2|1087.7|4756
1623120900000|2021-06-08 02:55:00|1095.1|1090.6|1094.1|1089.6|1096.1|1091.6|1093.1|1088.6|2953
1623121200000|2021-06-08 03:00:00|1093.9|1089.4|1093.7|1089.2|1095.3|1090.8|1092.1|1087.6|3334
1623121500000|2021-06-08 03:05:00|1094.1|1089.6|1096.4|1091.9|1098.3|1093.8|1093.5|1089|5775
1623121800000|2021-06-08 03:10:00|1096.2|1091.7|1090.3|1085.8|1096.7|1092.2|1090.3|1085.8|3682
1623122100000|2021-06-08 03:15:00|1090.6|1086.1|1093.7|1089.2|1094.8|1090.3|1090.6|1086.1|3063
1623122400000|2021-06-08 03:20:00|1093.8|1089.3|1096.8|1092.3|1097.3|1092.8|1093.3|1088.8|2945
1623122700000|2021-06-08 03:25:00|1097.3|1092.8|1104.5|1100|1109|1104.5|1097.3|1092.8|14600
1623130200000|2021-06-08 05:30:00|1104.2|1099.7|1110.1|1105.6|1114.3|1109.8|1103.5|1099|18778
1623130500000|2021-06-08 05:35:00|1110.4|1105.9|1117.6|1113.1|1119|1114.5|1110.4|1105.9|14298
1623130800000|2021-06-08 05:40:00|1117.4|1112.9|1111.9|1107.4|1119|1114.5|1111|1106.5|10507
1623131100000|2021-06-08 05:45:00|1112|1107.5|1107.7|1103.2|1112.4|1107.9|1107.6|1103.1|7017
1623131400000|2021-06-08 05:50:00|1108.2|1103.7|1109.1|1104.6|1111|1106.5|1107.2|1102.7|4216
1623131700000|2021-06-08 05:55:00|1109.2|1104.7|1110.7|1106.2|1111.6|1107.1|1109.2|1104.7|2967
1623132000000|2021-06-08 06:00:00|1111.1|1106.6|1107.3|1102.8|1112.2|1107.7|1105.8|1101.3|4359
1623132300000|2021-06-08 06:05:00|1107.2|1102.7|1109|1104.5|1110.9|1106.4|1105.6|1101.1|4213
1623132600000|2021-06-08 06:10:00|1109.1|1104.6|1112.6|1108.1|1113.6|1109.1|1109|1104.5|4833
1623132900000|2021-06-08 06:15:00|1112.7|1108.2|1114.7|1110.2|1114.8|1110.3|1111.1|1106.6|4335
1623133200000|2021-06-08 06:20:00|1115.2|1110.7|1116.6|1112.1|1117.2|1112.7|1114.1|1109.6|6296
1623133500000|2021-06-08 06:25:00|1117.1|1112.6|1114.8|1110.3|1119.4|1114.9|1112.7|1108.2|7384
1623133800000|2021-06-08 06:30:00|1114.9|1110.4|1114.3|1109.8|1118.5|1114|1112.1|1107.6|5197
1623134100000|2021-06-08 06:35:00|1114|1109.5|1113.3|1108.8|1115.6|1111.1|1110.8|1106.3|4219
1623134400000|2021-06-08 06:40:00|1113.5|1109|1115|1110.5|1116.6|1112.1|1113.3|1108.8|3675
1623134700000|2021-06-08 06:45:00|1115.4|1110.9|1114.7|1110.2|1116|1111.5|1112.1|1107.6|3345
1623135000000|2021-06-08 06:50:00|1114.9|1110.4|1115.9|1111.4|1118.6|1114.1|1114.7|1110.2|4833
1623135300000|2021-06-08 06:55:00|1116.2|1111.7|1117.4|1112.9|1118.1|1113.6|1115.9|1111.4|7805
1623135600000|2021-06-08 07:00:00|1117.5|1113|1117.5|1113|1117.5|1113|1117.5|1113|20
1623157200000|2021-06-08 13:00:00|1121.8|1117.3|1130.8|1126.3|1131.3|1126.8|1121.8|1117.3|24286
1623157500000|2021-06-08 13:05:00|1131.2|1126.7|1130.9|1126.4|1136.1|1131.6|1130.8|1126.3|16901
1623157800000|2021-06-08 13:10:00|1131.4|1126.9|1125.3|1120.8|1132.1|1127.6|1123.9|1119.4|13115
1623158100000|2021-06-08 13:15:00|1125.2|1120.7|1128.1|1123.6|1129.1|1124.6|1125.2|1120.7|5093
1623158400000|2021-06-08 13:20:00|1128.3|1123.8|1126.8|1122.3|1129.5|1125|1125|1120.5|5071
1623158700000|2021-06-08 13:25:00|1127.3|1122.8|1127.7|1123.2|1128.2|1123.7|1125.8|1121.3|3298
1623159000000|2021-06-08 13:30:00|1128|1123.5|1127.1|1122.6|1130.7|1126.2|1127.1|1122.6|3946
1623159300000|2021-06-08 13:35:00|1126.7|1122.2|1124.8|1120.3|1127.3|1122.8|1123.8|1119.3|5160
1623159600000|2021-06-08 13:40:00|1125.2|1120.7|1122.8|1118.3|1125.2|1120.7|1121|1116.5|8556
1623159900000|2021-06-08 13:45:00|1122.7|1118.2|1123.4|1118.9|1125.6|1121.1|1122.3|1117.8|3051
1623160200000|2021-06-08 13:50:00|1123.5|1119|1122.4|1117.9|1123.5|1119|1119.4|1114.9|6311
1623160500000|2021-06-08 13:55:00|1122.3|1117.8|1120.3|1115.8|1122.7|1118.2|1118.1|1113.6|4008
1623160800000|2021-06-08 14:00:00|1120.1|1115.6|1123.4|1118.9|1123.5|1119|1118.7|1114.2|2394
1623161100000|2021-06-08 14:05:00|1123.8|1119.3|1129.4|1124.9|1129.4|1124.9|1123.5|1119|8198
1623161400000|2021-06-08 14:10:00|1129.3|1124.8|1127.1|1122.6|1129.4|1124.9|1125.9|1121.4|3674
1623161700000|2021-06-08 14:15:00|1127|1122.5|1125.1|1120.6|1127|1122.5|1123.8|1119.3|2395
1623162000000|2021-06-08 14:20:00|1124.7|1120.2|1126.1|1121.6|1127.1|1122.6|1123.1|1118.6|1799
1623162300000|2021-06-08 14:25:00|1126.2|1121.7|1126.1|1121.6|1126.2|1121.7|1123.9|1119.4|1529
1623162600000|2021-06-08 14:30:00|1126.4|1121.9|1128.4|1123.9|1128.9|1124.4|1126.4|1121.9|2305
1623162900000|2021-06-08 14:35:00|1128.6|1124.1|1132.1|1127.6|1133.1|1128.6|1125.1|1120.6|5669
1623163200000|2021-06-08 14:40:00|1132.3|1127.8|1136|1131.5|1136.5|1132|1131.3|1126.8|11334
1623163500000|2021-06-08 14:45:00|1135.9|1131.4|1133.3|1128.8|1137.3|1132.8|1131.5|1127|7198
1623163800000|2021-06-08 14:50:00|1133|1128.5|1133.9|1129.4|1134.7|1130.2|1132.1|1127.6|2429
1623164100000|2021-06-08 14:55:00|1133.8|1129.3|1142.1|1137.6|1142.1|1137.6|1133.8|1129.3|12453
1623200400000|2021-06-09 01:00:00|1141.8|1137.3|1139.5|1135|1146.8|1142.3|1137.5|1133|20340
1623200700000|2021-06-09 01:05:00|1139.2|1134.7|1141.9|1137.4|1143.4|1138.9|1137.2|1132.7|5885
1623201000000|2021-06-09 01:10:00|1141.4|1136.9|1139.2|1134.7|1141.4|1136.9|1136.8|1132.3|5787
1623201300000|2021-06-09 01:15:00|1139.3|1134.8|1141|1136.5|1141.1|1136.6|1137|1132.5|4833
1623201600000|2021-06-09 01:20:00|1141.1|1136.6|1142.1|1137.6|1142.1|1137.6|1138.3|1133.8|3548
1623201900000|2021-06-09 01:25:00|1142.2|1137.7|1142.4|1137.9|1143.4|1138.9|1141.6|1137.1|3827
1623202200000|2021-06-09 01:30:00|1142.3|1137.8|1140.9|1136.4|1143.4|1138.9|1139.5|1135|2963
1623202500000|2021-06-09 01:35:00|1140.6|1136.1|1141.6|1137.1|1141.9|1137.4|1139.4|1134.9|2186
1623202800000|2021-06-09 01:40:00|1142|1137.5|1140.6|1136.1|1142.9|1138.4|1139.1|1134.6|3237
1623203100000|2021-06-09 01:45:00|1140.2|1135.7|1139.2|1134.7|1141.6|1137.1|1139.2|1134.7|3222
1623203400000|2021-06-09 01:50:00|1139.1|1134.6|1134.4|1129.9|1139.2|1134.7|1133.3|1128.8|6394
1623203700000|2021-06-09 01:55:00|1134.7|1130.2|1131.9|1127.4|1135.5|1131|1131.9|1127.4|4501
1623204000000|2021-06-09 02:00:00|1132|1127.5|1135.5|1131|1135.5|1131|1130.5|1126|5161
1623204300000|2021-06-09 02:05:00|1135.4|1130.9|1133.4|1128.9|1136.2|1131.7|1133.2|1128.7|3056
1623204600000|2021-06-09 02:10:00|1133.8|1129.3|1134.1|1129.6|1138.1|1133.6|1132.8|1128.3|2880
1623204900000|2021-06-09 02:15:00|||||||||25
1623205800000|2021-06-09 02:30:00|1134.4|1129.9|1135.6|1131.1|1137.6|1133.1|1133.5|1129|2658
1623206100000|2021-06-09 02:35:00|1135.7|1131.2|1138.5|1134|1138.6|1134.1|1134.9|1130.4|2726
1623206400000|2021-06-09 02:40:00|1138.6|1134.1|1137.1|1132.6|1139.1|1134.6|1136.6|1132.1|2374
1623206700000|2021-06-09 02:45:00|1137.2|1132.7|1136.5|1132|1140|1135.5|1136.2|1131.7|2443
1623207000000|2021-06-09 02:50:00|1136.9|1132.4|1137.5|1133|1138.4|1133.9|1136.2|1131.7|1206
1623207300000|2021-06-09 02:55:00|1137.9|1133.4|1140.9|1136.4|1141.5|1137|1137.9|1133.4|3950
1623207600000|2021-06-09 03:00:00|1141.2|1136.7|1143|1138.5|1143|1138.5|1140.8|1136.3|3673
1623207900000|2021-06-09 03:05:00|1143.1|1138.6|1150.6|1146.1|1150.9|1146.4|1143.1|1138.6|11564
1623208200000|2021-06-09 03:10:00|1150.7|1146.2|1148|1143.5|1152.1|1147.6|1147.2|1142.7|6592
1623208500000|2021-06-09 03:15:00|1148.4|1143.9|1150|1145.5|1151.6|1147.1|1146.7|1142.2|3597
1623208800000|2021-06-09 03:20:00|1150.1|1145.6|1154.2|1149.7|1154.7|1150.2|1150.1|1145.6|6149
1623209100000|2021-06-09 03:25:00|1154|1149.5|1157.4|1152.9|1158.4|1153.9|1153.5|1149|9548
1623216600000|2021-06-09 05:30:00|1157.6|1153.1|1147.3|1142.8|1157.6|1153.1|1146.8|1142.3|12099
1623216900000|2021-06-09 05:35:00|1147.1|1142.6|1142.9|1138.4|1149.6|1145.1|1141.8|1137.3|7826
1623217200000|2021-06-09 05:40:00|1142.8|1138.3|1144.8|1140.3|1144.8|1140.3|1139.6|1135.1|8190
1623217500000|2021-06-09 05:45:00|1144.7|1140.2|1142.3|1137.8|1145.8|1141.3|1140.8|1136.3|4543
1623217800000|2021-06-09 05:50:00|1142.5|1138|1147.3|1142.8|1147.3|1142.8|1142.3|1137.8|3438
1623218100000|2021-06-09 05:55:00|1147.2|1142.7|1151|1146.5|1151.4|1146.9|1144.6|1140.1|5001
1623218400000|2021-06-09 06:00:00|1150.6|1146.1|1147.3|1142.8|1151.1|1146.6|1145.4|1140.9|4668
1623218700000|2021-06-09 06:05:00|1146.8|1142.3|1146.2|1141.7|1150|1145.5|1145|1140.5|1876
1623219000000|2021-06-09 06:10:00|1145.8|1141.3|1144.6|1140.1|1145.8|1141.3|1141.4|1136.9|4962
1623219300000|2021-06-09 06:15:00|1144.5|1140|1143.9|1139.4|1146|1141.5|1142.1|1137.6|2909
1623219600000|2021-06-09 06:20:00|1144.3|1139.8|1140.9|1136.4|1144.3|1139.8|1140.9|1136.4|2688
1623219900000|2021-06-09 06:25:00|1141.1|1136.6|1142.7|1138.2|1144.6|1140.1|1141.1|1136.6|2616
1623220200000|2021-06-09 06:30:00|1143.1|1138.6|1145.3|1140.8|1146.4|1141.9|1143.1|1138.6|2868
1623220500000|2021-06-09 06:35:00|1145.8|1141.3|1148|1143.5|1148|1143.5|1145.2|1140.7|3279
1623220800000|2021-06-09 06:40:00|1148.4|1143.9|1147.4|1142.9|1150.9|1146.4|1146.7|1142.2|4818
1623221100000|2021-06-09 06:45:00|1147.6|1143.1|1145.6|1141.1|1150.3|1145.8|1143.9|1139.4|4288
1623221400000|2021-06-09 06:50:00|1145.3|1140.8|1146|1141.5|1146.1|1141.6|1142.9|1138.4|3701
1623221700000|2021-06-09 06:55:00|1146.3|1141.8|1142.5|1138|1147.7|1143.2|1142.5|1138|9122
1623243600000|2021-06-09 13:00:00|1141.9|1137.4|1147.1|1142.6|1150.3|1145.8|1141.9|1137.4|12067
1623243900000|2021-06-09 13:05:00|1146.9|1142.4|1144|1139.5|1147.9|1143.4|1143.9|1139.4|4644
1623244200000|2021-06-09 13:10:00|1144.3|1139.8|1148.7|1144.2|1149.6|1145.1|1144.3|1139.8|4191
1623244500000|2021-06-09 13:15:00|1148.8|1144.3|1147.8|1143.3|1150.6|1146.1|1147.6|1143.1|3522
1623244800000|2021-06-09 13:20:00|1148.1|1143.6|1147.6|1143.1|1148.3|1143.8|1146.7|1142.2|1847
1623245100000|2021-06-09 13:25:00|1148.1|1143.6|1145.2|1140.7|1148.3|1143.8|1144.8|1140.3|3035
1623245400000|2021-06-09 13:30:00|1145.7|1141.2|1145.9|1141.4|1147.7|1143.2|1144.9|1140.4|1689
1623245700000|2021-06-09 13:35:00|1146|1141.5|1148.4|1143.9|1149.5|1145|1146|1141.5|2472
1623246000000|2021-06-09 13:40:00|1148.5|1144|1148.2|1143.7|1149.1|1144.6|1146.2|1141.7|1937
1623246300000|2021-06-09 13:45:00|1148.6|1144.1|1147.6|1143.1|1149.1|1144.6|1147.6|1143.1|1675
1623246600000|2021-06-09 13:50:00|1147.2|1142.7|1145.7|1141.2|1148.1|1143.6|1144.9|1140.4|1996
1623246900000|2021-06-09 13:55:00|1145.6|1141.1|1149|1144.5|1149.9|1145.4|1145.4|1140.9|1981
1623247200000|2021-06-09 14:00:00|1148.9|1144.4|1148.2|1143.7|1150.4|1145.9|1147.4|1142.9|1655
1623247500000|2021-06-09 14:05:00|1147.9|1143.4|1146.4|1141.9|1149.1|1144.6|1145.9|1141.4|2889
1623247800000|2021-06-09 14:10:00|1146|1141.5|1148.6|1144.1|1148.6|1144.1|1145.5|1141|2734
1623248100000|2021-06-09 14:15:00|1148.5|1144|1147.7|1143.2|1149.1|1144.6|1147.2|1142.7|2292
1623248400000|2021-06-09 14:20:00|1148.2|1143.7|1153.1|1148.6|1153.1|1148.6|1147.2|1142.7|6428
1623248700000|2021-06-09 14:25:00|1153.4|1148.9|1153.6|1149.1|1154.8|1150.3|1152.5|1148|6232
1623249000000|2021-06-09 14:30:00|1153.9|1149.4|1141.1|1136.6|1154.1|1149.6|1140.3|1135.8|14844
1623249300000|2021-06-09 14:35:00|1140.9|1136.4|1140.8|1136.3|1145.3|1140.8|1139.8|1135.3|5284
1623249600000|2021-06-09 14:40:00|1141.2|1136.7|1139.6|1135.1|1143.5|1139|1139.5|1135|4511
1623249900000|2021-06-09 14:45:00|1139.4|1134.9|1146.6|1142.1|1147.3|1142.8|1139.2|1134.7|6574
1623250200000|2021-06-09 14:50:00|1145.9|1141.4|1148.3|1143.8|1150.5|1146|1145.9|1141.4|8523
1623250500000|2021-06-09 14:55:00|1148.4|1143.9|1147.4|1142.9|1148.4|1143.9|1146.5|1142|2961
1623286800000|2021-06-10 01:00:00|1147.3|1142.8|1141.5|1137|1148.2|1143.7|1141.1|1136.6|10092
1623287100000|2021-06-10 01:05:00|1141.6|1137.1|1142.1|1137.6|1145|1140.5|1141.6|1137.1|4156
1623287400000|2021-06-10 01:10:00|1141.9|1137.4|1140|1135.5|1141.9|1137.4|1135|1130.5|10081
1623287700000|2021-06-10 01:15:00|1139.9|1135.4|1140.6|1136.1|1144.1|1139.6|1139.9|1135.4|4175
1623288000000|2021-06-10 01:20:00|1141|1136.5|1136.5|1132|1143.5|1139|1136|1131.5|6610
1623288300000|2021-06-10 01:25:00|1136.4|1131.9|1137.7|1133.2|1138.2|1133.7|1133.8|1129.3|10364
1623288600000|2021-06-10 01:30:00|1137.3|1132.8|1136.4|1131.9|1140.1|1135.6|1134|1129.5|5738
1623288900000|2021-06-10 01:35:00|1136.3|1131.8|1135|1130.5|1136.7|1132.2|1131.8|1127.3|7478
1623289200000|2021-06-10 01:40:00|1134.7|1130.2|1136.5|1132|1138.1|1133.6|1133.6|1129.1|4571
1623289500000|2021-06-10 01:45:00|1136.3|1131.8|1134|1129.5|1137.3|1132.8|1133.1|1128.6|3311
1623289800000|2021-06-10 01:50:00|1134.1|1129.6|1134.2|1129.7|1136.7|1132.2|1133.2|1128.7|2304
1623290100000|2021-06-10 01:55:00|1134.1|1129.6|1134.7|1130.2|1135.6|1131.1|1132.2|1127.7|2774
1623290400000|2021-06-10 02:00:00|1134.9|1130.4|1130.4|1125.9|1135.7|1131.2|1130|1125.5|5592
1623290700000|2021-06-10 02:05:00|1130.5|1126|1136.1|1131.6|1136.6|1132.1|1130|1125.5|4441
1623291000000|2021-06-10 02:10:00|1135.7|1131.2|1142.6|1138.1|1142.6|1138.1|1135.2|1130.7|7418
1623291300000|2021-06-10 02:15:00|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|1142.7|1138.2|100
1623292200000|2021-06-10 02:30:00|1142.9|1138.4|1147|1142.5|1147.5|1143|1141.2|1136.7|11133
1623292500000|2021-06-10 02:35:00|1147.2|1142.7|1146.9|1142.4|1148.8|1144.3|1144.2|1139.7|5006
1623292800000|2021-06-10 02:40:00|1146.5|1142|1145.1|1140.6|1148.4|1143.9|1144.2|1139.7|3486
1623293100000|2021-06-10 02:45:00|1145.5|1141|1146.4|1141.9|1146.7|1142.2|1144|1139.5|3206
1623293400000|2021-06-10 02:50:00|1146|1141.5|1146.7|1142.2|1147.6|1143.1|1142.8|1138.3|2536
1623293700000|2021-06-10 02:55:00|1147.5|1143|1153.1|1148.6|1154.2|1149.7|1146.3|1141.8|8321
1623294000000|2021-06-10 03:00:00|1153.4|1148.9|1156|1151.5|1160.9|1156.4|1151.4|1146.9|16386
1623294300000|2021-06-10 03:05:00|1155.8|1151.3|1154.8|1150.3|1157.9|1153.4|1154.2|1149.7|5555
1623294600000|2021-06-10 03:10:00|1155.2|1150.7|1154.3|1149.8|1156.3|1151.8|1153.6|1149.1|3083
1623294900000|2021-06-10 03:15:00|1154.7|1150.2|1156.1|1151.6|1157.3|1152.8|1154.7|1150.2|2697
1623295200000|2021-06-10 03:20:00|1155.9|1151.4|1153.3|1148.8|1159.2|1154.7|1152.8|1148.3|6255
1623295500000|2021-06-10 03:25:00|1153|1148.5|1147.9|1143.4|1154.2|1149.7|1147.5|1143|6147
1623303000000|2021-06-10 05:30:00|1147.8|1143.3|1142.1|1137.6|1148.3|1143.8|1140.7|1136.2|9042
1623303300000|2021-06-10 05:35:00|1142.3|1137.8|1143.6|1139.1|1144.6|1140.1|1140.9|1136.4|4875
1623303600000|2021-06-10 05:40:00|1144.1|1139.6|1141.1|1136.6|1144.7|1140.2|1141.1|1136.6|3626
1623303900000|2021-06-10 05:45:00|1140.6|1136.1|1143.6|1139.1|1144|1139.5|1139.9|1135.4|4086
1623304200000|2021-06-10 05:50:00|1143.5|1139|1144.3|1139.8|1144.8|1140.3|1143.1|1138.6|1969
1623304500000|2021-06-10 05:55:00|1143.9|1139.4|1141.7|1137.2|1144.3|1139.8|1140.9|1136.4|3129
1623304800000|2021-06-10 06:00:00|1141.5|1137|1140.3|1135.8|1142.3|1137.8|1139.1|1134.6|4542
1623305100000|2021-06-10 06:05:00|1140.4|1135.9|1140.9|1136.4|1142.7|1138.2|1137.9|1133.4|3156
1623305400000|2021-06-10 06:10:00|1141.2|1136.7|1140.3|1135.8|1142.6|1138.1|1140.3|1135.8|2202
1623305700000|2021-06-10 06:15:00|1140.7|1136.2|1142.9|1138.4|1143.4|1138.9|1139.7|1135.2|3848
1623306000000|2021-06-10 06:20:00|1143|1138.5|1146.3|1141.8|1148.1|1143.6|1143|1138.5|6047
1623306300000|2021-06-10 06:25:00|1145.8|1141.3|1146.4|1141.9|1146.6|1142.1|1144.3|1139.8|2968
1623306600000|2021-06-10 06:30:00|1146.3|1141.8|1145.8|1141.3|1146.6|1142.1|1142.8|1138.3|2261
1623306900000|2021-06-10 06:35:00|1146.1|1141.6|1146.5|1142|1149.3|1144.8|1144.5|1140|4161
1623307200000|2021-06-10 06:40:00|1146.6|1142.1|1142.9|1138.4|1148.8|1144.3|1142.1|1137.6|4579
1623307500000|2021-06-10 06:45:00|1143.1|1138.6|1142.3|1137.8|1144|1139.5|1140.4|1135.9|3878
1623307800000|2021-06-10 06:50:00|1142.4|1137.9|1145.1|1140.6|1146.1|1141.6|1142.1|1137.6|3450
1623308100000|2021-06-10 06:55:00|1145.2|1140.7|1144.8|1140.3|1147.4|1142.9|1143.2|1138.7|7269
1623330000000|2021-06-10 13:00:00|1149.9|1145.4|1156.7|1152.2|1157.1|1152.6|1149.9|1145.4|20318
1623330300000|2021-06-10 13:05:00|1156.9|1152.4|1156.3|1151.8|1160.8|1156.3|1155.4|1150.9|15409
1623330600000|2021-06-10 13:10:00|1156.6|1152.1|1162.6|1158.1|1163.4|1158.9|1156.6|1152.1|11846
1623330900000|2021-06-10 13:15:00|1162.9|1158.4|1159.9|1155.4|1166.3|1161.8|1159.8|1155.3|12270
1623331200000|2021-06-10 13:20:00|1160|1155.5|1161.7|1157.2|1165.1|1160.6|1159.6|1155.1|5435
1623331500000|2021-06-10 13:25:00|1161.5|1157|1159.7|1155.2|1162.2|1157.7|1158.4|1153.9|5219
1623331800000|2021-06-10 13:30:00|1159.3|1154.8|1161.1|1156.6|1161.7|1157.2|1158.4|1153.9|3818
1623332100000|2021-06-10 13:35:00|1161.2|1156.7|1168.1|1163.6|1168.8|1164.3|1160.7|1156.2|8256
1623332400000|2021-06-10 13:40:00|1168.3|1163.8|1166.9|1162.4|1169.4|1164.9|1166.3|1161.8|5655
1623332700000|2021-06-10 13:45:00|1167.4|1162.9|1172.3|1167.8|1172.8|1168.3|1167.2|1162.7|8309
1623333000000|2021-06-10 13:50:00|1172.7|1168.2|1175|1170.5|1175.6|1171.1|1171.6|1167.1|9332
1623333300000|2021-06-10 13:55:00|1174.9|1170.4|1172|1167.5|1175.6|1171.1|1171.2|1166.7|6046
1623333600000|2021-06-10 14:00:00|1172.4|1167.9|1169.8|1165.3|1173.4|1168.9|1169.3|1164.8|5160
1623333900000|2021-06-10 14:05:00|1169.4|1164.9|1177.1|1172.6|1177.1|1172.6|1169.4|1164.9|4080
1623334200000|2021-06-10 14:10:00|1176.7|1172.2|1180|1175.5|1181.1|1176.6|1176.6|1172.1|9540
1623334500000|2021-06-10 14:15:00|1180.4|1175.9|1181.7|1177.2|1183.1|1178.6|1179|1174.5|6069
1623334800000|2021-06-10 14:20:00|1181.9|1177.4|1179.4|1174.9|1182.6|1178.1|1177.3|1172.8|5284
1623335100000|2021-06-10 14:25:00|1179.6|1175.1|1181.6|1177.1|1182.6|1178.1|1179.2|1174.7|3072
1623335400000|2021-06-10 14:30:00|1181.5|1177|1179|1174.5|1184.2|1179.7|1179|1174.5|4565
1623335700000|2021-06-10 14:35:00|1179.4|1174.9|1181.7|1177.2|1182.7|1178.2|1179|1174.5|3897
1623336000000|2021-06-10 14:40:00|1182.1|1177.6|1176|1171.5|1183.2|1178.7|1174.5|1170|8209
1623336300000|2021-06-10 14:45:00|1176.2|1171.7|1174.3|1169.8|1178.7|1174.2|1174.2|1169.7|5208
1623336600000|2021-06-10 14:50:00|1174.2|1169.7|1177.4|1172.9|1177.5|1173|1173.4|1168.9|3850
1623336900000|2021-06-10 14:55:00|1177.3|1172.8|1179.1|1174.6|1180.1|1175.6|1174.7|1170.2|7698
1623373200000|2021-06-11 01:00:00|1178.6|1174.1|1182.6|1178.1|1188.8|1184.3|1178.6|1174.1|16966
1623373500000|2021-06-11 01:05:00|1182.9|1178.4|1182|1177.5|1183.6|1179.1|1180|1175.5|5468
1623373800000|2021-06-11 01:10:00|1181.8|1177.3|1180.7|1176.2|1184.7|1180.2|1179.7|1175.2|3966
1623374100000|2021-06-11 01:15:00|1180.9|1176.4|1182.6|1178.1|1182.7|1178.2|1179.7|1175.2|2799
1623374400000|2021-06-11 01:20:00|1182.9|1178.4|1181.8|1177.3|1184.1|1179.6|1181.7|1177.2|2627
1623374700000|2021-06-11 01:25:00|1181.9|1177.4|1180.1|1175.6|1182.7|1178.2|1177.4|1172.9|4599
1623375000000|2021-06-11 01:30:00|1179.8|1175.3|1183.6|1179.1|1183.6|1179.1|1179.4|1174.9|2705
1623375300000|2021-06-11 01:35:00|1183.4|1178.9|1184.1|1179.6|1184.6|1180.1|1182.2|1177.7|2928
1623375600000|2021-06-11 01:40:00|1184.2|1179.7|1183.5|1179|1184.2|1179.7|1182|1177.5|1611
1623375900000|2021-06-11 01:45:00|1183.4|1178.9|1178.4|1173.9|1184.5|1180|1176.5|1172|4917
1623376200000|2021-06-11 01:50:00|1178.2|1173.7|1177.9|1173.4|1180.7|1176.2|1177.8|1173.3|2147
1623376500000|2021-06-11 01:55:00|1178.2|1173.7|1174.8|1170.3|1178.2|1173.7|1174.4|1169.9|6066
1623376800000|2021-06-11 02:00:00|1174.7|1170.2|1178.4|1173.9|1178.5|1174|1173.4|1168.9|6147
1623377100000|2021-06-11 02:05:00|1178.9|1174.4|1181|1176.5|1182|1177.5|1178.9|1174.4|3697
1623377400000|2021-06-11 02:10:00|1180.6|1176.1|1177.4|1172.9|1180.6|1176.1|1176.9|1172.4|2612
1623377700000|2021-06-11 02:15:00|1177|1172.5|1177|1172.5|1177|1172.5|1177|1172.5|8
1623378600000|2021-06-11 02:30:00|1176.8|1172.3|1175|1170.5|1181|1176.5|1175|1170.5|5009
1623378900000|2021-06-11 02:35:00|1175.3|1170.8|1175.3|1170.8|1176.5|1172|1171.4|1166.9|5767
1623379200000|2021-06-11 02:40:00|1175.1|1170.6|1169.3|1164.8|1175.7|1171.2|1169.3|1164.8|4501
1623379500000|2021-06-11 02:45:00|1169.4|1164.9|1172.4|1167.9|1172.4|1167.9|1167.8|1163.3|5930
1623379800000|2021-06-11 02:50:00|1172|1167.5|1169.9|1165.4|1173.2|1168.7|1169.5|1165|2265
1623380100000|2021-06-11 02:55:00|1169.6|1165.1|1171.8|1167.3|1172.5|1168|1168.6|1164.1|2227
1623380400000|2021-06-11 03:00:00|1171.5|1167|1176|1171.5|1176.4|1171.9|1171.5|1167|2885
1623380700000|2021-06-11 03:05:00|1176.4|1171.9|1173.5|1169|1176.4|1171.9|1173|1168.5|1857
1623381000000|2021-06-11 03:10:00|1173.2|1168.7|1176.7|1172.2|1177|1172.5|1173|1168.5|2041
1623381300000|2021-06-11 03:15:00|1177|1172.5|1176.9|1172.4|1178.8|1174.3|1175.9|1171.4|3436
1623381600000|2021-06-11 03:20:00|1177.2|1172.7|1181.5|1177|1183.1|1178.6|1176.7|1172.2|6062
1623381900000|2021-06-11 03:25:00|1181.6|1177.1|1183.9|1179.4|1184.2|1179.7|1181.6|1177.1|7653
1623389400000|2021-06-11 05:30:00|1183.4|1178.9|1183|1178.5|1188.5|1184|1181.6|1177.1|11150
1623389700000|2021-06-11 05:35:00|1182.9|1178.4|1182.1|1177.6|1183.3|1178.8|1179.6|1175.1|4166
1623390000000|2021-06-11 05:40:00|1182.2|1177.7|1183.1|1178.6|1183.1|1178.6|1181.2|1176.7|1726
1623390300000|2021-06-11 05:45:00|1183.5|1179|1187.5|1183|1187.5|1183|1183.2|1178.7|5125
1623390600000|2021-06-11 05:50:00|1187.7|1183.2|1190.4|1185.9|1191.3|1186.8|1185.7|1181.2|8908
1623390900000|2021-06-11 05:55:00|1190.6|1186.1|1191.2|1186.7|1192.2|1187.7|1186.6|1182.1|8338
1623391200000|2021-06-11 06:00:00|1191.6|1187.1|1194|1189.5|1197|1192.5|1191.6|1187.1|12437
1623391500000|2021-06-11 06:05:00|1193.9|1189.4|1194.1|1189.6|1197.7|1193.2|1192.9|1188.4|7313
1623391800000|2021-06-11 06:10:00|1194.2|1189.7|1194.5|1190|1196.3|1191.8|1193.4|1188.9|3990
1623392100000|2021-06-11 06:15:00|1194.9|1190.4|1199.1|1194.6|1200.3|1195.8|1194.8|1190.3|8457
1623392400000|2021-06-11 06:20:00|1198.9|1194.4|1198.8|1194.3|1199.5|1195|1197|1192.5|4164
1623392700000|2021-06-11 06:25:00|1198.5|1194|1198.7|1194.2|1201|1196.5|1196.4|1191.9|5293
1623393000000|2021-06-11 06:30:00|1198.8|1194.3|1193.8|1189.3|1201.1|1196.6|1193.8|1189.3|6288
1623393300000|2021-06-11 06:35:00|1193.4|1188.9|1199.1|1194.6|1199.3|1194.8|1192.3|1187.8|7885
1623393600000|2021-06-11 06:40:00|1198.6|1194.1|1197.8|1193.3|1201.5|1197|1197|1192.5|4875
1623393900000|2021-06-11 06:45:00|1198.1|1193.6|1199.7|1195.2|1199.8|1195.3|1194.9|1190.4|4100
1623394200000|2021-06-11 06:50:00|1199.5|1195|1199.8|1195.3|1201.3|1196.8|1197.3|1192.8|7255
1623394500000|2021-06-11 06:55:00|1200.3|1195.8|1209.7|1205.2|1210.5|1206|1199.4|1194.9|19095
1623718800000|2021-06-15 01:00:00|1205.2|1200.7|1190.1|1185.6|1205.2|1200.7|1175|1170.5|30856
1623719100000|2021-06-15 01:05:00|1190.2|1185.7|1184.6|1180.1|1192.2|1187.7|1181|1176.5|15211
1623719400000|2021-06-15 01:10:00|1184.8|1180.3|1188.3|1183.8|1190.5|1186|1184|1179.5|10278
1623719700000|2021-06-15 01:15:00|1188.5|1184|1194.5|1190|1196.9|1192.4|1187.5|1183|10059
1623720000000|2021-06-15 01:20:00|1194|1189.5|1189.7|1185.2|1194|1189.5|1186.7|1182.2|7613
1623720300000|2021-06-15 01:25:00|1189|1184.5|1184.9|1180.4|1192.2|1187.7|1183.9|1179.4|7059
1623720600000|2021-06-15 01:30:00|1185|1180.5|1182.9|1178.4|1186.5|1182|1180.9|1176.4|6589
1623720900000|2021-06-15 01:35:00|1183.1|1178.6|1177.5|1173|1183.3|1178.8|1176.6|1172.1|9132
1623721200000|2021-06-15 01:40:00|1177.7|1173.2|1176.6|1172.1|1181.3|1176.8|1176.2|1171.7|5495
1623721500000|2021-06-15 01:45:00|1176.4|1171.9|1180.8|1176.3|1181.6|1177.1|1174.4|1169.9|7399
1623721800000|2021-06-15 01:50:00|1180.5|1176|1182.7|1178.2|1185.5|1181|1178.3|1173.8|6350
1623722100000|2021-06-15 01:55:00|1182.8|1178.3|1189.3|1184.8|1189.5|1185|1181.5|1177|4775
1623722400000|2021-06-15 02:00:00|1189.2|1184.7|1189.4|1184.9|1191.7|1187.2|1186.4|1181.9|5680
1623722700000|2021-06-15 02:05:00|1189.1|1184.6|1184.5|1180|1193.2|1188.7|1184.5|1180|6274
1623723000000|2021-06-15 02:10:00|1184.4|1179.9|1182.4|1177.9|1185.4|1180.9|1178.7|1174.2|6448
1623723300000|2021-06-15 02:15:00|1182.5|1178|1182.4|1177.9|1182.5|1178|1182.4|1177.9|6
1623724200000|2021-06-15 02:30:00|1182.8|1178.3|1172.5|1168|1185.4|1180.9|1169.5|1165|11318
1623724500000|2021-06-15 02:35:00|1172.4|1167.9|1154|1149.5|1173.7|1169.2|1149.8|1145.3|29216
1623724800000|2021-06-15 02:40:00|1154.5|1150|1154|1149.5|1158.3|1153.8|1151|1146.5|12504
1623725100000|2021-06-15 02:45:00|1153.7|1149.2|1155.2|1150.7|1155.4|1150.9|1146.4|1141.9|12336
1623725400000|2021-06-15 02:50:00|1155.5|1151|1160.2|1155.7|1160.4|1155.9|1151.5|1147|9503
1623725700000|2021-06-15 02:55:00|1160|1155.5|1157.2|1152.7|1160.5|1156|1156.7|1152.2|4991
1623726000000|2021-06-15 03:00:00|1157.1|1152.6|1161.2|1156.7|1162.2|1157.7|1154.4|1149.9|5539
1623726300000|2021-06-15 03:05:00|1161.4|1156.9|1160.4|1155.9|1165.9|1161.4|1159.5|1155|6237
1623726600000|2021-06-15 03:10:00|1160.2|1155.7|1155.9|1151.4|1160.3|1155.8|1154.6|1150.1|4341
1623726900000|2021-06-15 03:15:00|1155.6|1151.1|1160.8|1156.3|1162.5|1158|1155.5|1151|2703
1623727200000|2021-06-15 03:20:00|1160.9|1156.4|1159|1154.5|1162.5|1158|1157.9|1153.4|2643
1623727500000|2021-06-15 03:25:00|1158.9|1154.4|1167.3|1162.8|1167.8|1163.3|1158.6|1154.1|5036
1623735000000|2021-06-15 05:30:00|1166.8|1162.3|1169.4|1164.9|1173.1|1168.6|1164.4|1159.9|9129
1623735300000|2021-06-15 05:35:00|1169.5|1165|1176|1171.5|1176.1|1171.6|1168.4|1163.9|6011
1623735600000|2021-06-15 05:40:00|1175.9|1171.4|1178.1|1173.6|1178.1|1173.6|1171.2|1166.7|9533
1623735900000|2021-06-15 05:45:00|1178.2|1173.7|1184.4|1179.9|1185|1180.5|1174.9|1170.4|11438
1623736200000|2021-06-15 05:50:00|1184.3|1179.8|1178.9|1174.4|1184.9|1180.4|1177.9|1173.4|6502
1623736500000|2021-06-15 05:55:00|1178.7|1174.2|1185.2|1180.7|1185.6|1181.1|1178|1173.5|6375
1623736800000|2021-06-15 06:00:00|1185.4|1180.9|1184.3|1179.8|1187.2|1182.7|1182|1177.5|4825
1623737100000|2021-06-15 06:05:00|1183.7|1179.2|1186.8|1182.3|1186.8|1182.3|1182.5|1178|4358
1623737400000|2021-06-15 06:10:00|1186.5|1182|1186.5|1182|1191.6|1187.1|1186.3|1181.8|9297
1623737700000|2021-06-15 06:15:00|1186.8|1182.3|1182.8|1178.3|1188.3|1183.8|1181.3|1176.8|4599
1623738000000|2021-06-15 06:20:00|1182.9|1178.4|1182.1|1177.6|1185.5|1181|1180.7|1176.2|4000
1623738300000|2021-06-15 06:25:00|1182.8|1178.3|1184.3|1179.8|1184.6|1180.1|1181|1176.5|2719
1623738600000|2021-06-15 06:30:00|1184.2|1179.7|1184.3|1179.8|1189.7|1185.2|1183.9|1179.4|4354
1623738900000|2021-06-15 06:35:00|1184.4|1179.9|1185.9|1181.4|1188.5|1184|1184.1|1179.6|2010
1623739200000|2021-06-15 06:40:00|1185.8|1181.3|1184.8|1180.3|1188|1183.5|1184.3|1179.8|2666
1623739500000|2021-06-15 06:45:00|1184.9|1180.4|1186.7|1182.2|1188.2|1183.7|1184.9|1180.4|2972
1623739800000|2021-06-15 06:50:00|1186.6|1182.1|1186.2|1181.7|1188.8|1184.3|1185.7|1181.2|3433
1623740100000|2021-06-15 06:55:00|1186.3|1181.8|1185.6|1181.1|1188.1|1183.6|1182.3|1177.8|8059
1623762000000|2021-06-15 13:00:00|1176.2|1171.7|1180.2|1175.7|1183.3|1178.8|1175.7|1171.2|12014
1623762300000|2021-06-15 13:05:00|1180.3|1175.8|1180.2|1175.7|1186.6|1182.1|1179.7|1175.2|6539
1623762600000|2021-06-15 13:10:00|1180.6|1176.1|1180.6|1176.1|1181.9|1177.4|1178.8|1174.3|5121
1623762900000|2021-06-15 13:15:00|1180.4|1175.9|1184.1|1179.6|1185.3|1180.8|1179.4|1174.9|3944
1623763200000|2021-06-15 13:20:00|1183.7|1179.2|1185.7|1181.2|1186.2|1181.7|1182.7|1178.2|2779
1623763500000|2021-06-15 13:25:00|1185.4|1180.9|1186.5|1182|1187.4|1182.9|1184.1|1179.6|5425
1623763800000|2021-06-15 13:30:00|1186.9|1182.4|1183.5|1179|1186.9|1182.4|1183.5|1179|3828
1623764100000|2021-06-15 13:35:00|1183.6|1179.1|1186.7|1182.2|1187.6|1183.1|1183.5|1179|2904
1623764400000|2021-06-15 13:40:00|1187|1182.5|1188.1|1183.6|1191|1186.5|1186.7|1182.2|8722
1623764700000|2021-06-15 13:45:00|1188.3|1183.8|1186.9|1182.4|1189.2|1184.7|1186.1|1181.6|3204
1623765000000|2021-06-15 13:50:00|1186.8|1182.3|1187.6|1183.1|1188.3|1183.8|1186.7|1182.2|1985
1623765300000|2021-06-15 13:55:00|1187.5|1183|1187|1182.5|1187.5|1183|1185|1180.5|1727
1623765600000|2021-06-15 14:00:00|1186.8|1182.3|1185.3|1180.8|1187.8|1183.3|1185.3|1180.8|2056
1623765900000|2021-06-15 14:05:00|1185.4|1180.9|1184.8|1180.3|1186.8|1182.3|1184|1179.5|1719
1623766200000|2021-06-15 14:10:00|1184.4|1179.9|1181.2|1176.7|1184.5|1180|1180.2|1175.7|4412
1623766500000|2021-06-15 14:15:00|1181.5|1177|1186.9|1182.4|1187.5|1183|1181.2|1176.7|3437
1623766800000|2021-06-15 14:20:00|1186.5|1182|1186.7|1182.2|1187.4|1182.9|1185.5|1181|2620
1623767100000|2021-06-15 14:25:00|1186.8|1182.3|1183.4|1178.9|1186.9|1182.4|1182.4|1177.9|1860
1623767400000|2021-06-15 14:30:00|1183.1|1178.6|1181.7|1177.2|1183.4|1178.9|1180.6|1176.1|2693
1623767700000|2021-06-15 14:35:00|1181.6|1177.1|1182.4|1177.9|1183.6|1179.1|1180.7|1176.2|2214
1623768000000|2021-06-15 14:40:00|1181.9|1177.4|1177.2|1172.7|1181.9|1177.4|1175.1|1170.6|7566
1623768300000|2021-06-15 14:45:00|1176.8|1172.3|1178.8|1174.3|1178.8|1174.3|1175.7|1171.2|3404
1623768600000|2021-06-15 14:50:00|1179.2|1174.7|1180.8|1176.3|1182.6|1178.1|1178.8|1174.3|3219
1623768900000|2021-06-15 14:55:00|1181.2|1176.7|1182.9|1178.4|1184.1|1179.6|1178.9|1174.4|3825
1623769200000|2021-06-15 15:00:00|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|1182.7|1178.2|0
1623805200000|2021-06-16 01:00:00|1181.9|1177.4|1177.5|1173|1181.9|1177.4|1176.5|1172|6933
1623805500000|2021-06-16 01:05:00|1177.4|1172.9|1180.3|1175.8|1180.3|1175.8|1176.7|1172.2|3986
1623805800000|2021-06-16 01:10:00|1180.4|1175.9|1185.2|1180.7|1185.8|1181.3|1180.4|1175.9|6879
1623806100000|2021-06-16 01:15:00|1185.4|1180.9|1184.9|1180.4|1186.7|1182.2|1184.6|1180.1|2779
1623806400000|2021-06-16 01:20:00|1185.2|1180.7|1181.5|1177|1186.4|1181.9|1181.5|1177|3151
1623806700000|2021-06-16 01:25:00|1181.2|1176.7|1180.9|1176.4|1181.9|1177.4|1179.5|1175|3825
1623807000000|2021-06-16 01:30:00|1181.1|1176.6|1186|1181.5|1186.4|1181.9|1180.7|1176.2|2772
1623807300000|2021-06-16 01:35:00|1185.9|1181.4|1183.7|1179.2|1186.4|1181.9|1183.2|1178.7|2209
1623807600000|2021-06-16 01:40:00|1183.8|1179.3|1183.1|1178.6|1185.8|1181.3|1183.1|1178.6|1258
1623807900000|2021-06-16 01:45:00|1183.2|1178.7|1183.6|1179.1|1185.2|1180.7|1182.9|1178.4|1769
1623808200000|2021-06-16 01:50:00|1183.5|1179|1186.1|1181.6|1186.1|1181.6|1183|1178.5|1901
1623808500000|2021-06-16 01:55:00|1186.3|1181.8|1185.5|1181|1187.6|1183.1|1184.5|1180|3315
1623808800000|2021-06-16 02:00:00|1185.2|1180.7|1186.9|1182.4|1186.9|1182.4|1185.1|1180.6|2224
1623809100000|2021-06-16 02:05:00|1187.3|1182.8|1184|1179.5|1189.3|1184.8|1183.1|1178.6|5804
1623809400000|2021-06-16 02:10:00|1183.6|1179.1|1171.4|1166.9|1185|1180.5|1170.6|1166.1|9620
1623809700000|2021-06-16 02:15:00|1171.2|1166.7|1171.1|1166.6|1171.2|1166.7|1171.1|1166.6|67
1623810600000|2021-06-16 02:30:00|1170.1|1165.6|1168.2|1163.7|1170.1|1165.6|1163.2|1158.7|20562
1623810900000|2021-06-16 02:35:00|1168|1163.5|1168|1163.5|1170.5|1166|1165|1160.5|6453
1623811200000|2021-06-16 02:40:00|1167.8|1163.3|1172.5|1168|1173.5|1169|1167|1162.5|5687
1623811500000|2021-06-16 02:45:00|1172.2|1167.7|1172|1167.5|1174.5|1170|1170.6|1166.1|4416
1623811800000|2021-06-16 02:50:00|1171.9|1167.4|1172.2|1167.7|1173.3|1168.8|1169.6|1165.1|3066
1623812100000|2021-06-16 02:55:00|1171.9|1167.4|1174.8|1170.3|1176.3|1171.8|1171.1|1166.6|3753
1623812400000|2021-06-16 03:00:00|1174.5|1170|1168.8|1164.3|1175.5|1171|1168.3|1163.8|3948
1623812700000|2021-06-16 03:05:00|1168.7|1164.2|1167.2|1162.7|1171.1|1166.6|1166.4|1161.9|6050
1623813000000|2021-06-16 03:10:00|1167.3|1162.8|1171.4|1166.9|1171.6|1167.1|1166|1161.5|4192
1623813300000|2021-06-16 03:15:00|1171.1|1166.6|1166|1161.5|1172.8|1168.3|1165.2|1160.7|4723
1623813600000|2021-06-16 03:20:00|1166.1|1161.6|1169.9|1165.4|1170.6|1166.1|1163.4|1158.9|6726
1623813900000|2021-06-16 03:25:00|1170.3|1165.8|1163.9|1159.4|1173.6|1169.1|1163.2|1158.7|6918
1623821400000|2021-06-16 05:30:00|1163.5|1159|1162.1|1157.6|1164.1|1159.6|1157.4|1152.9|16728
1623821700000|2021-06-16 05:35:00|1162.4|1157.9|1163.5|1159|1166.6|1162.1|1160.9|1156.4|6606
1623822000000|2021-06-16 05:40:00|1163.4|1158.9|1159.8|1155.3|1163.4|1158.9|1157.3|1152.8|4971
1623822300000|2021-06-16 05:45:00|1159.6|1155.1|1152.6|1148.1|1159.8|1155.3|1152.3|1147.8|11601
1623822600000|2021-06-16 05:50:00|1152.4|1147.9|1151.9|1147.4|1154.9|1150.4|1149.8|1145.3|9989
1623822900000|2021-06-16 05:55:00|1152.2|1147.7|1155.3|1150.8|1157.9|1153.4|1151.5|1147|5692
1623823200000|2021-06-16 06:00:00|1155.4|1150.9|1161.9|1157.4|1161.9|1157.4|1153.8|1149.3|5843
1623823500000|2021-06-16 06:05:00|1162|1157.5|1157.2|1152.7|1162.5|1158|1156.1|1151.6|5436
1623823800000|2021-06-16 06:10:00|1157|1152.5|1156|1151.5|1157.1|1152.6|1153.7|1149.2|4744
1623824100000|2021-06-16 06:15:00|1156.1|1151.6|1154.3|1149.8|1156.1|1151.6|1152.9|1148.4|3262
1623824400000|2021-06-16 06:20:00|1154.4|1149.9|1156.9|1152.4|1160.9|1156.4|1154.1|1149.6|7053
1623824700000|2021-06-16 06:25:00|1157|1152.5|1159.7|1155.2|1160.2|1155.7|1156.8|1152.3|3123
1623825000000|2021-06-16 06:30:00|1160|1155.5|1157|1152.5|1160.6|1156.1|1156.4|1151.9|1942
1623825300000|2021-06-16 06:35:00|1157.4|1152.9|1156.9|1152.4|1158.3|1153.8|1156.4|1151.9|1791
1623825600000|2021-06-16 06:40:00|1156.8|1152.3|1154.3|1149.8|1156.8|1152.3|1152.3|1147.8|4637
1623825900000|2021-06-16 06:45:00|1154.4|1149.9|1158.1|1153.6|1158.9|1154.4|1152.9|1148.4|5331
1623826200000|2021-06-16 06:50:00|1157.9|1153.4|1155.4|1150.9|1158.1|1153.6|1154|1149.5|4807
1623826500000|2021-06-16 06:55:00|1155.2|1150.7|1157.7|1153.2|1158.4|1153.9|1155.1|1150.6|6415
1623848400000|2021-06-16 13:00:00|1159.3|1154.8|1145.7|1141.2|1161.2|1156.7|1144.3|1139.8|19661
1623848700000|2021-06-16 13:05:00|1146|1141.5|1149.4|1144.9|1149.9|1145.4|1145.7|1141.2|10803
1623849000000|2021-06-16 13:10:00|1149.3|1144.8|1143.9|1139.4|1149.3|1144.8|1141.7|1137.2|10052
1623849300000|2021-06-16 13:15:00|1143.4|1138.9|1144.8|1140.3|1146.1|1141.6|1142.5|1138|6053
1623849600000|2021-06-16 13:20:00|1144.7|1140.2|1142.2|1137.7|1144.7|1140.2|1139|1134.5|10872
1623849900000|2021-06-16 13:25:00|1142.5|1138|1137.5|1133|1142.6|1138.1|1136.3|1131.8|9130
1623850200000|2021-06-16 13:30:00|1137.7|1133.2|1142.9|1138.4|1143.4|1138.9|1136.5|1132|6462
1623850500000|2021-06-16 13:35:00|1143|1138.5|1150.3|1145.8|1150.3|1145.8|1142.9|1138.4|10983
1623850800000|2021-06-16 13:40:00|1150.4|1145.9|1147.5|1143|1150.8|1146.3|1147.1|1142.6|6932
1623851100000|2021-06-16 13:45:00|1147.4|1142.9|1154.5|1150|1156.7|1152.2|1147.4|1142.9|10313
1623851400000|2021-06-16 13:50:00|1154.6|1150.1|1152.6|1148.1|1156.4|1151.9|1152.6|1148.1|5809
1623851700000|2021-06-16 13:55:00|1152.9|1148.4|1155.2|1150.7|1156.6|1152.1|1152.9|1148.4|5052
1623852000000|2021-06-16 14:00:00|1155.6|1151.1|1164.1|1159.6|1164.7|1160.2|1155.6|1151.1|12828
1623852300000|2021-06-16 14:05:00|1163.9|1159.4|1161.3|1156.8|1166.2|1161.7|1160.4|1155.9|7264
1623852600000|2021-06-16 14:10:00|1161|1156.5|1164.1|1159.6|1165.4|1160.9|1160.4|1155.9|3976
1623852900000|2021-06-16 14:15:00|1163.7|1159.2|1170.5|1166|1170.6|1166.1|1163.7|1159.2|9348
1623853200000|2021-06-16 14:20:00|1170.8|1166.3|1169.3|1164.8|1173.9|1169.4|1169|1164.5|11205
1623853500000|2021-06-16 14:25:00|1169.2|1164.7|1171.1|1166.6|1172|1167.5|1168.4|1163.9|4769
1623853800000|2021-06-16 14:30:00|1170.8|1166.3|1170.4|1165.9|1173.5|1169|1169.7|1165.2|5191
1623854100000|2021-06-16 14:35:00|1170|1165.5|1174|1169.5|1175.7|1171.2|1169.5|1165|6747
1623854400000|2021-06-16 14:40:00|1174.3|1169.8|1172.5|1168|1175.2|1170.7|1171.5|1167|3790
1623854700000|2021-06-16 14:45:00|1173.1|1168.6|1177.6|1173.1|1178.1|1173.6|1171.2|1166.7|7247
1623855000000|2021-06-16 14:50:00|1177.9|1173.4|1175|1170.5|1177.9|1173.4|1174.9|1170.4|4299
1623855300000|2021-06-16 14:55:00|1175.3|1170.8|1172.9|1168.4|1177.8|1173.3|1171.6|1167.1|8031
1623891600000|2021-06-17 01:00:00|1172.6|1168.1|1159.2|1154.7|1172.6|1168.1|1147.8|1143.3|28650
1623891900000|2021-06-17 01:05:00|1159.3|1154.8|1169.7|1165.2|1172.7|1168.2|1159.3|1154.8|14332
1623892200000|2021-06-17 01:10:00|1169.8|1165.3|1165.7|1161.2|1172.4|1167.9|1165.7|1161.2|7249
1623892500000|2021-06-17 01:15:00|1166|1161.5|1168|1163.5|1170|1165.5|1165.6|1161.1|4429
1623892800000|2021-06-17 01:20:00|1168.1|1163.6|1163.6|1159.1|1169.4|1164.9|1161.9|1157.4|4981
1623893100000|2021-06-17 01:25:00|1163.4|1158.9|1162.7|1158.2|1165.4|1160.9|1160.2|1155.7|6978
1623893400000|2021-06-17 01:30:00|1162.8|1158.3|1165.8|1161.3|1166.9|1162.4|1161.8|1157.3|3634
1623893700000|2021-06-17 01:35:00|1166|1161.5|1163.7|1159.2|1166.9|1162.4|1163.6|1159.1|1648
1623894000000|2021-06-17 01:40:00|1163.4|1158.9|1169|1164.5|1170.2|1165.7|1163|1158.5|4012
1623894300000|2021-06-17 01:45:00|1169.3|1164.8|1173.3|1168.8|1173.8|1169.3|1169.3|1164.8|4912
1623894600000|2021-06-17 01:50:00|1173.8|1169.3|1171.5|1167|1175.3|1170.8|1170.5|1166|3669
1623894900000|2021-06-17 01:55:00|1171.8|1167.3|1165.7|1161.2|1173.3|1168.8|1165.4|1160.9|4534
1623895200000|2021-06-17 02:00:00|1165.8|1161.3|1165.6|1161.1|1168|1163.5|1165.5|1161|1748
1623895500000|2021-06-17 02:05:00|1165.5|1161|1165.3|1160.8|1168|1163.5|1163.2|1158.7|2480
1623895800000|2021-06-17 02:10:00|1165.4|1160.9|1170.5|1166|1170.6|1166.1|1164.1|1159.6|2324
1623896100000|2021-06-17 02:15:00|||||||||2
1623897000000|2021-06-17 02:30:00|1170.7|1166.2|1173|1168.5|1173.4|1168.9|1166|1161.5|4023
1623897300000|2021-06-17 02:35:00|1173.2|1168.7|1174.9|1170.4|1175.4|1170.9|1171.4|1166.9|5098
1623897600000|2021-06-17 02:40:00|1175.3|1170.8|1174.6|1170.1|1176.8|1172.3|1173.6|1169.1|4989
1623897900000|2021-06-17 02:45:00|1174.9|1170.4|1180.6|1176.1|1181.5|1177|1174.9|1170.4|11395
1623898200000|2021-06-17 02:50:00|1180.7|1176.2|1180.6|1176.1|1183.2|1178.7|1179.6|1175.1|7173
1623898500000|2021-06-17 02:55:00|1180.4|1175.9|1178.4|1173.9|1181.4|1176.9|1176.9|1172.4|3966
1623898800000|2021-06-17 03:00:00|1178.6|1174.1|1176.7|1172.2|1181.1|1176.6|1174.2|1169.7|4551
1623899100000|2021-06-17 03:05:00|1176.8|1172.3|1174.6|1170.1|1177|1172.5|1173.6|1169.1|3367
1623899400000|2021-06-17 03:10:00|1174.3|1169.8|1174.4|1169.9|1179|1174.5|1173.9|1169.4|2950
1623899700000|2021-06-17 03:15:00|1174.5|1170|1171.2|1166.7|1175.9|1171.4|1171.1|1166.6|5502
1623900000000|2021-06-17 03:20:00|1170.9|1166.4|1173.6|1169.1|1174.6|1170.1|1170.9|1166.4|2246
1623900300000|2021-06-17 03:25:00|1173.5|1169|1171.5|1167|1175.2|1170.7|1171.4|1166.9|2650
1623907800000|2021-06-17 05:30:00|1171.4|1166.9|1177.3|1172.8|1177.8|1173.3|1167.3|1162.8|8647
1623908100000|2021-06-17 05:35:00|1177.6|1173.1|1178.4|1173.9|1180.6|1176.1|1176.3|1171.8|4753
1623908400000|2021-06-17 05:40:00|1178.1|1173.6|1176.1|1171.6|1178.4|1173.9|1175.9|1171.4|2107
1623908700000|2021-06-17 05:45:00|1176.3|1171.8|1174.6|1170.1|1176.5|1172|1172.8|1168.3|2912
1623909000000|2021-06-17 05:50:00|1174.9|1170.4|1178.3|1173.8|1178.3|1173.8|1173.1|1168.6|2132
1623909300000|2021-06-17 05:55:00|1178.4|1173.9|1178.6|1174.1|1178.6|1174.1|1176.1|1171.6|2394
1623909600000|2021-06-17 06:00:00|1178.5|1174|1178.3|1173.8|1179.2|1174.7|1175.6|1171.1|3093
1623909900000|2021-06-17 06:05:00|1178.7|1174.2|1173.5|1169|1179.2|1174.7|1173|1168.5|3010
1623910200000|2021-06-17 06:10:00|1173.2|1168.7|1172.1|1167.6|1173.7|1169.2|1168.9|1164.4|5866
1623910500000|2021-06-17 06:15:00|1172|1167.5|1170.1|1165.6|1172|1167.5|1169.8|1165.3|3280
1623910800000|2021-06-17 06:20:00|1170|1165.5|1172.1|1167.6|1173.1|1168.6|1168|1163.5|4159
1623911100000|2021-06-17 06:25:00|1172.3|1167.8|1167.2|1162.7|1172.8|1168.3|1166.2|1161.7|3574
1623911400000|2021-06-17 06:30:00|1167.3|1162.8|1174.2|1169.7|1174.3|1169.8|1166.8|1162.3|5441
1623911700000|2021-06-17 06:35:00|1174|1169.5|1175.3|1170.8|1175.6|1171.1|1172|1167.5|3078
1623912000000|2021-06-17 06:40:00|1175.6|1171.1|1178|1173.5|1179.1|1174.6|1175.6|1171.1|5600
1623912300000|2021-06-17 06:45:00|1177.8|1173.3|1177.5|1173|1178.8|1174.3|1175.8|1171.3|2554
1623912600000|2021-06-17 06:50:00|1177.2|1172.7|1179.1|1174.6|1182.4|1177.9|1177.2|1172.7|8121
1623912900000|2021-06-17 06:55:00|1178.8|1174.3|1180.4|1175.9|1181.4|1176.9|1174.2|1169.7|9309
1623934800000|2021-06-17 13:00:00|1174|1169.5|1186.6|1182.1|1187.8|1183.3|1174|1169.5|21148
1623935100000|2021-06-17 13:05:00|1187|1182.5|1182.9|1178.4|1188.8|1184.3|1182.2|1177.7|11928
1623935400000|2021-06-17 13:10:00|1182.7|1178.2|1186.8|1182.3|1188.1|1183.6|1182.2|1177.7|6845
1623935700000|2021-06-17 13:15:00|1186.5|1182|1188.9|1184.4|1189.8|1185.3|1185.1|1180.6|7265
1623936000000|2021-06-17 13:20:00|1189|1184.5|1194.8|1190.3|1195.5|1191|1188.6|1184.1|13309
1623936300000|2021-06-17 13:25:00|1194.7|1190.2|1195.2|1190.7|1197|1192.5|1193|1188.5|7681
1623936600000|2021-06-17 13:30:00|1195.7|1191.2|1198.4|1193.9|1199.7|1195.2|1195.2|1190.7|9121
1623936900000|2021-06-17 13:35:00|1198.7|1194.2|1194.1|1189.6|1198.9|1194.4|1192.3|1187.8|7360
1623937200000|2021-06-17 13:40:00|1194|1189.5|1192.6|1188.1|1195.1|1190.6|1191.4|1186.9|4009
1623937500000|2021-06-17 13:45:00|1192.8|1188.3|1193.9|1189.4|1193.9|1189.4|1191|1186.5|3264
1623937800000|2021-06-17 13:50:00|1193.8|1189.3|1190.2|1185.7|1195.5|1191|1188.1|1183.6|5475
1623938100000|2021-06-17 13:55:00|1190.1|1185.6|1189.5|1185|1190.2|1185.7|1186.7|1182.2|5690
1623938400000|2021-06-17 14:00:00|1189.8|1185.3|1190.1|1185.6|1191.9|1187.4|1188.3|1183.8|3326
1623938700000|2021-06-17 14:05:00|1190.2|1185.7|1192|1187.5|1194|1189.5|1189.9|1185.4|3966
1623939000000|2021-06-17 14:10:00|1192.1|1187.6|1192.6|1188.1|1193.5|1189|1190.6|1186.1|2438
1623939300000|2021-06-17 14:15:00|1192.7|1188.2|1196.9|1192.4|1197.7|1193.2|1192.7|1188.2|5508
1623939600000|2021-06-17 14:20:00|1197|1192.5|1196.2|1191.7|1198.7|1194.2|1195.7|1191.2|5781
1623939900000|2021-06-17 14:25:00|1195.8|1191.3|1191.7|1187.2|1196.3|1191.8|1191.2|1186.7|4713
1623940200000|2021-06-17 14:30:00|1191.9|1187.4|1195.3|1190.8|1196.8|1192.3|1191.8|1187.3|4099
1623940500000|2021-06-17 14:35:00|1195.2|1190.7|1200.3|1195.8|1201.2|1196.7|1193.7|1189.2|8321
1623940800000|2021-06-17 14:40:00|1200|1195.5|1204.2|1199.7|1206.3|1201.8|1199.8|1195.3|16486
1623941100000|2021-06-17 14:45:00|1204.3|1199.8|1200.7|1196.2|1206.9|1202.4|1199.7|1195.2|8980
1623941400000|2021-06-17 14:50:00|1200.5|1196|1205|1200.5|1206|1201.5|1200.4|1195.9|6653
1623941700000|2021-06-17 14:55:00|1205.3|1200.8|1200.7|1196.2|1206.7|1202.2|1199.3|1194.8|7630
1623978000000|2021-06-18 01:00:00|1200.8|1196.3|1195|1190.5|1200.8|1196.3|1189|1184.5|15310
1623978300000|2021-06-18 01:05:00|1194.9|1190.4|1189.5|1185|1200|1195.5|1188.5|1184|10036
1623978600000|2021-06-18 01:10:00|1189.2|1184.7|1182.5|1178|1190.4|1185.9|1180.4|1175.9|16344
1623978900000|2021-06-18 01:15:00|1182.4|1177.9|1178.9|1174.4|1185.2|1180.7|1178.3|1173.8|11126
1623979200000|2021-06-18 01:20:00|1179.2|1174.7|1174|1169.5|1182.1|1177.6|1173.2|1168.7|12032
1623979500000|2021-06-18 01:25:00|1174.1|1169.6|1173.6|1169.1|1174.9|1170.4|1167.3|1162.8|18544
1623979800000|2021-06-18 01:30:00|1173.5|1169|1177.8|1173.3|1179.8|1175.3|1172.3|1167.8|8329
1623980100000|2021-06-18 01:35:00|1177.9|1173.4|1182.7|1178.2|1183.7|1179.2|1177.5|1173|9129
1623980400000|2021-06-18 01:40:00|1183.2|1178.7|1182.6|1178.1|1184.3|1179.8|1181.6|1177.1|5002
1623980700000|2021-06-18 01:45:00|1182.7|1178.2|1190.9|1186.4|1191.3|1186.8|1182.6|1178.1|9824
1623981000000|2021-06-18 01:50:00|1190.8|1186.3|1188.3|1183.8|1192.4|1187.9|1188.3|1183.8|7430
1623981300000|2021-06-18 01:55:00|1188.6|1184.1|1191.4|1186.9|1191.9|1187.4|1188.6|1184.1|4524
1623981600000|2021-06-18 02:00:00|1191.7|1187.2|1185.3|1180.8|1191.9|1187.4|1184.3|1179.8|4948
1623981900000|2021-06-18 02:05:00|1184.9|1180.4|1181.9|1177.4|1188.1|1183.6|1180.2|1175.7|4897
1623982200000|2021-06-18 02:10:00|1182.3|1177.8|1179.9|1175.4|1184|1179.5|1178.2|1173.7|5531
1623982500000|2021-06-18 02:15:00|1180.3|1175.8|1180.4|1175.9|1180.4|1175.9|1180.3|1175.8|14
1623983400000|2021-06-18 02:30:00|1180.1|1175.6|1188.7|1184.2|1189.1|1184.6|1179.9|1175.4|6021
1623983700000|2021-06-18 02:35:00|1189|1184.5|1182.5|1178|1189|1184.5|1180.9|1176.4|4133
1623984000000|2021-06-18 02:40:00|1182.2|1177.7|1185.2|1180.7|1185.2|1180.7|1180.1|1175.6|2488
1623984300000|2021-06-18 02:45:00|1184.9|1180.4|1180.9|1176.4|1184.9|1180.4|1179.2|1174.7|2648
1623984600000|2021-06-18 02:50:00|1180.6|1176.1|1181.4|1176.9|1182.7|1178.2|1176.1|1171.6|6340
1623984900000|2021-06-18 02:55:00|1181.1|1176.6|1186.4|1181.9|1187.1|1182.6|1181.1|1176.6|4287
1623985200000|2021-06-18 03:00:00|1186.7|1182.2|1187.2|1182.7|1187.5|1183|1183.3|1178.8|3154
1623985500000|2021-06-18 03:05:00|1187.5|1183|1183.9|1179.4|1188|1183.5|1182.9|1178.4|2649
1623985800000|2021-06-18 03:10:00|1183.6|1179.1|1182|1177.5|1184.6|1180.1|1180.6|1176.1|2417
1623986100000|2021-06-18 03:15:00|1182.1|1177.6|1182.3|1177.8|1183.6|1179.1|1179.9|1175.4|2903
1623986400000|2021-06-18 03:20:00|1182.2|1177.7|1179.5|1175|1182.3|1177.8|1178.6|1174.1|2331
1623986700000|2021-06-18 03:25:00|1179.6|1175.1|1181.7|1177.2|1181.9|1177.4|1179.6|1175.1|2475
1623994200000|2021-06-18 05:30:00|1181.5|1177|1182.5|1178|1186.4|1181.9|1179.9|1175.4|4633
1623994500000|2021-06-18 05:35:00|1182.3|1177.8|1182.7|1178.2|1184|1179.5|1179.9|1175.4|2369
1623994800000|2021-06-18 05:40:00|1182.5|1178|1186.7|1182.2|1188.1|1183.6|1181.8|1177.3|3572
1623995100000|2021-06-18 05:45:00|1187.1|1182.6|1190.7|1186.2|1191.2|1186.7|1186.5|1182|5436
1623995400000|2021-06-18 05:50:00|1190.6|1186.1|1188.8|1184.3|1191.6|1187.1|1188.1|1183.6|3211
1623995700000|2021-06-18 05:55:00|1189.1|1184.6|1192.4|1187.9|1194.6|1190.1|1189.1|1184.6|5632
1623996000000|2021-06-18 06:00:00|1192.3|1187.8|1194.1|1189.6|1194.1|1189.6|1190.1|1185.6|2920
1623996300000|2021-06-18 06:05:00|1194|1189.5|1188.6|1184.1|1194.5|1190|1187.5|1183|3759
1623996600000|2021-06-18 06:10:00|1188.3|1183.8|1189.8|1185.3|1190.9|1186.4|1186.4|1181.9|4109
1623996900000|2021-06-18 06:15:00|1189.7|1185.2|1190.6|1186.1|1191.4|1186.9|1188.2|1183.7|1566
1623997200000|2021-06-18 06:20:00|1190.1|1185.6|1185.5|1181|1190.4|1185.9|1184.9|1180.4|2766
1623997500000|2021-06-18 06:25:00|1185.8|1181.3|1177.8|1173.3|1186.3|1181.8|1177.8|1173.3|9815
1623997800000|2021-06-18 06:30:00|1178.2|1173.7|1172.9|1168.4|1178.2|1173.7|1172.7|1168.2|10090
1623998100000|2021-06-18 06:35:00|1173.2|1168.7|1170.2|1165.7|1173.9|1169.4|1167.2|1162.7|10537
1623998400000|2021-06-18 06:40:00|1169.9|1165.4|1161.6|1157.1|1171.7|1167.2|1158.5|1154|16213
1623998700000|2021-06-18 06:45:00|1161.5|1157|1157.3|1152.8|1166.7|1162.2|1156.6|1152.1|12057
1623999000000|2021-06-18 06:50:00|1157.4|1152.9|1161.9|1157.4|1164.9|1160.4|1157|1152.5|12854
1623999300000|2021-06-18 06:55:00|1162|1157.5|1158.1|1153.6|1162|1157.5|1157.1|1152.6|12505
1624021200000|2021-06-18 13:00:00|1160|1155.5|1167|1162.5|1169|1164.5|1159.6|1155.1|15656
1624021500000|2021-06-18 13:05:00|1166.7|1162.2|1163.8|1159.3|1167.1|1162.6|1159.1|1154.6|12550
1624021800000|2021-06-18 13:10:00|1164|1159.5|1167.9|1163.4|1168.8|1164.3|1161.9|1157.4|7036
1624022100000|2021-06-18 13:15:00|1167.5|1163|1164.2|1159.7|1167.5|1163|1163.8|1159.3|4072
1624022400000|2021-06-18 13:20:00|1164.3|1159.8|1161.4|1156.9|1164.3|1159.8|1160|1155.5|3845
1624022700000|2021-06-18 13:25:00|1161.3|1156.8|1163.4|1158.9|1164.3|1159.8|1161.3|1156.8|2253
1624023000000|2021-06-18 13:30:00|1163.1|1158.6|1162.6|1158.1|1163.1|1158.6|1160.6|1156.1|2537
1624023300000|2021-06-18 13:35:00|1162.2|1157.7|1163.6|1159.1|1165.7|1161.2|1160.3|1155.8|4440
1624023600000|2021-06-18 13:40:00|1163.1|1158.6|1165.1|1160.6|1165.1|1160.6|1162.9|1158.4|2585
1624023900000|2021-06-18 13:45:00|1165.5|1161|1162.6|1158.1|1165.5|1161|1162|1157.5|1498
1624024200000|2021-06-18 13:50:00|1162.4|1157.9|1155.5|1151|1162.4|1157.9|1154.5|1150|8167
1624024500000|2021-06-18 13:55:00|1155.4|1150.9|1152.7|1148.2|1158.4|1153.9|1151.2|1146.7|9842
1624024800000|2021-06-18 14:00:00|1152.2|1147.7|1152.7|1148.2|1156.9|1152.4|1149.2|1144.7|8072
1624025100000|2021-06-18 14:05:00|1152.8|1148.3|1162.3|1157.8|1163.2|1158.7|1152.1|1147.6|9841
1624025400000|2021-06-18 14:10:00|1162.5|1158|1161.9|1157.4|1163.8|1159.3|1161.9|1157.4|4690
1624025700000|2021-06-18 14:15:00|1161.6|1157.1|1157.7|1153.2|1161.6|1157.1|1157.7|1153.2|3197
1624026000000|2021-06-18 14:20:00|1157.4|1152.9|1160.5|1156|1162.3|1157.8|1156.9|1152.4|2748
1624026300000|2021-06-18 14:25:00|1160.4|1155.9|1158.2|1153.7|1160.4|1155.9|1155.9|1151.4|2806
1624026600000|2021-06-18 14:30:00|1158|1153.5|1156|1151.5|1158.5|1154|1154|1149.5|3361
1624026900000|2021-06-18 14:35:00|1156.2|1151.7|1160.6|1156.1|1160.9|1156.4|1156|1151.5|2958
1624027200000|2021-06-18 14:40:00|1160.3|1155.8|1158.1|1153.6|1160.6|1156.1|1156.2|1151.7|1913
1624027500000|2021-06-18 14:45:00|1157.8|1153.3|1156.4|1151.9|1159.1|1154.6|1155.5|1151|1725
1624027800000|2021-06-18 14:50:00|1156.7|1152.2|1156.3|1151.8|1157.5|1153|1153.7|1149.2|3910
1624028100000|2021-06-18 14:55:00|1156|1151.5|1159.8|1155.3|1160.1|1155.6|1153.5|1149|5507
1624237200000|2021-06-21 01:00:00|1157.1|1152.6|1138.1|1133.6|1157.1|1152.6|1138|1133.5|27556
1624237500000|2021-06-21 01:05:00|1138|1133.5|1139.4|1134.9|1139.4|1134.9|1131.9|1127.4|20454
1624237800000|2021-06-21 01:10:00|1139.7|1135.2|1142.5|1138|1146.3|1141.8|1138.2|1133.7|12137
1624238100000|2021-06-21 01:15:00|1142.2|1137.7|1142.1|1137.6|1142.7|1138.2|1136.8|1132.3|8027
1624238400000|2021-06-21 01:20:00|1141.7|1137.2|1140|1135.5|1141.7|1137.2|1136.5|1132|6231
1624238700000|2021-06-21 01:25:00|1139.5|1135|1139.7|1135.2|1143.2|1138.7|1134.7|1130.2|7356
1624239000000|2021-06-21 01:30:00|1139.6|1135.1|1141|1136.5|1143.2|1138.7|1136.8|1132.3|4689
1624239300000|2021-06-21 01:35:00|1140.9|1136.4|1137.7|1133.2|1143.8|1139.3|1137.4|1132.9|4551
1624239600000|2021-06-21 01:40:00|1137.8|1133.3|1133|1128.5|1139.3|1134.8|1132.2|1127.7|10013
1624239900000|2021-06-21 01:45:00|1132.7|1128.2|1134|1129.5|1135.3|1130.8|1126.9|1122.4|14687
1624240200000|2021-06-21 01:50:00|1133.8|1129.3|1136.2|1131.7|1138.6|1134.1|1133.5|1129|6931
1624240500000|2021-06-21 01:55:00|1136.4|1131.9|1132.2|1127.7|1137.5|1133|1132|1127.5|4293
1624240800000|2021-06-21 02:00:00|1132|1127.5|1129.1|1124.6|1132|1127.5|1125.3|1120.8|11305
1624241100000|2021-06-21 02:05:00|1128.9|1124.4|1133.5|1129|1135.2|1130.7|1127.5|1123|7136
1624241400000|2021-06-21 02:10:00|1133.4|1128.9|1137.8|1133.3|1138.2|1133.7|1133.2|1128.7|6643
1624241700000|2021-06-21 02:15:00|1137.5|1133|1137.5|1133|1137.5|1133|1137.5|1133|8
1624242600000|2021-06-21 02:30:00|1137.8|1133.3|1126|1121.5|1138.5|1134|1125.2|1120.7|9588
1624242900000|2021-06-21 02:35:00|1126.1|1121.6|1124.3|1119.8|1126.1|1121.6|1120.5|1116|12649
1624243200000|2021-06-21 02:40:00|1124.2|1119.7|1124.1|1119.6|1125.8|1121.3|1120.6|1116.1|6352
1624243500000|2021-06-21 02:45:00|1123.8|1119.3|1121.9|1117.4|1125.9|1121.4|1121.5|1117|4122
1624243800000|2021-06-21 02:50:00|1122|1117.5|1125.6|1121.1|1127.8|1123.3|1121.5|1117|4921
1624244100000|2021-06-21 02:55:00|1125.3|1120.8|1126|1121.5|1127.8|1123.3|1124|1119.5|3668
1624244400000|2021-06-21 03:00:00|1125.9|1121.4|1131.3|1126.8|1131.4|1126.9|1125.9|1121.4|6358
1624244700000|2021-06-21 03:05:00|1131.2|1126.7|1124.1|1119.6|1131.5|1127|1124|1119.5|3720
1624245000000|2021-06-21 03:10:00|1124.2|1119.7|1124.4|1119.9|1126|1121.5|1122.5|1118|5072
1624245300000|2021-06-21 03:15:00|1124.2|1119.7|1122.9|1118.4|1125.2|1120.7|1121.7|1117.2|3176
1624245600000|2021-06-21 03:20:00|1123.2|1118.7|1120.7|1116.2|1123.8|1119.3|1117.9|1113.4|6528
1624245900000|2021-06-21 03:25:00|1120.4|1115.9|1120.8|1116.3|1124.2|1119.7|1119.2|1114.7|4825
1624253400000|2021-06-21 05:30:00|1121.3|1116.8|1113.3|1108.8|1121.3|1116.8|1110.4|1105.9|21824
1624253700000|2021-06-21 05:35:00|1113.2|1108.7|1109.3|1104.8|1116.8|1112.3|1109.3|1104.8|10048
1624254000000|2021-06-21 05:40:00|1109.2|1104.7|1106.2|1101.7|1111|1106.5|1103.4|1098.9|14191
1624254300000|2021-06-21 05:45:00|1106.1|1101.6|1103.4|1098.9|1106.1|1101.6|1100.6|1096.1|15851
1624254600000|2021-06-21 05:50:00|1103.8|1099.3|1102|1097.5|1105.3|1100.8|1097.8|1093.3|14022
1624254900000|2021-06-21 05:55:00|1102.1|1097.6|1099.4|1094.9|1105.4|1100.9|1099|1094.5|7217
1624255200000|2021-06-21 06:00:00|1099.7|1095.2|1097.9|1093.4|1102.9|1098.4|1097.8|1093.3|6841
1624255500000|2021-06-21 06:05:00|1097.8|1093.3|1100.6|1096.1|1100.6|1096.1|1097.5|1093|5937
1624255800000|2021-06-21 06:10:00|1100.5|1096|1099.3|1094.8|1103.6|1099.1|1099.3|1094.8|5933
1624256100000|2021-06-21 06:15:00|1099.6|1095.1|1095.8|1091.3|1100.2|1095.7|1095|1090.5|8744
1624256400000|2021-06-21 06:20:00|1095.5|1091|1087.5|1083|1095.5|1091|1086.1|1081.6|17611
1624256700000|2021-06-21 06:25:00|1087.3|1082.8|1077|1072.5|1088|1083.5|1073.6|1069.1|21390
1624257000000|2021-06-21 06:30:00|1077.4|1072.9|1078.6|1074.1|1085.3|1080.8|1072.5|1068|17339
1624257300000|2021-06-21 06:35:00|1078.4|1073.9|1077.9|1073.4|1081.8|1077.3|1075.6|1071.1|8285
1624257600000|2021-06-21 06:40:00|1077.8|1073.3|1078.3|1073.8|1079.3|1074.8|1072.6|1068.1|10411
1624257900000|2021-06-21 06:45:00|1078.5|1074|1079.9|1075.4|1084.1|1079.6|1076.8|1072.3|9791
1624258200000|2021-06-21 06:50:00|1079.8|1075.3|1076.6|1072.1|1080.2|1075.7|1076.3|1071.8|7078
1624258500000|2021-06-21 06:55:00|1076.7|1072.2|1073.9|1069.4|1078.6|1074.1|1073.4|1068.9|14945
1624258800000|2021-06-21 07:00:00|1073.8|1069.3|1073.9|1069.4|1073.9|1069.4|1073.8|1069.3|0
1624280400000|2021-06-21 13:00:00|1074.2|1069.7|1073.9|1069.4|1080|1075.5|1071.2|1066.7|23942
1624280700000|2021-06-21 13:05:00|1074.2|1069.7|1070.6|1066.1|1075.3|1070.8|1067|1062.5|18301
1624281000000|2021-06-21 13:10:00|1070.5|1066|1069.3|1064.8|1073.2|1068.7|1066.9|1062.4|10650
1624281300000|2021-06-21 13:15:00|1069.2|1064.7|1075|1070.5|1075.9|1071.4|1067.3|1062.8|10771
1624281600000|2021-06-21 13:20:00|1074.7|1070.2|1071.8|1067.3|1074.7|1070.2|1070.5|1066|6058
1624281900000|2021-06-21 13:25:00|1072.1|1067.6|1073.3|1068.8|1074.6|1070.1|1071.8|1067.3|5135
1624282200000|2021-06-21 13:30:00|1073.1|1068.6|1077.2|1072.7|1077.4|1072.9|1071|1066.5|6432
1624282500000|2021-06-21 13:35:00|1077|1072.5|1082|1077.5|1082.7|1078.2|1073.7|1069.2|11462
1624282800000|2021-06-21 13:40:00|1082.3|1077.8|1080.2|1075.7|1082.3|1077.8|1079.1|1074.6|6128
1624283100000|2021-06-21 13:45:00|1079.9|1075.4|1078.1|1073.6|1080.2|1075.7|1076.3|1071.8|5747
1624283400000|2021-06-21 13:50:00|1078.4|1073.9|1078.8|1074.3|1079.3|1074.8|1074.8|1070.3|4289
1624283700000|2021-06-21 13:55:00|1078.5|1074|1074.1|1069.6|1078.9|1074.4|1073.7|1069.2|4589
1624284000000|2021-06-21 14:00:00|1073.9|1069.4|1074.3|1069.8|1074.7|1070.2|1070.9|1066.4|3465
1624284300000|2021-06-21 14:05:00|1074.4|1069.9|1078.6|1074.1|1078.6|1074.1|1073.1|1068.6|3659
1624284600000|2021-06-21 14:10:00|1078.5|1074|1079|1074.5|1082|1077.5|1077.2|1072.7|5922
1624284900000|2021-06-21 14:15:00|1079.3|1074.8|1081.6|1077.1|1083.5|1079|1078.4|1073.9|5804
1624285200000|2021-06-21 14:20:00|1081.8|1077.3|1081.4|1076.9|1082|1077.5|1079.7|1075.2|2896
1624285500000|2021-06-21 14:25:00|1081.6|1077.1|1083.1|1078.6|1085|1080.5|1081.6|1077.1|6483
1624285800000|2021-06-21 14:30:00|1083|1078.5|1078|1073.5|1083.9|1079.4|1078|1073.5|5605
1624286100000|2021-06-21 14:35:00|1077.8|1073.3|1073.9|1069.4|1078.9|1074.4|1072.4|1067.9|6965
1624286400000|2021-06-21 14:40:00|1073.8|1069.3|1074.2|1069.7|1076.1|1071.6|1073.4|1068.9|2636
1624286700000|2021-06-21 14:45:00|1074.4|1069.9|1077.7|1073.2|1077.7|1073.2|1074.4|1069.9|3427
1624287000000|2021-06-21 14:50:00|1078|1073.5|1072.4|1067.9|1078|1073.5|1070.8|1066.3|5034
1624287300000|2021-06-21 14:55:00|1072.6|1068.1|1072.7|1068.2|1072.8|1068.3|1070.1|1065.6|7573
1624323600000|2021-06-22 01:00:00|1072.1|1067.6|1078.8|1074.3|1081.4|1076.9|1072.1|1067.6|12993
1624323900000|2021-06-22 01:05:00|1078.5|1074|1082.3|1077.8|1085.2|1080.7|1078.5|1074|9577
1624324200000|2021-06-22 01:10:00|1082.2|1077.7|1079.7|1075.2|1083|1078.5|1077.4|1072.9|4930
1624324500000|2021-06-22 01:15:00|1079.8|1075.3|1076.4|1071.9|1079.9|1075.4|1075.1|1070.6|4570
1624324800000|2021-06-22 01:20:00|1076.6|1072.1|1078|1073.5|1079.5|1075|1076.6|1072.1|2349
1624325100000|2021-06-22 01:25:00|1077.9|1073.4|1078.5|1074|1080.3|1075.8|1077.2|1072.7|2465
1624325400000|2021-06-22 01:30:00|1078.3|1073.8|1078.3|1073.8|1080.4|1075.9|1078.1|1073.6|2065
1624325700000|2021-06-22 01:35:00|1078.1|1073.6|1078.3|1073.8|1079.6|1075.1|1077.6|1073.1|1697
1624326000000|2021-06-22 01:40:00|1078.4|1073.9|1072.8|1068.3|1078.4|1073.9|1072.8|1068.3|4456
1624326300000|2021-06-22 01:45:00|1073.1|1068.6|1071.3|1066.8|1074.6|1070.1|1068.6|1064.1|7594
1624326600000|2021-06-22 01:50:00|1071.4|1066.9|1072.2|1067.7|1074.1|1069.6|1070.8|1066.3|3167
1624326900000|2021-06-22 01:55:00|1072.1|1067.6|1075.2|1070.7|1075.5|1071|1071.6|1067.1|3188
1624327200000|2021-06-22 02:00:00|1074.9|1070.4|1074.9|1070.4|1077.3|1072.8|1072.4|1067.9|4791
1624327500000|2021-06-22 02:05:00|1074.8|1070.3|1073.8|1069.3|1075.8|1071.3|1073|1068.5|2182
1624327800000|2021-06-22 02:10:00|1073.9|1069.4|1073.1|1068.6|1075.2|1070.7|1072.5|1068|1813
1624328100000|2021-06-22 02:15:00|1072.8|1068.3|1072.9|1068.4|1073|1068.5|1072.8|1068.3|10
1624329000000|2021-06-22 02:30:00|1072.6|1068.1|1070.3|1065.8|1074.5|1070|1069.4|1064.9|4205
1624329300000|2021-06-22 02:35:00|1070.5|1066|1064.5|1060|1070.8|1066.3|1061.4|1056.9|15307
1624329600000|2021-06-22 02:40:00|1064.6|1060.1|1065.4|1060.9|1070.1|1065.6|1064.3|1059.8|7842
1624329900000|2021-06-22 02:45:00|1065|1060.5|1070.1|1065.6|1070.3|1065.8|1063|1058.5|6051
1624330200000|2021-06-22 02:50:00|1069.9|1065.4|1072.4|1067.9|1073.4|1068.9|1068.8|1064.3|6915
1624330500000|2021-06-22 02:55:00|1072.1|1067.6|1065.8|1061.3|1072.2|1067.7|1065.4|1060.9|3540
1624330800000|2021-06-22 03:00:00|1065.9|1061.4|1068.3|1063.8|1069.3|1064.8|1065.4|1060.9|2724
1624331100000|2021-06-22 03:05:00|1068.2|1063.7|1064.8|1060.3|1068.5|1064|1062.6|1058.1|5758
1624331400000|2021-06-22 03:10:00|1064.7|1060.2|1065.5|1061|1067.3|1062.8|1061.6|1057.1|7029
1624331700000|2021-06-22 03:15:00|1065.6|1061.1|1073.7|1069.2|1073.9|1069.4|1065.6|1061.1|6346
1624332000000|2021-06-22 03:20:00|1073.6|1069.1|1082.2|1077.7|1083.6|1079.1|1073.6|1069.1|19210
1624332300000|2021-06-22 03:25:00|1082.1|1077.6|1081.2|1076.7|1092|1087.5|1081.1|1076.6|19832
1624332600000|2021-06-22 03:30:00|1081.3|1076.8|1081.3|1076.8|1081.3|1076.8|1081.3|1076.8|0
1624339800000|2021-06-22 05:30:00|1080.5|1076|1082.6|1078.1|1084.5|1080|1079.5|1075|8513
1624340100000|2021-06-22 05:35:00|1082.4|1077.9|1078|1073.5|1082.6|1078.1|1077.1|1072.6|5551
1624340400000|2021-06-22 05:40:00|1077.7|1073.2|1084|1079.5|1084.2|1079.7|1076.7|1072.2|4923
1624340700000|2021-06-22 05:45:00|1083.6|1079.1|1081.2|1076.7|1085.2|1080.7|1080.8|1076.3|5439
1624341000000|2021-06-22 05:50:00|1081.6|1077.1|1079.5|1075|1082.6|1078.1|1079.2|1074.7|2506
1624341300000|2021-06-22 05:55:00|1079.6|1075.1|1082.5|1078|1083.6|1079.1|1079.1|1074.6|2944
1624341600000|2021-06-22 06:00:00|1082.2|1077.7|1088.8|1084.3|1088.8|1084.3|1082.1|1077.6|8222
1624341900000|2021-06-22 06:05:00|1088.9|1084.4|1090.4|1085.9|1092.5|1088|1087.5|1083|9928
1624342200000|2021-06-22 06:10:00|1090.1|1085.6|1097.5|1093|1097.5|1093|1090|1085.5|14445
1624342500000|2021-06-22 06:15:00|1097.6|1093.1|1094.9|1090.4|1098.1|1093.6|1092.8|1088.3|10527
1624342800000|2021-06-22 06:20:00|1095|1090.5|1088.7|1084.2|1095.1|1090.6|1087.1|1082.6|7778
1624343100000|2021-06-22 06:25:00|1088.9|1084.4|1088|1083.5|1089.6|1085.1|1086.7|1082.2|4540
1624343400000|2021-06-22 06:30:00|1087.7|1083.2|1088.2|1083.7|1092.4|1087.9|1087.7|1083.2|3887
1624343700000|2021-06-22 06:35:00|1087.9|1083.4|1092.6|1088.1|1092.8|1088.3|1087.1|1082.6|3722
1624344000000|2021-06-22 06:40:00|1092.8|1088.3|1093.4|1088.9|1093.9|1089.4|1090.7|1086.2|3523
1624344300000|2021-06-22 06:45:00|1093.7|1089.2|1096.7|1092.2|1096.7|1092.2|1092.5|1088|7559
1624344600000|2021-06-22 06:50:00|1096.6|1092.1|1093.9|1089.4|1098.5|1094|1093.5|1089|8343
1624344900000|2021-06-22 06:55:00|1094|1089.5|1088.7|1084.2|1095.1|1090.6|1088.2|1083.7|10373
1624345200000|2021-06-22 07:00:00|1088.9|1084.4|1088.9|1084.4|1088.9|1084.4|1088.9|1084.4|0
1624366800000|2021-06-22 13:00:00|1092.8|1088.3|1089.6|1085.1|1094.2|1089.7|1083.4|1078.9|16129
1624367100000|2021-06-22 13:05:00|1089.8|1085.3|1093.7|1089.2|1095.9|1091.4|1088.6|1084.1|9279
1624367400000|2021-06-22 13:10:00|1093.6|1089.1|1092.8|1088.3|1096.7|1092.2|1092.8|1088.3|5570
1624367700000|2021-06-22 13:15:00|1093|1088.5|1090.7|1086.2|1093|1088.5|1089|1084.5|5568
1624368000000|2021-06-22 13:20:00|1090.8|1086.3|1092.3|1087.8|1092.3|1087.8|1089.2|1084.7|2626
1624368300000|2021-06-22 13:25:00|1092.5|1088|1092.3|1087.8|1093.4|1088.9|1090.6|1086.1|2265
1624368600000|2021-06-22 13:30:00|1092.6|1088.1|1087|1082.5|1093.7|1089.2|1086.2|1081.7|6125
1624368900000|2021-06-22 13:35:00|1086.8|1082.3|1087.3|1082.8|1088|1083.5|1082.9|1078.4|6927
1624369200000|2021-06-22 13:40:00|1087.6|1083.1|1087.9|1083.4|1089.1|1084.6|1085.8|1081.3|3943
1624369500000|2021-06-22 13:45:00|1088.1|1083.6|1087.6|1083.1|1088.5|1084|1085.9|1081.4|2501
1624369800000|2021-06-22 13:50:00|1087.5|1083|1084.1|1079.6|1087.9|1083.4|1083.8|1079.3|2749
1624370100000|2021-06-22 13:55:00|1083.9|1079.4|1084.1|1079.6|1085.6|1081.1|1082.4|1077.9|2917
1624370400000|2021-06-22 14:00:00|1083.8|1079.3|1087.3|1082.8|1087.3|1082.8|1083.1|1078.6|2381
1624370700000|2021-06-22 14:05:00|1087.6|1083.1|1086.4|1081.9|1088.2|1083.7|1086|1081.5|2395
1624371000000|2021-06-22 14:10:00|1086.3|1081.8|1090.2|1085.7|1092|1087.5|1086.3|1081.8|4904
1624371300000|2021-06-22 14:15:00|1090.4|1085.9|1088|1083.5|1091.5|1087|1087.6|1083.1|2423
1624371600000|2021-06-22 14:20:00|1088.1|1083.6|1091.1|1086.6|1091.4|1086.9|1088|1083.5|2126
1624371900000|2021-06-22 14:25:00|1091.2|1086.7|1091.1|1086.6|1093.6|1089.1|1091.1|1086.6|3611
1624372200000|2021-06-22 14:30:00|1091.3|1086.8|1092.2|1087.7|1093.4|1088.9|1090.6|1086.1|2193
1624372500000|2021-06-22 14:35:00|1091.9|1087.4|1087.5|1083|1093.2|1088.7|1086.8|1082.3|3282
1624372800000|2021-06-22 14:40:00|1087.3|1082.8|1087.3|1082.8|1088.5|1084|1085.4|1080.9|2891
1624373100000|2021-06-22 14:45:00|1087.5|1083|1087.1|1082.6|1089.1|1084.6|1086.3|1081.8|1798
1624373400000|2021-06-22 14:50:00|1086.8|1082.3|1087.4|1082.9|1089|1084.5|1085.8|1081.3|2017
1624373700000|2021-06-22 14:55:00|1087.5|1083|1086.6|1082.1|1088.6|1084.1|1086.3|1081.8|2577
1624410000000|2021-06-23 01:00:00|1086.2|1081.7|1080.1|1075.6|1089.6|1085.1|1079.7|1075.2|8579
1624410300000|2021-06-23 01:05:00|1080.4|1075.9|1085.5|1081|1086.1|1081.6|1080|1075.5|6611
1624410600000|2021-06-23 01:10:00|1085.6|1081.1|1089.4|1084.9|1091.1|1086.6|1085|1080.5|5765
1624410900000|2021-06-23 01:15:00|1089.3|1084.8|1090.6|1086.1|1090.8|1086.3|1086.9|1082.4|3664
1624411200000|2021-06-23 01:20:00|1091.4|1086.9|1091.2|1086.7|1094.9|1090.4|1090.8|1086.3|8450
1624411500000|2021-06-23 01:25:00|1091.3|1086.8|1088.3|1083.8|1092.6|1088.1|1088.3|1083.8|3733
1624411800000|2021-06-23 01:30:00|1088.4|1083.9|1092.9|1088.4|1093.6|1089.1|1088.4|1083.9|2917
1624412100000|2021-06-23 01:35:00|1093|1088.5|1090.6|1086.1|1095.2|1090.7|1090.2|1085.7|2725
1624412400000|2021-06-23 01:40:00|1090.7|1086.2|1089.8|1085.3|1092.6|1088.1|1089.3|1084.8|2141
1624412700000|2021-06-23 01:45:00|1089.7|1085.2|1091.3|1086.8|1091.5|1087|1089.6|1085.1|1577
1624413000000|2021-06-23 01:50:00|1091.7|1087.2|1085.1|1080.6|1092.6|1088.1|1084.7|1080.2|4560
1624413300000|2021-06-23 01:55:00|1084.9|1080.4|1087.5|1083|1089.2|1084.7|1084.6|1080.1|3577
1624413600000|2021-06-23 02:00:00|1088|1083.5|1087.9|1083.4|1090.7|1086.2|1086.7|1082.2|3277
1624413900000|2021-06-23 02:05:00|1087.8|1083.3|1091.8|1087.3|1092.1|1087.6|1086.6|1082.1|2906
1624414200000|2021-06-23 02:10:00|1091.9|1087.4|1091|1086.5|1092.7|1088.2|1090.1|1085.6|2739
1624414500000|2021-06-23 02:15:00|1090.9|1086.4|1090.9|1086.4|1090.9|1086.4|1090.9|1086.4|6
1624415400000|2021-06-23 02:30:00|1091.2|1086.7|1092.5|1088|1095.4|1090.9|1090.4|1085.9|6630
1624415700000|2021-06-23 02:35:00|1092.4|1087.9|1095.7|1091.2|1095.7|1091.2|1092.1|1087.6|3330
1624416000000|2021-06-23 02:40:00|1095.9|1091.4|1106.2|1101.7|1106.5|1102|1095.9|1091.4|22631
1624416300000|2021-06-23 02:45:00|1106.3|1101.8|1108.7|1104.2|1110.2|1105.7|1104.1|1099.6|16646
1624416600000|2021-06-23 02:50:00|1109|1104.5|1105.9|1101.4|1109|1104.5|1103.3|1098.8|8697
1624416900000|2021-06-23 02:55:00|1106.2|1101.7|1111.2|1106.7|1112.1|1107.6|1106.2|1101.7|11084
1624417200000|2021-06-23 03:00:00|1110.8|1106.3|1116.8|1112.3|1119.9|1115.4|1110.6|1106.1|20614
1624417500000|2021-06-23 03:05:00|1117.1|1112.6|1116.7|1112.2|1119.9|1115.4|1113.8|1109.3|9224
1624417800000|2021-06-23 03:10:00|1116.9|1112.4|1122.4|1117.9|1123.6|1119.1|1115.6|1111.1|7667
1624418100000|2021-06-23 03:15:00|1122.6|1118.1|1115.7|1111.2|1124.7|1120.2|1115.6|1111.1|10034
1624418400000|2021-06-23 03:20:00|1116|1111.5|1116.7|1112.2|1121.3|1116.8|1116|1111.5|5012
1624418700000|2021-06-23 03:25:00|1116.8|1112.3|1124.3|1119.8|1125.8|1121.3|1115.8|1111.3|7205
1624426200000|2021-06-23 05:30:00|1124.6|1120.1|1118.6|1114.1|1129.8|1125.3|1116.8|1112.3|14915
1624426500000|2021-06-23 05:35:00|1118.8|1114.3|1115.2|1110.7|1119.3|1114.8|1113.9|1109.4|7227
1624426800000|2021-06-23 05:40:00|1115.3|1110.8|1105.5|1101|1115.3|1110.8|1102.7|1098.2|17525
1624427100000|2021-06-23 05:45:00|1105.2|1100.7|1111.1|1106.6|1111.9|1107.4|1105.2|1100.7|10442
1624427400000|2021-06-23 05:50:00|1111|1106.5|1110.3|1105.8|1111.9|1107.4|1109.1|1104.6|3475
1624427700000|2021-06-23 05:55:00|1110.6|1106.1|1105.4|1100.9|1112.1|1107.6|1104.5|1100|5478
1624428000000|2021-06-23 06:00:00|1105.5|1101|1104.4|1099.9|1106.7|1102.2|1101.7|1097.2|7585
1624428300000|2021-06-23 06:05:00|1104.1|1099.6|1105.4|1100.9|1107|1102.5|1100.2|1095.7|7263
1624428600000|2021-06-23 06:10:00|1105.3|1100.8|1102|1097.5|1107.5|1103|1101.6|1097.1|4583
1624428900000|2021-06-23 06:15:00|1101.8|1097.3|1103|1098.5|1105.6|1101.1|1100.8|1096.3|3600
1624429200000|2021-06-23 06:20:00|1102.9|1098.4|1103.8|1099.3|1105.3|1100.8|1101.3|1096.8|2583
1624429500000|2021-06-23 06:25:00|1103.5|1099|1109.8|1105.3|1109.8|1105.3|1103.4|1098.9|4715
1624429800000|2021-06-23 06:30:00|1109.9|1105.4|1112.8|1108.3|1112.8|1108.3|1107.6|1103.1|4565
1624430100000|2021-06-23 06:35:00|1112.7|1108.2|1110.7|1106.2|1113|1108.5|1109.2|1104.7|3908
1624430400000|2021-06-23 06:40:00|1111|1106.5|1122.2|1117.7|1122.7|1118.2|1110.9|1106.4|15060
1624430700000|2021-06-23 06:45:00|1122.6|1118.1|1120.1|1115.6|1122.7|1118.2|1119|1114.5|7821
1624431000000|2021-06-23 06:50:00|1120.2|1115.7|1118.1|1113.6|1121.7|1117.2|1116.8|1112.3|6726
1624431300000|2021-06-23 06:55:00|1118.4|1113.9|1121.7|1117.2|1122.7|1118.2|1117.6|1113.1|8740
1624453200000|2021-06-23 13:00:00|1123.8|1119.3|1129|1124.5|1132.8|1128.3|1122.9|1118.4|19608
1624453500000|2021-06-23 13:05:00|1129.3|1124.8|1131.5|1127|1134|1129.5|1129.3|1124.8|15511
1624453800000|2021-06-23 13:10:00|1131.2|1126.7|1136.1|1131.6|1137.2|1132.7|1131.2|1126.7|11434
1624454100000|2021-06-23 13:15:00|1136.2|1131.7|1137.3|1132.8|1137.6|1133.1|1133.3|1128.8|7963
1624454400000|2021-06-23 13:20:00|1137.6|1133.1|1133.8|1129.3|1138.6|1134.1|1133.5|1129|8162
1624454700000|2021-06-23 13:25:00|1133.5|1129|1132.9|1128.4|1135.5|1131|1131|1126.5|4626
1624455000000|2021-06-23 13:30:00|1133|1128.5|1135|1130.5|1136.1|1131.6|1132.5|1128|4058
1624455300000|2021-06-23 13:35:00|1135.3|1130.8|1134.2|1129.7|1138|1133.5|1134.2|1129.7|4981
1624455600000|2021-06-23 13:40:00|1133.9|1129.4|1135.8|1131.3|1137.3|1132.8|1133.7|1129.2|2964
1624455900000|2021-06-23 13:45:00|1136.1|1131.6|1133.1|1128.6|1137.2|1132.7|1132.7|1128.2|4570
1624456200000|2021-06-23 13:50:00|1133.2|1128.7|1127.4|1122.9|1134|1129.5|1127.3|1122.8|7052
1624456500000|2021-06-23 13:55:00|1127.6|1123.1|1123.9|1119.4|1127.6|1123.1|1123.4|1118.9|11710
1624456800000|2021-06-23 14:00:00|1123.7|1119.2|1126.6|1122.1|1127.5|1123|1123.4|1118.9|6412
1624457100000|2021-06-23 14:05:00|1126.5|1122|1122.5|1118|1126.5|1122|1119.8|1115.3|8334
1624457400000|2021-06-23 14:10:00|1122.4|1117.9|1124|1119.5|1125|1120.5|1122.1|1117.6|2284
1624457700000|2021-06-23 14:15:00|1124.1|1119.6|1125.6|1121.1|1126.8|1122.3|1121|1116.5|4736
1624458000000|2021-06-23 14:20:00|1125.7|1121.2|1124.7|1120.2|1128.1|1123.6|1124.6|1120.1|3914
1624458300000|2021-06-23 14:25:00|1124.3|1119.8|1126.3|1121.8|1126.6|1122.1|1123.3|1118.8|2712
1624458600000|2021-06-23 14:30:00|1126.6|1122.1|1127.7|1123.2|1131|1126.5|1126.6|1122.1|4935
1624458900000|2021-06-23 14:35:00|1127.8|1123.3|1124.8|1120.3|1128.5|1124|1123.4|1118.9|3276
1624459200000|2021-06-23 14:40:00|1124.9|1120.4|1125.2|1120.7|1128.2|1123.7|1124.8|1120.3|2188
1624459500000|2021-06-23 14:45:00|1124.8|1120.3|1123|1118.5|1124.8|1120.3|1121.1|1116.6|4282
1624459800000|2021-06-23 14:50:00|1123.1|1118.6|1117.6|1113.1|1123.1|1118.6|1115.4|1110.9|9053
1624460100000|2021-06-23 14:55:00|1117.3|1112.8|1122.4|1117.9|1122.4|1117.9|1117.3|1112.8|4690
1624496400000|2021-06-24 01:00:00|1121.9|1117.4|1120|1115.5|1122.4|1117.9|1116.9|1112.4|7192
1624496700000|2021-06-24 01:05:00|1120.3|1115.8|1122.4|1117.9|1125.2|1120.7|1120.3|1115.8|5416
1624497000000|2021-06-24 01:10:00|1122.7|1118.2|1120.9|1116.4|1122.8|1118.3|1119|1114.5|3434
1624497300000|2021-06-24 01:15:00|1121.3|1116.8|1126.6|1122.1|1129|1124.5|1121.3|1116.8|6126
1624497600000|2021-06-24 01:20:00|1126.5|1122|1122.7|1118.2|1126.5|1122|1121.8|1117.3|3092
1624497900000|2021-06-24 01:25:00|1122.8|1118.3|1121.4|1116.9|1123.6|1119.1|1120.3|1115.8|2088
1624498200000|2021-06-24 01:30:00|1122|1117.5|1119|1114.5|1122.5|1118|1119|1114.5|3255
1624498500000|2021-06-24 01:35:00|1118.7|1114.2|1120.1|1115.6|1120.2|1115.7|1116.5|1112|4652
1624498800000|2021-06-24 01:40:00|1119.9|1115.4|1121.6|1117.1|1124.1|1119.6|1119.3|1114.8|4331
1624499100000|2021-06-24 01:45:00|1121.8|1117.3|1118.4|1113.9|1123.3|1118.8|1116.9|1112.4|3478
1624499400000|2021-06-24 01:50:00|1118.7|1114.2|1120.7|1116.2|1121.1|1116.6|1116.8|1112.3|2337
1624499700000|2021-06-24 01:55:00|1120.6|1116.1|1121.5|1117|1122.1|1117.6|1118.4|1113.9|2329
1624500000000|2021-06-24 02:00:00|1121.6|1117.1|1121.1|1116.6|1124.4|1119.9|1120.4|1115.9|3482
1624500300000|2021-06-24 02:05:00|1120.9|1116.4|1118.9|1114.4|1121.4|1116.9|1118.1|1113.6|1809
1624500600000|2021-06-24 02:10:00|1118.8|1114.3|1117.7|1113.2|1119.8|1115.3|1116.8|1112.3|2346
1624500900000|2021-06-24 02:15:00|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|1117.6|1113.1|9
1624501800000|2021-06-24 02:30:00|1117|1112.5|1120.4|1115.9|1120.4|1115.9|1114|1109.5|3601
1624502100000|2021-06-24 02:35:00|1120.3|1115.8|1119.7|1115.2|1120.8|1116.3|1118.6|1114.1|1694
1624502400000|2021-06-24 02:40:00|1119.6|1115.1|1112.6|1108.1|1119.7|1115.2|1111|1106.5|7329
1624502700000|2021-06-24 02:45:00|1112.5|1108|1111.7|1107.2|1114.8|1110.3|1110.5|1106|4431
1624503000000|2021-06-24 02:50:00|1111.6|1107.1|1113.1|1108.6|1115.1|1110.6|1110.4|1105.9|4016
1624503300000|2021-06-24 02:55:00|1112.9|1108.4|1109.7|1105.2|1112.9|1108.4|1109.2|1104.7|3098
1624503600000|2021-06-24 03:00:00|1109.5|1105|1112|1107.5|1112.8|1108.3|1107.9|1103.4|3825
1624503900000|2021-06-24 03:05:00|1111.9|1107.4|1115.9|1111.4|1117.1|1112.6|1111.9|1107.4|5752
1624504200000|2021-06-24 03:10:00|1116.1|1111.6|1112|1107.5|1116.2|1111.7|1112|1107.5|2455
1624504500000|2021-06-24 03:15:00|1111.7|1107.2|1112.3|1107.8|1112.9|1108.4|1110.2|1105.7|2344
1624504800000|2021-06-24 03:20:00|1112.2|1107.7|1113|1108.5|1115|1110.5|1110.3|1105.8|2406
1624505100000|2021-06-24 03:25:00|1113.5|1109|1108.2|1103.7|1114.3|1109.8|1105.7|1101.2|7157
1624512600000|2021-06-24 05:30:00|1107.7|1103.2|1105.7|1101.2|1107.7|1103.2|1101.8|1097.3|8913
1624512900000|2021-06-24 05:35:00|1105.6|1101.1|1104.1|1099.6|1106.8|1102.3|1103.4|1098.9|5003
1624513200000|2021-06-24 05:40:00|1104|1099.5|1100.5|1096|1104.8|1100.3|1100|1095.5|7745
1624513500000|2021-06-24 05:45:00|1100.6|1096.1|1092.3|1087.8|1101.3|1096.8|1091|1086.5|17579
1624513800000|2021-06-24 05:50:00|1092.4|1087.9|1090.7|1086.2|1092.8|1088.3|1086.1|1081.6|17400
1624514100000|2021-06-24 05:55:00|1090.8|1086.3|1094.1|1089.6|1095.3|1090.8|1090.8|1086.3|12044
1624514400000|2021-06-24 06:00:00|1094|1089.5|1101|1096.5|1101|1096.5|1091.2|1086.7|10920
1624514700000|2021-06-24 06:05:00|1100.8|1096.3|1104|1099.5|1105.1|1100.6|1100|1095.5|10884
1624515000000|2021-06-24 06:10:00|1104.1|1099.6|1108.9|1104.4|1110.1|1105.6|1103.3|1098.8|9427
1624515300000|2021-06-24 06:15:00|1109|1104.5|1108.9|1104.4|1110.8|1106.3|1105.9|1101.4|6359
1624515600000|2021-06-24 06:20:00|1109.1|1104.6|1111.6|1107.1|1112.6|1108.1|1107.8|1103.3|6155
1624515900000|2021-06-24 06:25:00|1111.7|1107.2|1113.3|1108.8|1114.9|1110.4|1111.1|1106.6|9261
1624516200000|2021-06-24 06:30:00|1113.4|1108.9|1108.1|1103.6|1114.3|1109.8|1107.8|1103.3|6172
1624516500000|2021-06-24 06:35:00|1108.6|1104.1|1107.2|1102.7|1108.6|1104.1|1104.3|1099.8|5954
1624516800000|2021-06-24 06:40:00|1107.4|1102.9|1110.4|1105.9|1110.9|1106.4|1105.3|1100.8|3303
1624517100000|2021-06-24 06:45:00|1110.7|1106.2|1110.9|1106.4|1111|1106.5|1108.6|1104.1|3370
1624517400000|2021-06-24 06:50:00|1111.1|1106.6|1106.7|1102.2|1112.1|1107.6|1106.3|1101.8|4694
1624517700000|2021-06-24 06:55:00|1106.6|1102.1|1107.4|1102.9|1108.6|1104.1|1105|1100.5|7204
1624539600000|2021-06-24 13:00:00|1104.5|1100|1097.7|1093.2|1104.5|1100|1096.5|1092|16590
1624539900000|2021-06-24 13:05:00|1097.5|1093|1106.2|1101.7|1107.2|1102.7|1097.3|1092.8|10876
1624540200000|2021-06-24 13:10:00|1106.5|1102|1104.1|1099.6|1108.6|1104.1|1102.9|1098.4|8543
1624540500000|2021-06-24 13:15:00|1104|1099.5|1098.6|1094.1|1105.1|1100.6|1098|1093.5|7251
1624540800000|2021-06-24 13:20:00|1098.8|1094.3|1099|1094.5|1099.5|1095|1096.3|1091.8|5719
1624541100000|2021-06-24 13:25:00|1099.5|1095|1093|1088.5|1099.8|1095.3|1092.5|1088|10362
1624541400000|2021-06-24 13:30:00|1093.3|1088.8|1097.8|1093.3|1100.1|1095.6|1093.3|1088.8|7576
1624541700000|2021-06-24 13:35:00|1098.1|1093.6|1100.2|1095.7|1100.2|1095.7|1095|1090.5|5163
1624542000000|2021-06-24 13:40:00|1099.9|1095.4|1103.7|1099.2|1104.9|1100.4|1098.6|1094.1|7420
1624542300000|2021-06-24 13:45:00|1103.8|1099.3|1104.4|1099.9|1106.7|1102.2|1103.4|1098.9|4981
1624542600000|2021-06-24 13:50:00|1104.5|1100|1100.1|1095.6|1106.7|1102.2|1100.1|1095.6|4122
1624542900000|2021-06-24 13:55:00|1100.4|1095.9|1101.6|1097.1|1101.9|1097.4|1099.2|1094.7|4141
1624543200000|2021-06-24 14:00:00|1101.7|1097.2|1102.3|1097.8|1107.3|1102.8|1101.5|1097|4889
1624543500000|2021-06-24 14:05:00|1102.1|1097.6|1101.8|1097.3|1104.5|1100|1101|1096.5|1730
1624543800000|2021-06-24 14:10:00|1102.1|1097.6|1101.6|1097.1|1103.8|1099.3|1100|1095.5|2527
1624544100000|2021-06-24 14:15:00|1101.7|1097.2|1103.1|1098.6|1104.2|1099.7|1101.7|1097.2|2055
1624544400000|2021-06-24 14:20:00|1103.5|1099|1111.9|1107.4|1112.8|1108.3|1103.5|1099|9710
1624544700000|2021-06-24 14:25:00|1111.8|1107.3|1115|1110.5|1117.9|1113.4|1111.8|1107.3|11288
1624545000000|2021-06-24 14:30:00|1115.3|1110.8|1117.3|1112.8|1118|1113.5|1112.9|1108.4|6630
1624545300000|2021-06-24 14:35:00|1117.4|1112.9|1114.7|1110.2|1118.1|1113.6|1113|1108.5|4861
1624545600000|2021-06-24 14:40:00|1115|1110.5|1112.2|1107.7|1115.8|1111.3|1112.2|1107.7|3093
1624545900000|2021-06-24 14:45:00|1111.9|1107.4|1108.1|1103.6|1111.9|1107.4|1106.6|1102.1|7035
1624546200000|2021-06-24 14:50:00|1107.9|1103.4|1105.4|1100.9|1109.5|1105|1104.9|1100.4|4706
1624546500000|2021-06-24 14:55:00|1105.7|1101.2|1107.2|1102.7|1108.7|1104.2|1105.7|1101.2|3626
1624582800000|2021-06-25 01:00:00|1107.4|1102.9|1113.7|1109.2|1116.4|1111.9|1107.4|1102.9|9995
1624583100000|2021-06-25 01:05:00|1113.9|1109.4|1111.5|1107|1115.1|1110.6|1111.3|1106.8|3509
1624583400000|2021-06-25 01:10:00|1111.6|1107.1|1120.7|1116.2|1121|1116.5|1111.3|1106.8|6505
1624583700000|2021-06-25 01:15:00|1120.6|1116.1|1119.4|1114.9|1122.1|1117.6|1116.6|1112.1|10113
1624584000000|2021-06-25 01:20:00|1119.6|1115.1|1117.2|1112.7|1121.4|1116.9|1116.1|1111.6|3656
1624584300000|2021-06-25 01:25:00|1117|1112.5|1119|1114.5|1119.2|1114.7|1115.1|1110.6|4232
1624584600000|2021-06-25 01:30:00|1119.2|1114.7|1115.2|1110.7|1120.2|1115.7|1113.4|1108.9|4526
1624584900000|2021-06-25 01:35:00|1115.3|1110.8|1112.6|1108.1|1118|1113.5|1111.6|1107.1|5939
1624585200000|2021-06-25 01:40:00|1112.5|1108|1114.4|1109.9|1115.4|1110.9|1111.6|1107.1|3156
1624585500000|2021-06-25 01:45:00|1114.5|1110|1117.8|1113.3|1118.4|1113.9|1111.9|1107.4|3947
1624585800000|2021-06-25 01:50:00|1117.9|1113.4|1116.8|1112.3|1120.1|1115.6|1116.7|1112.2|3568
1624586100000|2021-06-25 01:55:00|1116.7|1112.2|1114.7|1110.2|1118.3|1113.8|1114.7|1110.2|3132
1624586400000|2021-06-25 02:00:00|1114.8|1110.3|1113.7|1109.2|1117|1112.5|1113|1108.5|2717
1624586700000|2021-06-25 02:05:00|1113.5|1109|1117.4|1112.9|1117.8|1113.3|1113|1108.5|2840
1624587000000|2021-06-25 02:10:00|1117.5|1113|1119.3|1114.8|1120.1|1115.6|1117.3|1112.8|3832
1624588200000|2021-06-25 02:30:00|1119.1|1114.6|1113.4|1108.9|1120.3|1115.8|1113.4|1108.9|4184
1624588500000|2021-06-25 02:35:00|1113.1|1108.6|1112.6|1108.1|1113.1|1108.6|1109.6|1105.1|5721
1624588800000|2021-06-25 02:40:00|1112.3|1107.8|1111.9|1107.4|1113.9|1109.4|1110.1|1105.6|2571
1624589100000|2021-06-25 02:45:00|1111.8|1107.3|1115.6|1111.1|1116.8|1112.3|1110.9|1106.4|2965
1624589400000|2021-06-25 02:50:00|1115.5|1111|1115.4|1110.9|1116|1111.5|1112.7|1108.2|1992
1624589700000|2021-06-25 02:55:00|1115.5|1111|1115.3|1110.8|1115.5|1111|1113.1|1108.6|1275
1624590000000|2021-06-25 03:00:00|1115.5|1111|1117.5|1113|1118|1113.5|1114.5|1110|1698
1624590300000|2021-06-25 03:05:00|1117.2|1112.7|1118.1|1113.6|1119|1114.5|1116.9|1112.4|2022
1624590600000|2021-06-25 03:10:00|1118.2|1113.7|1118|1113.5|1121.7|1117.2|1118|1113.5|5779
1624590900000|2021-06-25 03:15:00|1118.2|1113.7|1119.7|1115.2|1122.7|1118.2|1116.8|1112.3|7162
1624591200000|2021-06-25 03:20:00|1119.9|1115.4|1120.9|1116.4|1121.6|1117.1|1116.9|1112.4|3043
1624591500000|2021-06-25 03:25:00|1120.7|1116.2|1121.9|1117.4|1127.8|1123.3|1119.9|1115.4|14590
1624599000000|2021-06-25 05:30:00|1121.3|1116.8|1129|1124.5|1129.1|1124.6|1121.3|1116.8|11746
1624599300000|2021-06-25 05:35:00|1129.2|1124.7|1128.2|1123.7|1131|1126.5|1127.5|1123|8269
1624599600000|2021-06-25 05:40:00|1128.1|1123.6|1131.5|1127|1132|1127.5|1127.7|1123.2|5947
1624599900000|2021-06-25 05:45:00|1131.6|1127.1|1126.5|1122|1132.1|1127.6|1125.8|1121.3|7273
1624600200000|2021-06-25 05:50:00|1126.4|1121.9|1124.4|1119.9|1126.9|1122.4|1120.8|1116.3|10237
1624600500000|2021-06-25 05:55:00|1124.1|1119.6|1125|1120.5|1125|1120.5|1121.6|1117.1|3473
1624600800000|2021-06-25 06:00:00|1125.2|1120.7|1126.1|1121.6|1126.9|1122.4|1124.8|1120.3|3269
1624601100000|2021-06-25 06:05:00|1125.9|1121.4|1124.1|1119.6|1128|1123.5|1123.9|1119.4|3473
1624601400000|2021-06-25 06:10:00|1124.3|1119.8|1127.4|1122.9|1128|1123.5|1123.2|1118.7|3821
1624601700000|2021-06-25 06:15:00|1127.6|1123.1|1129.9|1125.4|1131.1|1126.6|1127.1|1122.6|6767
1624602000000|2021-06-25 06:20:00|1130|1125.5|1130|1125.5|1131.1|1126.6|1126.6|1122.1|4152
1624602300000|2021-06-25 06:25:00|1129.7|1125.2|1129|1124.5|1130.2|1125.7|1128|1123.5|2326
1624602600000|2021-06-25 06:30:00|1129.1|1124.6|1127.8|1123.3|1130.3|1125.8|1126.8|1122.3|2716
1624602900000|2021-06-25 06:35:00|1127.5|1123|1126.3|1121.8|1128.1|1123.6|1125.2|1120.7|2535
1624603200000|2021-06-25 06:40:00|1126.6|1122.1|1127|1122.5|1128.2|1123.7|1125.1|1120.6|2647
1624603500000|2021-06-25 06:45:00|1126.8|1122.3|1128.7|1124.2|1129.1|1124.6|1126|1121.5|2863
1624603800000|2021-06-25 06:50:00|1128.6|1124.1|1125.6|1121.1|1129.4|1124.9|1124.8|1120.3|5557
1624604100000|2021-06-25 06:55:00|1125.8|1121.3|1126.9|1122.4|1128.5|1124|1124.8|1120.3|7777
1624626000000|2021-06-25 13:00:00|1122.5|1118|1136.4|1131.9|1138.1|1133.6|1122.5|1118|18027
1624626300000|2021-06-25 13:05:00|1136.1|1131.6|1127.5|1123|1137.9|1133.4|1126.8|1122.3|10278
1624626600000|2021-06-25 13:10:00|1127.4|1122.9|1126.7|1122.2|1128.7|1124.2|1126.3|1121.8|4188
1624626900000|2021-06-25 13:15:00|1127|1122.5|1125|1120.5|1127.2|1122.7|1122.4|1117.9|6717
1624627200000|2021-06-25 13:20:00|1124.6|1120.1|1125.6|1121.1|1126.4|1121.9|1122.1|1117.6|4536
1624627500000|2021-06-25 13:25:00|1125.9|1121.4|1126.9|1122.4|1127.7|1123.2|1123.8|1119.3|3767
1624627800000|2021-06-25 13:30:00|1127.2|1122.7|1123.6|1119.1|1127.7|1123.2|1122.8|1118.3|3048
1624628100000|2021-06-25 13:35:00|1123.9|1119.4|1122.1|1117.6|1124.4|1119.9|1121.7|1117.2|3302
1624628400000|2021-06-25 13:40:00|1122.3|1117.8|1120.2|1115.7|1122.3|1117.8|1117.4|1112.9|8563
1624628700000|2021-06-25 13:45:00|1119.9|1115.4|1123.2|1118.7|1124|1119.5|1118.4|1113.9|4618
1624629000000|2021-06-25 13:50:00|1123.1|1118.6|1122.9|1118.4|1124.2|1119.7|1121.8|1117.3|1823
1624629300000|2021-06-25 13:55:00|1123.1|1118.6|1123.4|1118.9|1123.7|1119.2|1122.2|1117.7|1552
1624629600000|2021-06-25 14:00:00|1123.6|1119.1|1119.9|1115.4|1123.6|1119.1|1119.6|1115.1|1939
1624629900000|2021-06-25 14:05:00|1120.2|1115.7|1123.9|1119.4|1123.9|1119.4|1120.2|1115.7|1695
1624630200000|2021-06-25 14:10:00|1124.2|1119.7|1118.4|1113.9|1124.2|1119.7|1117.6|1113.1|4365
1624630500000|2021-06-25 14:15:00|1118.2|1113.7|1123.5|1119|1123.7|1119.2|1117.8|1113.3|4133
1624630800000|2021-06-25 14:20:00|1123.3|1118.8|1122.2|1117.7|1123.3|1118.8|1120.3|1115.8|3094
1624631100000|2021-06-25 14:25:00|1122.3|1117.8|1122.9|1118.4|1123.4|1118.9|1121|1116.5|1919
1624631400000|2021-06-25 14:30:00|1123.2|1118.7|1128|1123.5|1129.1|1124.6|1122.9|1118.4|3978
1624631700000|2021-06-25 14:35:00|1127.7|1123.2|1126.8|1122.3|1128.9|1124.4|1126.3|1121.8|1826
1624632000000|2021-06-25 14:40:00|1126.5|1122|1124.3|1119.8|1126.5|1122|1123.5|1119|2293
1624632300000|2021-06-25 14:45:00|1124.5|1120|1125|1120.5|1125.5|1121|1123.5|1119|1563
1624632600000|2021-06-25 14:50:00|1124.9|1120.4|1125.8|1121.3|1126.8|1122.3|1123|1118.5|1978
1624632900000|2021-06-25 14:55:00|1125.6|1121.1|1127|1122.5|1128.2|1123.7|1125.6|1121.1|3959
1624842000000|2021-06-28 01:00:00|1123.9|1119.4|1109.4|1104.9|1123.9|1119.4|1107.7|1103.2|24209
1624842300000|2021-06-28 01:05:00|1109.7|1105.2|1113.3|1108.8|1114.5|1110|1108|1103.5|9055
1624842600000|2021-06-28 01:10:00|1113|1108.5|1102.5|1098|1113|1108.5|1101.5|1097|18046
1624842900000|2021-06-28 01:15:00|1102.4|1097.9|1103.9|1099.4|1105.3|1100.8|1099.5|1095|11868
1624843200000|2021-06-28 01:20:00|1103.8|1099.3|1106.5|1102|1108.4|1103.9|1101.9|1097.4|7910
1624843500000|2021-06-28 01:25:00|1106.8|1102.3|1104.3|1099.8|1107.2|1102.7|1104|1099.5|3426
1624843800000|2021-06-28 01:30:00|1104|1099.5|1106|1101.5|1108|1103.5|1103.1|1098.6|3131
1624844100000|2021-06-28 01:35:00|1105.7|1101.2|1105.4|1100.9|1107|1102.5|1103.5|1099|2550
1624844400000|2021-06-28 01:40:00|1105.3|1100.8|1103.1|1098.6|1105.4|1100.9|1102.2|1097.7|3149
1624844700000|2021-06-28 01:45:00|1103|1098.5|1106|1101.5|1106.2|1101.7|1101.5|1097|3359
1624845000000|2021-06-28 01:50:00|1105.7|1101.2|1105.9|1101.4|1107.6|1103.1|1105.1|1100.6|3486
1624845300000|2021-06-28 01:55:00|1105.5|1101|1110.8|1106.3|1112.6|1108.1|1104.5|1100|8853
1624845600000|2021-06-28 02:00:00|1110.6|1106.1|1111|1106.5|1111.2|1106.7|1108.8|1104.3|3689
1624845900000|2021-06-28 02:05:00|1110.8|1106.3|1107.6|1103.1|1110.8|1106.3|1105.9|1101.4|3711
1624846200000|2021-06-28 02:10:00|1107.5|1103|1118.5|1114|1120.5|1116|1107.1|1102.6|11892
1624846500000|2021-06-28 02:15:00|1118.8|1114.3|1118.9|1114.4|1118.9|1114.4|1118.8|1114.3|133
1624847400000|2021-06-28 02:30:00|1119.1|1114.6|1124.4|1119.9|1125.7|1121.2|1119.1|1114.6|13721
1624847700000|2021-06-28 02:35:00|1124.6|1120.1|1128.2|1123.7|1130.4|1125.9|1124.3|1119.8|13012
1624848000000|2021-06-28 02:40:00|1128.3|1123.8|1130.2|1125.7|1132|1127.5|1127.4|1122.9|7216
1624848300000|2021-06-28 02:45:00|1130.1|1125.6|1132.2|1127.7|1133.1|1128.6|1129.8|1125.3|6368
1624848600000|2021-06-28 02:50:00|1132.5|1128|1138.8|1134.3|1141.2|1136.7|1132.5|1128|19961
1624848900000|2021-06-28 02:55:00|1139.1|1134.6|1140.7|1136.2|1140.7|1136.2|1137|1132.5|6468
1624849200000|2021-06-28 03:00:00|1141|1136.5|1144|1139.5|1145.6|1141.1|1139.4|1134.9|12104
1624849500000|2021-06-28 03:05:00|1144.1|1139.6|1144.6|1140.1|1147.2|1142.7|1142.4|1137.9|8758
1624849800000|2021-06-28 03:10:00|1144.5|1140|1139.8|1135.3|1145|1140.5|1137.1|1132.6|9457
1624850100000|2021-06-28 03:15:00|1139.9|1135.4|1136.2|1131.7|1142.2|1137.7|1136.2|1131.7|6503
1624850400000|2021-06-28 03:20:00|1136|1131.5|1138.2|1133.7|1138.6|1134.1|1133.1|1128.6|8219
1624850700000|2021-06-28 03:25:00|1138.5|1134|1133.6|1129.1|1138.7|1134.2|1132.7|1128.2|4517
1624858200000|2021-06-28 05:30:00|1133.5|1129|1135|1130.5|1138|1133.5|1133.3|1128.8|4531
1624858500000|2021-06-28 05:35:00|1135.2|1130.7|1133|1128.5|1136.1|1131.6|1131.5|1127|3712
1624858800000|2021-06-28 05:40:00|1132.6|1128.1|1134.8|1130.3|1134.8|1130.3|1131|1126.5|3472
1624859100000|2021-06-28 05:45:00|1134.5|1130|1132.8|1128.3|1135.8|1131.3|1132.3|1127.8|2167
1624859400000|2021-06-28 05:50:00|1132.5|1128|1132.2|1127.7|1133.8|1129.3|1130.4|1125.9|2972
1624859700000|2021-06-28 05:55:00|1132.5|1128|1126.7|1122.2|1133.1|1128.6|1126.5|1122|5858
1624860000000|2021-06-28 06:00:00|1126.6|1122.1|1123.5|1119|1126.6|1122.1|1122.5|1118|9963
1624860300000|2021-06-28 06:05:00|1123.2|1118.7|1125.8|1121.3|1126.9|1122.4|1122.5|1118|5969
1624860600000|2021-06-28 06:10:00|1125.6|1121.1|1126.8|1122.3|1127.5|1123|1124.9|1120.4|2138
1624860900000|2021-06-28 06:15:00|1126.5|1122|1128.6|1124.1|1129.6|1125.1|1125.9|1121.4|2698
1624861200000|2021-06-28 06:20:00|1128.8|1124.3|1132.6|1128.1|1133.1|1128.6|1128.4|1123.9|4323
1624861500000|2021-06-28 06:25:00|1132.4|1127.9|1132.3|1127.8|1134.4|1129.9|1130.9|1126.4|3396
1624861800000|2021-06-28 06:30:00|1132.4|1127.9|1131.9|1127.4|1132.9|1128.4|1129.8|1125.3|2990
1624862100000|2021-06-28 06:35:00|1131.4|1126.9|1131.7|1127.2|1132.1|1127.6|1128.6|1124.1|1705
1624862400000|2021-06-28 06:40:00|1131.2|1126.7|1132|1127.5|1132.2|1127.7|1128.9|1124.4|2272
1624862700000|2021-06-28 06:45:00|1132.1|1127.6|1136.7|1132.2|1136.7|1132.2|1131.1|1126.6|5275
1624863000000|2021-06-28 06:50:00|1136.4|1131.9|1134.8|1130.3|1136.4|1131.9|1133.9|1129.4|3620
1624863300000|2021-06-28 06:55:00|1135|1130.5|1136.3|1131.8|1137.2|1132.7|1134.1|1129.6|7054
1624863600000|2021-06-28 07:00:00|1136.4|1131.9|1136.3|1131.8|1136.4|1131.9|1136.3|1131.8|0
1624885200000|2021-06-28 13:00:00|1139.9|1135.4|1134.2|1129.7|1139.9|1135.4|1130.8|1126.3|14205
1624885500000|2021-06-28 13:05:00|1134.6|1130.1|1132.3|1127.8|1138.5|1134|1132.2|1127.7|8949
1624885800000|2021-06-28 13:10:00|1132.4|1127.9|1134.2|1129.7|1135.4|1130.9|1131.1|1126.6|8023
1624886100000|2021-06-28 13:15:00|1134.4|1129.9|1135.5|1131|1137.4|1132.9|1133.9|1129.4|4261
1624886400000|2021-06-28 13:20:00|1135.4|1130.9|1135|1130.5|1137.3|1132.8|1134.4|1129.9|2733
1624886700000|2021-06-28 13:25:00|1135.3|1130.8|1134.1|1129.6|1135.4|1130.9|1133|1128.5|2682
1624887000000|2021-06-28 13:30:00|1134.6|1130.1|1134.1|1129.6|1136.3|1131.8|1132.6|1128.1|2653
1624887300000|2021-06-28 13:35:00|1134.3|1129.8|1135.6|1131.1|1137.7|1133.2|1133.6|1129.1|2820
1624887600000|2021-06-28 13:40:00|1135.3|1130.8|1135.6|1131.1|1136.3|1131.8|1133.8|1129.3|2177
1624887900000|2021-06-28 13:45:00|1135.7|1131.2|1138.6|1134.1|1138.6|1134.1|1135.7|1131.2|4322
1624888200000|2021-06-28 13:50:00|1138.4|1133.9|1136.1|1131.6|1138.6|1134.1|1135.3|1130.8|2211
1624888500000|2021-06-28 13:55:00|1135.8|1131.3|1137.6|1133.1|1137.6|1133.1|1135.1|1130.6|1245
1624888800000|2021-06-28 14:00:00|1137.3|1132.8|1135.8|1131.3|1137.4|1132.9|1135.7|1131.2|1109
1624889100000|2021-06-28 14:05:00|1136.1|1131.6|1135.7|1131.2|1137.1|1132.6|1135.6|1131.1|1683
1624889400000|2021-06-28 14:10:00|1135.6|1131.1|1130.7|1126.2|1135.6|1131.1|1130.4|1125.9|5122
1624889700000|2021-06-28 14:15:00|1130.4|1125.9|1133.5|1129|1134.3|1129.8|1129.7|1125.2|3149
1624890000000|2021-06-28 14:20:00|1133.7|1129.2|1132.6|1128.1|1133.9|1129.4|1132.4|1127.9|1316
1624890300000|2021-06-28 14:25:00|1133.1|1128.6|1135.6|1131.1|1136.1|1131.6|1133.1|1128.6|1751
1624890600000|2021-06-28 14:30:00|1136|1131.5|1133.5|1129|1136.6|1132.1|1133.4|1128.9|1981
1624890900000|2021-06-28 14:35:00|1133.6|1129.1|1132.4|1127.9|1134.8|1130.3|1130.6|1126.1|2082
1624891200000|2021-06-28 14:40:00|1132.6|1128.1|1131.6|1127.1|1134|1129.5|1130.6|1126.1|2082
1624891500000|2021-06-28 14:45:00|1131.3|1126.8|1128.7|1124.2|1131.3|1126.8|1127.9|1123.4|5405
1624891800000|2021-06-28 14:50:00|1128.9|1124.4|1131.5|1127|1133.1|1128.6|1128|1123.5|3501
1624892100000|2021-06-28 14:55:00|1131.9|1127.4|1132.3|1127.8|1133.9|1129.4|1131.9|1127.4|3915
1624928400000|2021-06-29 01:00:00|1131.8|1127.3|1133.1|1128.6|1134.5|1130|1128.9|1124.4|8025
1624928700000|2021-06-29 01:05:00|1132.9|1128.4|1132.4|1127.9|1134.9|1130.4|1132.2|1127.7|3960
1624929000000|2021-06-29 01:10:00|1132.2|1127.7|1132.7|1128.2|1135.9|1131.4|1131.5|1127|3978
1624929300000|2021-06-29 01:15:00|1132.6|1128.1|1131|1126.5|1132.6|1128.1|1128.1|1123.6|4357
1624929600000|2021-06-29 01:20:00|1130.8|1126.3|1132.5|1128|1132.5|1128|1126.7|1122.2|5008
1624929900000|2021-06-29 01:25:00|1132.6|1128.1|1133.3|1128.8|1133.3|1128.8|1129.9|1125.4|2431
1624930200000|2021-06-29 01:30:00|1133.2|1128.7|1131.8|1127.3|1133.7|1129.2|1131.3|1126.8|2215
1624930500000|2021-06-29 01:35:00|1131.5|1127|1130.9|1126.4|1132.4|1127.9|1130.4|1125.9|1012
1624930800000|2021-06-29 01:40:00|1130.8|1126.3|1131.5|1127|1131.9|1127.4|1129.7|1125.2|1422
1624931100000|2021-06-29 01:45:00|1131.7|1127.2|1133.4|1128.9|1133.7|1129.2|1130.4|1125.9|1753
1624931400000|2021-06-29 01:50:00|1133.3|1128.8|1129.9|1125.4|1133.4|1128.9|1129.3|1124.8|2348
1624931700000|2021-06-29 01:55:00|1129.6|1125.1|1130.3|1125.8|1132.2|1127.7|1128.1|1123.6|3330
1624932000000|2021-06-29 02:00:00|1130.4|1125.9|1132.8|1128.3|1132.8|1128.3|1129.4|1124.9|1892
1624932300000|2021-06-29 02:05:00|1133.1|1128.6|1129.9|1125.4|1134.4|1129.9|1129.2|1124.7|3683
1624932600000|2021-06-29 02:10:00|1130.2|1125.7|1134.2|1129.7|1136.2|1131.7|1129.9|1125.4|5156
1624932900000|2021-06-29 02:15:00|||||||||37
1624933800000|2021-06-29 02:30:00|1133.6|1129.1|1132.1|1127.6|1134.1|1129.6|1131.1|1126.6|3380
1624934100000|2021-06-29 02:35:00|1132|1127.5|1130.9|1126.4|1132.4|1127.9|1129.8|1125.3|2596
1624934400000|2021-06-29 02:40:00|1130.6|1126.1|1121.9|1117.4|1130.6|1126.1|1120.7|1116.2|12227
1624934700000|2021-06-29 02:45:00|1121.6|1117.1|1122.9|1118.4|1125.1|1120.6|1120.1|1115.6|8547
1624935000000|2021-06-29 02:50:00|1122.6|1118.1|1121.6|1117.1|1123.9|1119.4|1120.3|1115.8|4593
1624935300000|2021-06-29 02:55:00|1121.2|1116.7|1114.9|1110.4|1121.2|1116.7|1114.6|1110.1|14956
1624935600000|2021-06-29 03:00:00|1114.7|1110.2|1115.4|1110.9|1118.4|1113.9|1112.1|1107.6|9142
1624935900000|2021-06-29 03:05:00|1115.2|1110.7|1110.1|1105.6|1115.2|1110.7|1107.5|1103|12727
1624936200000|2021-06-29 03:10:00|1110|1105.5|1104.4|1099.9|1110|1105.5|1102.8|1098.3|13665
1624936500000|2021-06-29 03:15:00|1104.7|1100.2|1102.1|1097.6|1104.7|1100.2|1098.6|1094.1|21039
1624936800000|2021-06-29 03:20:00|1101.8|1097.3|1088|1083.5|1102.1|1097.6|1086.1|1081.6|22704
1624937100000|2021-06-29 03:25:00|1088.4|1083.9|1092.5|1088|1094.3|1089.8|1084.4|1079.9|18368
1624937400000|2021-06-29 03:30:00|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|1092.6|1088.1|0
1624944600000|2021-06-29 05:30:00|1092.3|1087.8|1099.8|1095.3|1100.8|1096.3|1089.2|1084.7|18939
1624944900000|2021-06-29 05:35:00|1099.5|1095|1097.7|1093.2|1100|1095.5|1095|1090.5|8156
1624945200000|2021-06-29 05:40:00|1097.5|1093|1103.8|1099.3|1104.5|1100|1097|1092.5|11415
1624945500000|2021-06-29 05:45:00|1103.9|1099.4|1102.4|1097.9|1104.8|1100.3|1101|1096.5|7384
1624945800000|2021-06-29 05:50:00|1102.5|1098|1106|1101.5|1107.3|1102.8|1102.1|1097.6|7264
1624946100000|2021-06-29 05:55:00|1106.3|1101.8|1100|1095.5|1106.3|1101.8|1099.5|1095|7236
1624946400000|2021-06-29 06:00:00|1099.7|1095.2|1100.7|1096.2|1102.7|1098.2|1099|1094.5|3811
1624946700000|2021-06-29 06:05:00|1100.5|1096|1102.5|1098|1104.3|1099.8|1100.5|1096|2659
1624947000000|2021-06-29 06:10:00|1102.6|1098.1|1104.7|1100.2|1104.7|1100.2|1101.4|1096.9|2915
1624947300000|2021-06-29 06:15:00|1104.6|1100.1|1100.8|1096.3|1104.7|1100.2|1100.8|1096.3|2327
1624947600000|2021-06-29 06:20:00|1100.7|1096.2|1101.2|1096.7|1102.4|1097.9|1098.3|1093.8|3852
1624947900000|2021-06-29 06:25:00|1100.9|1096.4|1099.3|1094.8|1100.9|1096.4|1096|1091.5|5847
1624948200000|2021-06-29 06:30:00|1099.1|1094.6|1100.2|1095.7|1100.7|1096.2|1096.5|1092|2950
1624948500000|2021-06-29 06:35:00|1099.8|1095.3|1094|1089.5|1099.8|1095.3|1093.7|1089.2|5162
1624948800000|2021-06-29 06:40:00|1093.7|1089.2|1096.2|1091.7|1097.6|1093.1|1092.9|1088.4|4094
1624949100000|2021-06-29 06:45:00|1096|1091.5|1098.4|1093.9|1098.4|1093.9|1094|1089.5|3799
1624949400000|2021-06-29 06:50:00|1098.2|1093.7|1094.3|1089.8|1098.2|1093.7|1093.8|1089.3|4839
1624949700000|2021-06-29 06:55:00|1094.2|1089.7|1091.7|1087.2|1095.2|1090.7|1091.4|1086.9|12596
1624971600000|2021-06-29 13:00:00|1088.6|1084.1|1093.8|1089.3|1099.1|1094.6|1088.6|1084.1|18933
1624971900000|2021-06-29 13:05:00|1093.6|1089.1|1100.6|1096.1|1101|1096.5|1091.6|1087.1|10298
1624972200000|2021-06-29 13:10:00|1100.5|1096|1099.5|1095|1102.3|1097.8|1099.1|1094.6|6585
1624972500000|2021-06-29 13:15:00|1099.6|1095.1|1101.9|1097.4|1101.9|1097.4|1097.3|1092.8|3912
1624972800000|2021-06-29 13:20:00|1101.8|1097.3|1099.1|1094.6|1101.9|1097.4|1099.1|1094.6|4086
1624973100000|2021-06-29 13:25:00|1099.5|1095|1097.6|1093.1|1099.8|1095.3|1095.1|1090.6|3361
1624973400000|2021-06-29 13:30:00|1097.4|1092.9|1098.9|1094.4|1098.9|1094.4|1095.1|1090.6|3210
1624973700000|2021-06-29 13:35:00|1098.6|1094.1|1097.4|1092.9|1100.7|1096.2|1097.4|1092.9|1955
1624974000000|2021-06-29 13:40:00|1097.1|1092.6|1095.5|1091|1097.1|1092.6|1094.1|1089.6|3807
1624974300000|2021-06-29 13:45:00|1095.2|1090.7|1088.7|1084.2|1095.2|1090.7|1087.3|1082.8|8204
1624974600000|2021-06-29 13:50:00|1088.8|1084.3|1090.8|1086.3|1092.8|1088.3|1088.4|1083.9|5185
1624974900000|2021-06-29 13:55:00|1091.3|1086.8|1091.3|1086.8|1092.2|1087.7|1089.5|1085|2492
1624975200000|2021-06-29 14:00:00|1091|1086.5|1084.2|1079.7|1091|1086.5|1083.3|1078.8|11172
1624975500000|2021-06-29 14:05:00|1084.3|1079.8|1087.8|1083.3|1088.7|1084.2|1083.9|1079.4|4909
1624975800000|2021-06-29 14:10:00|1088|1083.5|1087.3|1082.8|1089.3|1084.8|1085.6|1081.1|4197
1624976100000|2021-06-29 14:15:00|1087.2|1082.7|1086.1|1081.6|1088|1083.5|1086.1|1081.6|2453
1624976400000|2021-06-29 14:20:00|1086|1081.5|1082.3|1077.8|1086|1081.5|1081.7|1077.2|10102
1624976700000|2021-06-29 14:25:00|1082.4|1077.9|1083.7|1079.2|1084.5|1080|1082|1077.5|3990
1624977000000|2021-06-29 14:30:00|1083.5|1079|1086|1081.5|1087.7|1083.2|1083.5|1079|4873
1624977300000|2021-06-29 14:35:00|1086.1|1081.6|1093|1088.5|1093|1088.5|1085.5|1081|6483
1624977600000|2021-06-29 14:40:00|1092.7|1088.2|1088.8|1084.3|1092.7|1088.2|1088|1083.5|4278
1624977900000|2021-06-29 14:45:00|1088.7|1084.2|1090.2|1085.7|1091.1|1086.6|1088|1083.5|2900
1624978200000|2021-06-29 14:50:00|1090.4|1085.9|1089.6|1085.1|1090.7|1086.2|1088.8|1084.3|1495
1624978500000|2021-06-29 14:55:00|1089.2|1084.7|1088|1083.5|1091.3|1086.8|1087.5|1083|4655
1625014800000|2021-06-30 01:00:00|1087.5|1083|1098.1|1093.6|1099.7|1095.2|1087.5|1083|15280
1625015100000|2021-06-30 01:05:00|1098.2|1093.7|1098.8|1094.3|1099.3|1094.8|1094|1089.5|5598
1625015400000|2021-06-30 01:10:00|1099.1|1094.6|1095.1|1090.6|1099.3|1094.8|1094.4|1089.9|3339
1625015700000|2021-06-30 01:15:00|1095.3|1090.8|1095.3|1090.8|1097.6|1093.1|1094.6|1090.1|2627
1625016000000|2021-06-30 01:20:00|1095.1|1090.6|1096.4|1091.9|1097.6|1093.1|1095.1|1090.6|2274
1625016300000|2021-06-30 01:25:00|1096.6|1092.1|1103.6|1099.1|1104.8|1100.3|1096.1|1091.6|10836
1625016600000|2021-06-30 01:30:00|1103.8|1099.3|1101.8|1097.3|1104.3|1099.8|1100.1|1095.6|4788
1625016900000|2021-06-30 01:35:00|1101.6|1097.1|1106.3|1101.8|1106.7|1102.2|1100.9|1096.4|6893
1625017200000|2021-06-30 01:40:00|1106.6|1102.1|1104.3|1099.8|1109.1|1104.6|1103.8|1099.3|10379
1625017500000|2021-06-30 01:45:00|1104.4|1099.9|1103.8|1099.3|1105.7|1101.2|1102.1|1097.6|3023
1625017800000|2021-06-30 01:50:00|1103.9|1099.4|1104.3|1099.8|1105.6|1101.1|1102.8|1098.3|1749
1625018100000|2021-06-30 01:55:00|1104.1|1099.6|1103.6|1099.1|1105.1|1100.6|1101.7|1097.2|2305
1625018400000|2021-06-30 02:00:00|1104.1|1099.6|1104.2|1099.7|1106.8|1102.3|1103.1|1098.6|4325
1625018700000|2021-06-30 02:05:00|1104.1|1099.6|1100.8|1096.3|1105|1100.5|1099|1094.5|4367
1625019000000|2021-06-30 02:10:00|1101.3|1096.8|1100.3|1095.8|1102.8|1098.3|1099.6|1095.1|2531
1625019300000|2021-06-30 02:15:00|||||||||3
1625020200000|2021-06-30 02:30:00|1100.1|1095.6|1101.8|1097.3|1103.3|1098.8|1098.6|1094.1|4136
1625020500000|2021-06-30 02:35:00|1101.9|1097.4|1100.8|1096.3|1102.8|1098.3|1100|1095.5|1765
1625020800000|2021-06-30 02:40:00|1100.5|1096|1094.8|1090.3|1101.3|1096.8|1094.6|1090.1|4125
1625021100000|2021-06-30 02:45:00|1095.1|1090.6|1095.3|1090.8|1097.3|1092.8|1093.8|1089.3|5794
1625021400000|2021-06-30 02:50:00|1095.5|1091|1096.1|1091.6|1096.1|1091.6|1093.3|1088.8|3139
1625021700000|2021-06-30 02:55:00|1095.8|1091.3|1089|1084.5|1095.8|1091.3|1088.8|1084.3|8174
1625022000000|2021-06-30 03:00:00|1088.9|1084.4|1089.9|1085.4|1091.7|1087.2|1087.3|1082.8|8071
1625022300000|2021-06-30 03:05:00|1090|1085.5|1086.7|1082.2|1092.5|1088|1086.1|1081.6|5539
1625022600000|2021-06-30 03:10:00|1086.6|1082.1|1091.3|1086.8|1091.3|1086.8|1084.6|1080.1|6256
1625022900000|2021-06-30 03:15:00|1091|1086.5|1092.9|1088.4|1093|1088.5|1088.2|1083.7|3506
1625023200000|2021-06-30 03:20:00|1092.8|1088.3|1095.1|1090.6|1095.1|1090.6|1089.5|1085|4981
1625023500000|2021-06-30 03:25:00|1095.3|1090.8|1090.8|1086.3|1096.3|1091.8|1090.1|1085.6|4676
1625031000000|2021-06-30 05:30:00|1091.2|1086.7|1083.2|1078.7|1091.6|1087.1|1082.1|1077.6|13576
1625031300000|2021-06-30 05:35:00|1083.4|1078.9|1084.6|1080.1|1086.8|1082.3|1082.9|1078.4|4937
1625031600000|2021-06-30 05:40:00|1084.4|1079.9|1073.9|1069.4|1086.3|1081.8|1073.9|1069.4|13722
1625031900000|2021-06-30 05:45:00|1073.6|1069.1|1075.3|1070.8|1076.4|1071.9|1073.6|1069.1|11746
1625032200000|2021-06-30 05:50:00|1075.5|1071|1077.9|1073.4|1080.2|1075.7|1073.6|1069.1|8707
1625032500000|2021-06-30 05:55:00|1077.6|1073.1|1083.1|1078.6|1084.1|1079.6|1077.5|1073|7370
1625032800000|2021-06-30 06:00:00|1083|1078.5|1083.6|1079.1|1084.9|1080.4|1080.7|1076.2|4787
1625033100000|2021-06-30 06:05:00|1083.4|1078.9|1088.1|1083.6|1090.1|1085.6|1083.4|1078.9|9031
1625033400000|2021-06-30 06:10:00|1087.9|1083.4|1084.6|1080.1|1088.2|1083.7|1082.6|1078.1|5269
1625033700000|2021-06-30 06:15:00|1084.3|1079.8|1086.6|1082.1|1087.1|1082.6|1084.1|1079.6|2899
1625034000000|2021-06-30 06:20:00|1086.8|1082.3|1086.3|1081.8|1087.2|1082.7|1084.6|1080.1|2812
1625034300000|2021-06-30 06:25:00|1086.1|1081.6|1090.6|1086.1|1090.6|1086.1|1086.1|1081.6|3013
1625034600000|2021-06-30 06:30:00|1090.3|1085.8|1094.8|1090.3|1096.1|1091.6|1089|1084.5|10078
1625034900000|2021-06-30 06:35:00|1095|1090.5|1098.8|1094.3|1101.2|1096.7|1095|1090.5|10790
1625035200000|2021-06-30 06:40:00|1098.5|1094|1096.3|1091.8|1098.8|1094.3|1095.3|1090.8|5226
1625035500000|2021-06-30 06:45:00|1096.8|1092.3|1097|1092.5|1098.8|1094.3|1095.3|1090.8|3740
1625035800000|2021-06-30 06:50:00|1097.5|1093|1097.5|1093|1100.2|1095.7|1096.3|1091.8|4164
1625036100000|2021-06-30 06:55:00|1097.8|1093.3|1102|1097.5|1102.7|1098.2|1097|1092.5|9594
1625058000000|2021-06-30 13:00:00|1105.9|1101.4|1104.2|1099.7|1110.7|1106.2|1103.7|1099.2|16487
1625058300000|2021-06-30 13:05:00|1104.1|1099.6|1103.6|1099.1|1105.3|1100.8|1102.3|1097.8|5510
1625058600000|2021-06-30 13:10:00|1103.3|1098.8|1108.7|1104.2|1109.3|1104.8|1103.3|1098.8|10351
1625058900000|2021-06-30 13:15:00|1108.6|1104.1|1105.3|1100.8|1109.3|1104.8|1104.9|1100.4|5424
1625059200000|2021-06-30 13:20:00|1105.1|1100.6|1101.4|1096.9|1105.1|1100.6|1099.3|1094.8|8155
1625059500000|2021-06-30 13:25:00|1101.2|1096.7|1098.5|1094|1101.8|1097.3|1097.2|1092.7|6498
1625059800000|2021-06-30 13:30:00|1098.7|1094.2|1098.8|1094.3|1099.8|1095.3|1096.5|1092|3892
1625060100000|2021-06-30 13:35:00|1098.7|1094.2|1100.9|1096.4|1102|1097.5|1098|1093.5|3840
1625060400000|2021-06-30 13:40:00|1100.8|1096.3|1102.1|1097.6|1102.8|1098.3|1100.5|1096|3030
1625060700000|2021-06-30 13:45:00|1102.2|1097.7|1099.7|1095.2|1102.6|1098.1|1099.7|1095.2|1616
1625061000000|2021-06-30 13:50:00|1099.5|1095|1098.3|1093.8|1099.8|1095.3|1097.7|1093.2|2322
1625061300000|2021-06-30 13:55:00|1098.2|1093.7|1100.5|1096|1101.5|1097|1097.3|1092.8|2280
1625061600000|2021-06-30 14:00:00|1100.7|1096.2|1098.9|1094.4|1101.3|1096.8|1098|1093.5|1388
1625061900000|2021-06-30 14:05:00|1098.5|1094|1099.8|1095.3|1100.7|1096.2|1098.5|1094|947
1625062200000|2021-06-30 14:10:00|1100.1|1095.6|1098.8|1094.3|1100.7|1096.2|1097.8|1093.3|1275
1625062500000|2021-06-30 14:15:00|1098.9|1094.4|1097|1092.5|1099.9|1095.4|1095.3|1090.8|3587
1625062800000|2021-06-30 14:20:00|1096.5|1092|1097.5|1093|1098|1093.5|1096|1091.5|1212
1625063100000|2021-06-30 14:25:00|1097.8|1093.3|1098|1093.5|1098.8|1094.3|1096.4|1091.9|1265
1625063400000|2021-06-30 14:30:00|1097.8|1093.3|1099.5|1095|1099.5|1095|1095.8|1091.3|1868
1625063700000|2021-06-30 14:35:00|1099.8|1095.3|1099.8|1095.3|1101.8|1097.3|1098.9|1094.4|3144
1625064000000|2021-06-30 14:40:00|1099.5|1095|1100.8|1096.3|1101.1|1096.6|1099.3|1094.8|1597
1625064300000|2021-06-30 14:45:00|1100.5|1096|1099.8|1095.3|1101|1096.5|1099.3|1094.8|1244
1625064600000|2021-06-30 14:50:00|1099.5|1095|1100|1095.5|1100|1095.5|1098.6|1094.1|899
1625064900000|2021-06-30 14:55:00|1100.3|1095.8|1101.3|1096.8|1102.1|1097.6|1100.3|1095.8|3712
1625101200000|2021-07-01 01:00:00|1100.8|1096.3|1094.8|1090.3|1103|1098.5|1091.4|1086.9|10998
1625101500000|2021-07-01 01:05:00|1095|1090.5|1100.8|1096.3|1102|1097.5|1093.4|1088.9|7646
1625101800000|2021-07-01 01:10:00|1100.9|1096.4|1100.3|1095.8|1101.3|1096.8|1098.8|1094.3|2643
1625102100000|2021-07-01 01:15:00|1100.1|1095.6|1104.8|1100.3|1105.4|1100.9|1100.1|1095.6|6679
1625102400000|2021-07-01 01:20:00|1105|1100.5|1104|1099.5|1107.3|1102.8|1103.9|1099.4|5615
1625102700000|2021-07-01 01:25:00|1104.5|1100|1105.2|1100.7|1106.1|1101.6|1104|1099.5|2751
1625103000000|2021-07-01 01:30:00|1105.5|1101|1102.7|1098.2|1106.7|1102.2|1101.7|1097.2|2826
1625103300000|2021-07-01 01:35:00|1102.8|1098.3|1105.2|1100.7|1106|1101.5|1102.8|1098.3|1696
1625103600000|2021-07-01 01:40:00|1104.5|1100|1107.1|1102.6|1107.5|1103|1104.2|1099.7|2536
1625103900000|2021-07-01 01:45:00|1107.5|1103|1113.7|1109.2|1114.5|1110|1107.2|1102.7|12423
1625104200000|2021-07-01 01:50:00|1113.3|1108.8|1116|1111.5|1118|1113.5|1113.3|1108.8|11231
1625104500000|2021-07-01 01:55:00|1116.2|1111.7|1121.7|1117.2|1122.2|1117.7|1115.5|1111|9714
1625104800000|2021-07-01 02:00:00|1122.1|1117.6|1121.1|1116.6|1123.2|1118.7|1119.3|1114.8|13226
1625105100000|2021-07-01 02:05:00|1121.2|1116.7|1123|1118.5|1124.8|1120.3|1121|1116.5|11008
1625105400000|2021-07-01 02:10:00|1123.2|1118.7|1119.2|1114.7|1124.2|1119.7|1117.7|1113.2|6125
1625105700000|2021-07-01 02:15:00|||||||||9
1625106600000|2021-07-01 02:30:00|1118.8|1114.3|1122.5|1118|1122.7|1118.2|1118.5|1114|5678
1625106900000|2021-07-01 02:35:00|1122.7|1118.2|1121.3|1116.8|1123.1|1118.6|1120.7|1116.2|3782
1625107200000|2021-07-01 02:40:00|1121.2|1116.7|1119.2|1114.7|1122.5|1118|1119.2|1114.7|3475
1625107500000|2021-07-01 02:45:00|1119|1114.5|1115.2|1110.7|1121.5|1117|1114.7|1110.2|6567
1625107800000|2021-07-01 02:50:00|1115.7|1111.2|1111.9|1107.4|1115.9|1111.4|1109.9|1105.4|10795
1625108100000|2021-07-01 02:55:00|1112.2|1107.7|1116.4|1111.9|1116.8|1112.3|1111.2|1106.7|6783
1625108400000|2021-07-01 03:00:00|1116.2|1111.7|1112.9|1108.4|1116.9|1112.4|1111.7|1107.2|3379
1625108700000|2021-07-01 03:05:00|1112.7|1108.2|1111.1|1106.6|1113.7|1109.2|1110.7|1106.2|2922
1625109000000|2021-07-01 03:10:00|1110.9|1106.4|1109.4|1104.9|1112.9|1108.4|1107.7|1103.2|6993
1625109300000|2021-07-01 03:15:00|1109.9|1105.4|1112|1107.5|1112.4|1107.9|1109.5|1105|2784
1625109600000|2021-07-01 03:20:00|1111.9|1107.4|1106|1101.5|1112.4|1107.9|1105.1|1100.6|5010
1625109900000|2021-07-01 03:25:00|1106.1|1101.6|1108.9|1104.4|1109.2|1104.7|1105.9|1101.4|4487
1625117400000|2021-07-01 05:30:00|1108.8|1104.3|1115.8|1111.3|1116.1|1111.6|1107.3|1102.8|7594
1625117700000|2021-07-01 05:35:00|1115.5|1111|1112.5|1108|1115.8|1111.3|1110.5|1106|3172
1625118000000|2021-07-01 05:40:00|1112.8|1108.3|1111|1106.5|1112.8|1108.3|1109.4|1104.9|2753
1625118300000|2021-07-01 05:45:00|1110.8|1106.3|1114.3|1109.8|1114.8|1110.3|1110|1105.5|2481
1625118600000|2021-07-01 05:50:00|1114.2|1109.7|1114.5|1110|1116.5|1112|1113.6|1109.1|4476
1625118900000|2021-07-01 05:55:00|1114.2|1109.7|1113.8|1109.3|1114.5|1110|1112.4|1107.9|2086
1625119200000|2021-07-01 06:00:00|1113.9|1109.4|1114|1109.5|1115|1110.5|1110.3|1105.8|3448
1625119500000|2021-07-01 06:05:00|1114.1|1109.6|1116.3|1111.8|1117.5|1113|1113.3|1108.8|3846
1625119800000|2021-07-01 06:10:00|1116.1|1111.6|1115|1110.5|1118|1113.5|1114.5|1110|2905
1625120100000|2021-07-01 06:15:00|1114.7|1110.2|1113.5|1109|1114.7|1110.2|1112.2|1107.7|2471
1625120400000|2021-07-01 06:20:00|1113.4|1108.9|1108.7|1104.2|1113.5|1109|1107.6|1103.1|6550
1625120700000|2021-07-01 06:25:00|1108.5|1104|1101.5|1097|1108.7|1104.2|1101.2|1096.7|9285
1625121000000|2021-07-01 06:30:00|1100.9|1096.4|1101|1096.5|1105.9|1101.4|1099.6|1095.1|10343
1625121300000|2021-07-01 06:35:00|1100.7|1096.2|1102.3|1097.8|1105.7|1101.2|1099.7|1095.2|6869
1625121600000|2021-07-01 06:40:00|1102|1097.5|1106.7|1102.2|1108.1|1103.6|1101.5|1097|5684
1625121900000|2021-07-01 06:45:00|1106.2|1101.7|1105.5|1101|1109.2|1104.7|1105.2|1100.7|4213
1625122200000|2021-07-01 06:50:00|1105.7|1101.2|1102.2|1097.7|1106.2|1101.7|1100.7|1096.2|7821
1625122500000|2021-07-01 06:55:00|1101.9|1097.4|1099.3|1094.8|1103.8|1099.3|1098.8|1094.3|8665
1625144400000|2021-07-01 13:00:00|1097.3|1092.8|1104.7|1100.2|1107.6|1103.1|1097.3|1092.8|17233
1625144700000|2021-07-01 13:05:00|1104.4|1099.9|1104.9|1100.4|1105.5|1101|1101.4|1096.9|6649
1625145000000|2021-07-01 13:10:00|1105.2|1100.7|1102.4|1097.9|1105.4|1100.9|1102.2|1097.7|4321
1625145300000|2021-07-01 13:15:00|1102.6|1098.1|1104.2|1099.7|1104.8|1100.3|1102.6|1098.1|3349
1625145600000|2021-07-01 13:20:00|1104.4|1099.9|1097.5|1093|1104.7|1100.2|1094.5|1090|10342
1625145900000|2021-07-01 13:25:00|1097.3|1092.8|1091.2|1086.7|1097.4|1092.9|1088.9|1084.4|11911
1625146200000|2021-07-01 13:30:00|1091|1086.5|1087.9|1083.4|1092.8|1088.3|1087.2|1082.7|10295
1625146500000|2021-07-01 13:35:00|1087.4|1082.9|1091.8|1087.3|1092.9|1088.4|1086.4|1081.9|7889
1625146800000|2021-07-01 13:40:00|1091.9|1087.4|1092.1|1087.6|1093.5|1089|1088.8|1084.3|4495
1625147100000|2021-07-01 13:45:00|1092.2|1087.7|1093.8|1089.3|1095.1|1090.6|1091.3|1086.8|3039
1625147400000|2021-07-01 13:50:00|1093.7|1089.2|1090.7|1086.2|1094.4|1089.9|1089.5|1085|2698
1625147700000|2021-07-01 13:55:00|1090.8|1086.3|1085.9|1081.4|1090.8|1086.3|1085.7|1081.2|5769
1625148000000|2021-07-01 14:00:00|1085.8|1081.3|1087.4|1082.9|1088.4|1083.9|1085.2|1080.7|4623
1625148300000|2021-07-01 14:05:00|1087.5|1083|1085.6|1081.1|1087.7|1083.2|1084.6|1080.1|5788
1625148600000|2021-07-01 14:10:00|1085.9|1081.4|1077.8|1073.3|1085.9|1081.4|1077.1|1072.6|16007
1625148900000|2021-07-01 14:15:00|1077.5|1073|1078.5|1074|1082.3|1077.8|1076.9|1072.4|8131
1625149200000|2021-07-01 14:20:00|1078.4|1073.9|1083.6|1079.1|1084.4|1079.9|1076.9|1072.4|9084
1625149500000|2021-07-01 14:25:00|1083.9|1079.4|1082.6|1078.1|1084.1|1079.6|1081.6|1077.1|4067
1625149800000|2021-07-01 14:30:00|1082.4|1077.9|1088.4|1083.9|1090.9|1086.4|1081.7|1077.2|9686
1625150100000|2021-07-01 14:35:00|1088.1|1083.6|1089.5|1085|1089.5|1085|1086.3|1081.8|4643
1625150400000|2021-07-01 14:40:00|1089.6|1085.1|1089.2|1084.7|1092|1087.5|1088.5|1084|4500
1625150700000|2021-07-01 14:45:00|1089.7|1085.2|1092.5|1088|1094.6|1090.1|1089.5|1085|6459
1625151000000|2021-07-01 14:50:00|1092.6|1088.1|1091.8|1087.3|1093.1|1088.6|1090.6|1086.1|2518
1625151300000|2021-07-01 14:55:00|1092|1087.5|1094.1|1089.6|1094.8|1090.3|1091.6|1087.1|5669
1625187600000|2021-07-02 01:00:00|1093.5|1089|1087.7|1083.2|1093.7|1089.2|1087.7|1083.2|10816
1625187900000|2021-07-02 01:05:00|1087.9|1083.4|1094.7|1090.2|1096.8|1092.3|1087.9|1083.4|7529
1625188200000|2021-07-02 01:10:00|1094.6|1090.1|1090.7|1086.2|1094.7|1090.2|1089.4|1084.9|4258
1625188500000|2021-07-02 01:15:00|1090.9|1086.4|1088.9|1084.4|1091.3|1086.8|1087.4|1082.9|3544
1625188800000|2021-07-02 01:20:00|1088.8|1084.3|1089.3|1084.8|1089.3|1084.8|1087.3|1082.8|2723
1625189100000|2021-07-02 01:25:00|1089.5|1085|1088|1083.5|1090.5|1086|1087.8|1083.3|2474
1625189400000|2021-07-02 01:30:00|1088.2|1083.7|1087.2|1082.7|1088.8|1084.3|1085|1080.5|3608
1625189700000|2021-07-02 01:35:00|1087|1082.5|1086.3|1081.8|1087.3|1082.8|1083.7|1079.2|4825
1625190000000|2021-07-02 01:40:00|1086|1081.5|1088.2|1083.7|1089|1084.5|1084.7|1080.2|3336
1625190300000|2021-07-02 01:45:00|1088.4|1083.9|1088.8|1084.3|1088.8|1084.3|1085.5|1081|2571
1625190600000|2021-07-02 01:50:00|1089|1084.5|1089.4|1084.9|1091.3|1086.8|1088|1083.5|3032
1625190900000|2021-07-02 01:55:00|1089.3|1084.8|1089.3|1084.8|1091.8|1087.3|1089|1084.5|2316
1625191200000|2021-07-02 02:00:00|1089|1084.5|1086.9|1082.4|1089|1084.5|1086|1081.5|1785
1625191500000|2021-07-02 02:05:00|1086.8|1082.3|1088.5|1084|1091|1086.5|1086.1|1081.6|2136
1625191800000|2021-07-02 02:10:00|1088.4|1083.9|1091.6|1087.1|1092.6|1088.1|1088.4|1083.9|3258
1625192100000|2021-07-02 02:15:00|||||||||3
1625193000000|2021-07-02 02:30:00|1091.8|1087.3|1090.6|1086.1|1091.8|1087.3|1087|1082.5|3341
1625193300000|2021-07-02 02:35:00|1090.9|1086.4|1093.4|1088.9|1093.7|1089.2|1090.7|1086.2|4838
1625193600000|2021-07-02 02:40:00|1093|1088.5|1090.9|1086.4|1093.1|1088.6|1089.4|1084.9|1521
1625193900000|2021-07-02 02:45:00|1090.7|1086.2|1087.4|1082.9|1090.7|1086.2|1086.6|1082.1|3513
1625194200000|2021-07-02 02:50:00|1087.5|1083|1086.7|1082.2|1089.4|1084.9|1086.6|1082.1|1682
1625194500000|2021-07-02 02:55:00|1086.6|1082.1|1086.8|1082.3|1087.8|1083.3|1084.6|1080.1|3713
1625194800000|2021-07-02 03:00:00|1086.7|1082.2|1083.5|1079|1087.8|1083.3|1082.7|1078.2|4545
1625195100000|2021-07-02 03:05:00|1083.6|1079.1|1082.1|1077.6|1084.2|1079.7|1080.7|1076.2|5032
1625195400000|2021-07-02 03:10:00|1082|1077.5|1081.2|1076.7|1086.1|1081.6|1081.1|1076.6|3953
1625195700000|2021-07-02 03:15:00|1081.1|1076.6|1081.9|1077.4|1082.7|1078.2|1080.5|1076|4618
1625196000000|2021-07-02 03:20:00|1082.1|1077.6|1084.2|1079.7|1085.2|1080.7|1082.1|1077.6|2674
1625196300000|2021-07-02 03:25:00|1084.5|1080|1082.9|1078.4|1087.6|1083.1|1082.7|1078.2|3564
1625196600000|2021-07-02 03:30:00|1083.1|1078.6|1083.1|1078.6|1083.1|1078.6|1083.1|1078.6|0
1625203800000|2021-07-02 05:30:00|1082.8|1078.3|1089.2|1084.7|1089.3|1084.8|1080.3|1075.8|6847
1625204100000|2021-07-02 05:35:00|1089.1|1084.6|1090.1|1085.6|1092.3|1087.8|1088.6|1084.1|7429
1625204400000|2021-07-02 05:40:00|1090.3|1085.8|1090.2|1085.7|1092.8|1088.3|1088.6|1084.1|4998
1625204700000|2021-07-02 05:45:00|1090.3|1085.8|1094.8|1090.3|1095.6|1091.1|1090.3|1085.8|9148
1625205000000|2021-07-02 05:50:00|1095|1090.5|1099.2|1094.7|1100.1|1095.6|1095|1090.5|11298
1625205300000|2021-07-02 05:55:00|1099.5|1095|1098.8|1094.3|1100.7|1096.2|1096.1|1091.6|5813
1625205600000|2021-07-02 06:00:00|1099|1094.5|1094.6|1090.1|1099.3|1094.8|1094.6|1090.1|4153
1625205900000|2021-07-02 06:05:00|1094.3|1089.8|1094.7|1090.2|1097.1|1092.6|1094.2|1089.7|4668
1625206200000|2021-07-02 06:10:00|1094.6|1090.1|1093.1|1088.6|1095|1090.5|1092.3|1087.8|3868
1625206500000|2021-07-02 06:15:00|1093.3|1088.8|1094.1|1089.6|1095.6|1091.1|1093.1|1088.6|3695
1625206800000|2021-07-02 06:20:00|1094.3|1089.8|1097.8|1093.3|1098.3|1093.8|1093.7|1089.2|4072
1625207100000|2021-07-02 06:25:00|1097.9|1093.4|1096.4|1091.9|1098.8|1094.3|1095.7|1091.2|3626
1625207400000|2021-07-02 06:30:00|1096.7|1092.2|1097.8|1093.3|1098.8|1094.3|1096.7|1092.2|3734
1625207700000|2021-07-02 06:35:00|1097.9|1093.4|1100.8|1096.3|1101.6|1097.1|1097.4|1092.9|9091
1625208000000|2021-07-02 06:40:00|1101.1|1096.6|1108.9|1104.4|1109.1|1104.6|1101.1|1096.6|18802
1625208300000|2021-07-02 06:45:00|1109.1|1104.6|1110.1|1105.6|1113.3|1108.8|1108.8|1104.3|17704
1625208600000|2021-07-02 06:50:00|1110.2|1105.7|1109.3|1104.8|1111.8|1107.3|1109.1|1104.6|12161
1625208900000|2021-07-02 06:55:00|1109.6|1105.1|1113.4|1108.9|1119.9|1115.4|1108.8|1104.3|26891
1625230800000|2021-07-02 13:00:00|1108.8|1104.3|1104|1099.5|1113.5|1109|1103|1098.5|22042
1625231100000|2021-07-02 13:05:00|1103.9|1099.4|1103.6|1099.1|1105.5|1101|1102.3|1097.8|8106
1625231400000|2021-07-02 13:10:00|1103.9|1099.4|1108.7|1104.2|1109.2|1104.7|1103.9|1099.4|6477
1625231700000|2021-07-02 13:15:00|1108.9|1104.4|1108|1103.5|1111.2|1106.7|1107.7|1103.2|5745
1625232000000|2021-07-02 13:20:00|1107.7|1103.2|1106.5|1102|1109.5|1105|1106.1|1101.6|2973
1625232300000|2021-07-02 13:25:00|1106.2|1101.7|1106.5|1102|1107|1102.5|1104|1099.5|3773
1625232600000|2021-07-02 13:30:00|1106.6|1102.1|1108.1|1103.6|1109.1|1104.6|1105.2|1100.7|3874
1625232900000|2021-07-02 13:35:00|1108.2|1103.7|1108|1103.5|1109.5|1105|1106.7|1102.2|2636
1625233200000|2021-07-02 13:40:00|1108.2|1103.7|1108.2|1103.7|1108.6|1104.1|1105|1100.5|2908
1625233500000|2021-07-02 13:45:00|1108.4|1103.9|1105.9|1101.4|1108.7|1104.2|1105.9|1101.4|1654
1625233800000|2021-07-02 13:50:00|1106|1101.5|1107.3|1102.8|1108.2|1103.7|1105|1100.5|2667
1625234100000|2021-07-02 13:55:00|1107.2|1102.7|1111.2|1106.7|1113.3|1108.8|1107.2|1102.7|6359
1625234400000|2021-07-02 14:00:00|1111.5|1107|1110.5|1106|1114|1109.5|1110.2|1105.7|5240
1625234700000|2021-07-02 14:05:00|1110.2|1105.7|1112.7|1108.2|1114.2|1109.7|1110|1105.5|4139
1625235000000|2021-07-02 14:10:00|1113|1108.5|1110.7|1106.2|1114|1109.5|1110.7|1106.2|2016
1625235300000|2021-07-02 14:15:00|1110.5|1106|1109.7|1105.2|1112|1107.5|1108|1103.5|3707
1625235600000|2021-07-02 14:20:00|1109.8|1105.3|1108.7|1104.2|1110.7|1106.2|1106.8|1102.3|2492
1625235900000|2021-07-02 14:25:00|1109|1104.5|1110.9|1106.4|1111.4|1106.9|1108.9|1104.4|2078
1625236200000|2021-07-02 14:30:00|1110.3|1105.8|1109.1|1104.6|1110.3|1105.8|1107.4|1102.9|2039
1625236500000|2021-07-02 14:35:00|1109.2|1104.7|1110.2|1105.7|1110.6|1106.1|1107.4|1102.9|2074
1625236800000|2021-07-02 14:40:00|1110.4|1105.9|1110.9|1106.4|1112.2|1107.7|1109.7|1105.2|2303
1625237100000|2021-07-02 14:45:00|1110.6|1106.1|1109.2|1104.7|1110.9|1106.4|1107.9|1103.4|2428
1625237400000|2021-07-02 14:50:00|1108.9|1104.4|1108.4|1103.9|1109.2|1104.7|1106.7|1102.2|1994
1625237700000|2021-07-02 14:55:00|1108.3|1103.8|1109.7|1105.2|1112|1107.5|1107.9|1103.4|5281
1625446800000|2021-07-05 01:00:00|1107|1102.5|1113.6|1109.1|1115.2|1110.7|1102.9|1098.4|14745
1625447100000|2021-07-05 01:05:00|1113.4|1108.9|1107|1102.5|1114.2|1109.7|1107|1102.5|10544
1625447400000|2021-07-05 01:10:00|1107.1|1102.6|1110.6|1106.1|1111.7|1107.2|1105.2|1100.7|6210
1625447700000|2021-07-05 01:15:00|1110.5|1106|1114|1109.5|1114.4|1109.9|1109.7|1105.2|5257
1625448000000|2021-07-05 01:20:00|1114.2|1109.7|1113|1108.5|1114.2|1109.7|1111|1106.5|3274
1625448300000|2021-07-05 01:25:00|1112.7|1108.2|1113|1108.5|1114|1109.5|1111.2|1106.7|3721
1625448600000|2021-07-05 01:30:00|1113.2|1108.7|1113.5|1109|1114.1|1109.6|1112|1107.5|2051
1625448900000|2021-07-05 01:35:00|1114|1109.5|1117.2|1112.7|1118.7|1114.2|1113.5|1109|8412
1625449200000|2021-07-05 01:40:00|1117.3|1112.8|1122.4|1117.9|1122.7|1118.2|1117.3|1112.8|14804
1625449500000|2021-07-05 01:45:00|1122.7|1118.2|1122.6|1118.1|1123.5|1119|1120.1|1115.6|5775
1625449800000|2021-07-05 01:50:00|1122.8|1118.3|1132|1127.5|1133.2|1128.7|1122.7|1118.2|19642
1625450100000|2021-07-05 01:55:00|1132.1|1127.6|1133.2|1128.7|1133.2|1128.7|1128.4|1123.9|8638
1625450400000|2021-07-05 02:00:00|1133.7|1129.2|1127.7|1123.2|1134.7|1130.2|1127|1122.5|10904
1625450700000|2021-07-05 02:05:00|1128|1123.5|1128.5|1124|1129.7|1125.2|1126.6|1122.1|4795
1625451000000|2021-07-05 02:10:00|1128.2|1123.7|1129.1|1124.6|1130.7|1126.2|1127|1122.5|2576
1625451300000|2021-07-05 02:15:00|||||||||1
1625452200000|2021-07-05 02:30:00|1129.4|1124.9|1127.9|1123.4|1131.3|1126.8|1126.7|1122.2|4026
1625452500000|2021-07-05 02:35:00|1128.2|1123.7|1125.4|1120.9|1128.2|1123.7|1124.4|1119.9|3102
1625452800000|2021-07-05 02:40:00|1125.6|1121.1|1128.5|1124|1129.2|1124.7|1125.6|1121.1|3293
1625453100000|2021-07-05 02:45:00|1128.7|1124.2|1127.9|1123.4|1130.4|1125.9|1127.9|1123.4|4752
1625453400000|2021-07-05 02:50:00|1128.2|1123.7|1127.1|1122.6|1129.9|1125.4|1126.6|1122.1|1752
1625453700000|2021-07-05 02:55:00|1127|1122.5|1129.4|1124.9|1129.4|1124.9|1126.4|1121.9|1990
1625454000000|2021-07-05 03:00:00|1129.5|1125|1131.1|1126.6|1132.1|1127.6|1129.5|1125|4264
1625454300000|2021-07-05 03:05:00|1131.3|1126.8|1133.1|1128.6|1133.7|1129.2|1130.2|1125.7|5350
1625454600000|2021-07-05 03:10:00|1133.6|1129.1|1135.7|1131.2|1135.7|1131.2|1131.9|1127.4|5673
1625454900000|2021-07-05 03:15:00|1135.8|1131.3|1132.5|1128|1136.8|1132.3|1131.6|1127.1|6021
1625455200000|2021-07-05 03:20:00|1132.6|1128.1|1141.2|1136.7|1141.3|1136.8|1132.1|1127.6|9240
1625455500000|2021-07-05 03:25:00|1140.9|1136.4|1145.8|1141.3|1145.8|1141.3|1140.7|1136.2|13917
1625463000000|2021-07-05 05:30:00|1145.3|1140.8|1142.6|1138.1|1147.3|1142.8|1142.2|1137.7|9790
1625463300000|2021-07-05 05:35:00|1142.4|1137.9|1142.3|1137.8|1144.7|1140.2|1141.7|1137.2|4386
1625463600000|2021-07-05 05:40:00|1142.5|1138|1145.9|1141.4|1146.7|1142.2|1142.5|1138|5770
1625463900000|2021-07-05 05:45:00|1146.1|1141.6|1144.5|1140|1147.9|1143.4|1142.9|1138.4|4855
1625464200000|2021-07-05 05:50:00|1144.7|1140.2|1143.9|1139.4|1145.9|1141.4|1143.2|1138.7|2849
1625464500000|2021-07-05 05:55:00|1143.8|1139.3|1141.5|1137|1146.2|1141.7|1140.7|1136.2|4367
1625464800000|2021-07-05 06:00:00|1141.3|1136.8|1140.1|1135.6|1142.1|1137.6|1139.3|1134.8|4406
1625465100000|2021-07-05 06:05:00|1140|1135.5|1141.1|1136.6|1142.1|1137.6|1139.5|1135|2561
1625465400000|2021-07-05 06:10:00|1141.3|1136.8|1143.4|1138.9|1144.9|1140.4|1140.9|1136.4|3543
1625465700000|2021-07-05 06:15:00|1143.6|1139.1|1145.9|1141.4|1146.1|1141.6|1143|1138.5|3584
1625466000000|2021-07-05 06:20:00|1146.1|1141.6|1144.6|1140.1|1146.1|1141.6|1144.1|1139.6|2193
1625466300000|2021-07-05 06:25:00|1145|1140.5|1149.6|1145.1|1149.9|1145.4|1144.6|1140.1|7975
1625466600000|2021-07-05 06:30:00|1149.5|1145|1149.5|1145|1149.6|1145.1|1147.6|1143.1|3746
1625466900000|2021-07-05 06:35:00|1149.6|1145.1|1149.3|1144.8|1150.3|1145.8|1148.7|1144.2|6082
1625467200000|2021-07-05 06:40:00|1149.6|1145.1|1147.3|1142.8|1149.8|1145.3|1146.8|1142.3|3743
1625467500000|2021-07-05 06:45:00|1147.4|1142.9|1148.6|1144.1|1149.6|1145.1|1147.3|1142.8|3603
1625467800000|2021-07-05 06:50:00|1148.4|1143.9|1144.2|1139.7|1149.6|1145.1|1142.7|1138.2|6586
1625468100000|2021-07-05 06:55:00|1144.1|1139.6|1149.4|1144.9|1149.6|1145.1|1142.3|1137.8|9718
1625490000000|2021-07-05 13:00:00|1152|1147.5|1155|1150.5|1157.4|1152.9|1151.9|1147.4|19225
1625490300000|2021-07-05 13:05:00|1155.3|1150.8|1154.9|1150.4|1155.6|1151.1|1152.6|1148.1|6739
1625490600000|2021-07-05 13:10:00|1155.1|1150.6|1157.4|1152.9|1158.9|1154.4|1154.8|1150.3|7302
1625490900000|2021-07-05 13:15:00|1157.3|1152.8|1158.6|1154.1|1159.4|1154.9|1157.3|1152.8|4571
1625491200000|2021-07-05 13:20:00|1158.5|1154|1154.8|1150.3|1159.1|1154.6|1154.6|1150.1|4080
1625491500000|2021-07-05 13:25:00|1154.6|1150.1|1152.9|1148.4|1154.6|1150.1|1151.2|1146.7|6252
1625491800000|2021-07-05 13:30:00|1152.7|1148.2|1156.1|1151.6|1157.5|1153|1151.2|1146.7|5599
1625492100000|2021-07-05 13:35:00|1156.4|1151.9|1157.1|1152.6|1157.4|1152.9|1154.9|1150.4|1843
1625492400000|2021-07-05 13:40:00|1156.9|1152.4|1155.4|1150.9|1157.4|1152.9|1155.4|1150.9|1316
1625492700000|2021-07-05 13:45:00|1155.8|1151.3|1156.3|1151.8|1156.6|1152.1|1154.7|1150.2|1603
1625493000000|2021-07-05 13:50:00|1155.9|1151.4|1156.3|1151.8|1156.3|1151.8|1154.6|1150.1|1448
1625493300000|2021-07-05 13:55:00|1156.2|1151.7|1154.5|1150|1157.3|1152.8|1153.1|1148.6|2163
1625493600000|2021-07-05 14:00:00|1154.6|1150.1|1155.6|1151.1|1156.6|1152.1|1154.6|1150.1|1019
1625493900000|2021-07-05 14:05:00|1155.1|1150.6|1151.6|1147.1|1155.4|1150.9|1150.8|1146.3|4429
1625494200000|2021-07-05 14:10:00|1151.9|1147.4|1153.9|1149.4|1154.4|1149.9|1150|1145.5|3713
1625494500000|2021-07-05 14:15:00|1154|1149.5|1156.1|1151.6|1156.1|1151.6|1153.2|1148.7|2120
1625494800000|2021-07-05 14:20:00|1156|1151.5|1155.1|1150.6|1157.1|1152.6|1155|1150.5|2366
1625495100000|2021-07-05 14:25:00|1155.2|1150.7|1157.5|1153|1158.1|1153.6|1155|1150.5|2858
1625495400000|2021-07-05 14:30:00|1157.3|1152.8|1159.3|1154.8|1160.3|1155.8|1155.8|1151.3|5509
1625495700000|2021-07-05 14:35:00|1159.4|1154.9|1157.9|1153.4|1159.5|1155|1155.1|1150.6|3188
1625496000000|2021-07-05 14:40:00|1158|1153.5|1162.9|1158.4|1164.2|1159.7|1157.8|1153.3|5618
1625496300000|2021-07-05 14:45:00|1163.2|1158.7|1161.1|1156.6|1164.4|1159.9|1160.6|1156.1|3198
1625496600000|2021-07-05 14:50:00|1160.9|1156.4|1161.6|1157.1|1163.1|1158.6|1160.9|1156.4|1127
1625496900000|2021-07-05 14:55:00|1161.9|1157.4|1163|1158.5|1163.4|1158.9|1159.9|1155.4|4396
1625497200000|2021-07-05 15:00:00|||||||||1
1625533200000|2021-07-06 01:00:00|1162.5|1158|1157.7|1153.2|1164.8|1160.3|1156.4|1151.9|9316
1625533500000|2021-07-06 01:05:00|1157.9|1153.4|1157.4|1152.9|1159.5|1155|1155.8|1151.3|3687
1625533800000|2021-07-06 01:10:00|1157.1|1152.6|1163.7|1159.2|1163.7|1159.2|1156.9|1152.4|5420
1625534100000|2021-07-06 01:15:00|1163.8|1159.3|1162.6|1158.1|1164.7|1160.2|1161.1|1156.6|3628
1625534400000|2021-07-06 01:20:00|1162.8|1158.3|1158.2|1153.7|1163.1|1158.6|1157.6|1153.1|2816
1625534700000|2021-07-06 01:25:00|1158.1|1153.6|1158.6|1154.1|1159.6|1155.1|1156|1151.5|4846
1625535000000|2021-07-06 01:30:00|1158.8|1154.3|1158.3|1153.8|1158.8|1154.3|1153.8|1149.3|5755
1625535300000|2021-07-06 01:35:00|1158.7|1154.2|1160.1|1155.6|1160.6|1156.1|1157.6|1153.1|2124
1625535600000|2021-07-06 01:40:00|1159.8|1155.3|1157.4|1152.9|1160.5|1156|1157.1|1152.6|1432
1625535900000|2021-07-06 01:45:00|1157.2|1152.7|1160.7|1156.2|1161|1156.5|1157.2|1152.7|1857
1625536200000|2021-07-06 01:50:00|1160.5|1156|1160|1155.5|1161.3|1156.8|1159.3|1154.8|1396
1625536500000|2021-07-06 01:55:00|1159.9|1155.4|1160.4|1155.9|1160.8|1156.3|1158|1153.5|1164
1625536800000|2021-07-06 02:00:00|1160.3|1155.8|1159|1154.5|1161.4|1156.9|1156.6|1152.1|1906
1625537100000|2021-07-06 02:05:00|1159.2|1154.7|1158.5|1154|1161|1156.5|1158.5|1154|1182
1625537400000|2021-07-06 02:10:00|1159|1154.5|1160.5|1156|1161.5|1157|1158.9|1154.4|1441
1625537700000|2021-07-06 02:15:00|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|1160.3|1155.8|0
1625538000000|2021-07-06 02:20:00|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|1160.2|1155.7|0
1625538600000|2021-07-06 02:30:00|1160.1|1155.6|1159.2|1154.7|1161.5|1157|1158.1|1153.6|2045
1625538900000|2021-07-06 02:35:00|1159.5|1155|1151.6|1147.1|1159.5|1155|1151.1|1146.6|7182
1625539200000|2021-07-06 02:40:00|1151.7|1147.2|1145.9|1141.4|1153|1148.5|1145|1140.5|12807
1625539500000|2021-07-06 02:45:00|1146.1|1141.6|1144.8|1140.3|1149.2|1144.7|1143.5|1139|11161
1625539800000|2021-07-06 02:50:00|1145|1140.5|1150.5|1146|1152.5|1148|1145|1140.5|6726
1625540100000|2021-07-06 02:55:00|1150.3|1145.8|1147.7|1143.2|1151.5|1147|1146.7|1142.2|2787
1625540400000|2021-07-06 03:00:00|1147.8|1143.3|1152.7|1148.2|1153.2|1148.7|1147.7|1143.2|3108
1625540700000|2021-07-06 03:05:00|1152.6|1148.1|1150.7|1146.2|1152.9|1148.4|1150.7|1146.2|2501
1625541000000|2021-07-06 03:10:00|1150.5|1146|1151.4|1146.9|1151.4|1146.9|1149|1144.5|2344
1625541300000|2021-07-06 03:15:00|1151.6|1147.1|1149.6|1145.1|1151.9|1147.4|1149.4|1144.9|1121
1625541600000|2021-07-06 03:20:00|1149.7|1145.2|1150.3|1145.8|1150.7|1146.2|1148.5|1144|1825
1625541900000|2021-07-06 03:25:00|1150.5|1146|1147.7|1143.2|1150.7|1146.2|1146.8|1142.3|3725
1625549400000|2021-07-06 05:30:00|1147.6|1143.1|1149.6|1145.1|1149.6|1145.1|1144.6|1140.1|5704
1625549700000|2021-07-06 05:35:00|1149.4|1144.9|1146.6|1142.1|1149.4|1144.9|1146.6|1142.1|3378
1625550000000|2021-07-06 05:40:00|1146.9|1142.4|1148.3|1143.8|1149.8|1145.3|1146.4|1141.9|3716
1625550300000|2021-07-06 05:45:00|1148.4|1143.9|1152.3|1147.8|1152.8|1148.3|1146.8|1142.3|5286
1625550600000|2021-07-06 05:50:00|1152.1|1147.6|1152.3|1147.8|1153.5|1149|1151.3|1146.8|3123
1625550900000|2021-07-06 05:55:00|1152.1|1147.6|1153.3|1148.8|1153.6|1149.1|1151.1|1146.6|1798
1625551200000|2021-07-06 06:00:00|1153.5|1149|1157.3|1152.8|1157.8|1153.3|1153.1|1148.6|4723
1625551500000|2021-07-06 06:05:00|1157.2|1152.7|1159.3|1154.8|1159.6|1155.1|1157.2|1152.7|4012
1625551800000|2021-07-06 06:10:00|1159.1|1154.6|1158.3|1153.8|1159.1|1154.6|1156.6|1152.1|2122
1625552100000|2021-07-06 06:15:00|1158.4|1153.9|1153.8|1149.3|1158.4|1153.9|1152.8|1148.3|3321
1625552400000|2021-07-06 06:20:00|1153.6|1149.1|1155.3|1150.8|1155.9|1151.4|1151.2|1146.7|4210
1625552700000|2021-07-06 06:25:00|1155.6|1151.1|1156.3|1151.8|1157.5|1153|1154.9|1150.4|2278
1625553000000|2021-07-06 06:30:00|1156.4|1151.9|1154.4|1149.9|1157|1152.5|1153.3|1148.8|2558
1625553300000|2021-07-06 06:35:00|1154.5|1150|1156.3|1151.8|1156.7|1152.2|1151.2|1146.7|3852
1625553600000|2021-07-06 06:40:00|1156.5|1152|1158.8|1154.3|1160.3|1155.8|1156.4|1151.9|5541
1625553900000|2021-07-06 06:45:00|1158.5|1154|1152.3|1147.8|1159.3|1154.8|1151.9|1147.4|7033
1625554200000|2021-07-06 06:50:00|1152.4|1147.9|1153.3|1148.8|1158|1153.5|1151.9|1147.4|5625
1625554500000|2021-07-06 06:55:00|1153.4|1148.9|1154.8|1150.3|1156.1|1151.6|1153.1|1148.6|7670
1625576400000|2021-07-06 13:00:00|1153.4|1148.9|1149|1144.5|1153.9|1149.4|1147.7|1143.2|15551
1625576700000|2021-07-06 13:05:00|1148.7|1144.2|1152.8|1148.3|1152.9|1148.4|1148.5|1144|6059
1625577000000|2021-07-06 13:10:00|1152.9|1148.4|1152.8|1148.3|1153.9|1149.4|1150.7|1146.2|5257
1625577300000|2021-07-06 13:15:00|1153|1148.5|1157.5|1153|1158.2|1153.7|1152.2|1147.7|5679
1625577600000|2021-07-06 13:20:00|1157.2|1152.7|1154.8|1150.3|1157.7|1153.2|1154.8|1150.3|3484
1625577900000|2021-07-06 13:25:00|1154.7|1150.2|1142.4|1137.9|1154.9|1150.4|1142|1137.5|12882
1625578200000|2021-07-06 13:30:00|1142.6|1138.1|1142.8|1138.3|1144.8|1140.3|1138.7|1134.2|13820
1625578500000|2021-07-06 13:35:00|1142.9|1138.4|1138.2|1133.7|1144.7|1140.2|1137.9|1133.4|9307
1625578800000|2021-07-06 13:40:00|1137.9|1133.4|1135|1130.5|1138.2|1133.7|1133.7|1129.2|11459
1625579100000|2021-07-06 13:45:00|1134.7|1130.2|1137.8|1133.3|1140.2|1135.7|1134.2|1129.7|6096
1625579400000|2021-07-06 13:50:00|1138|1133.5|1141.5|1137|1141.5|1137|1136.5|1132|5152
1625579700000|2021-07-06 13:55:00|1141.7|1137.2|1140.6|1136.1|1143.1|1138.6|1140.1|1135.6|4055
1625580000000|2021-07-06 14:00:00|1140.3|1135.8|1140|1135.5|1141|1136.5|1136.1|1131.6|8633
1625580300000|2021-07-06 14:05:00|1139.9|1135.4|1137.3|1132.8|1139.9|1135.4|1135.8|1131.3|5438
1625580600000|2021-07-06 14:10:00|1137|1132.5|1141.5|1137|1141.5|1137|1136.3|1131.8|5600
1625580900000|2021-07-06 14:15:00|1141.3|1136.8|1139|1134.5|1141.3|1136.8|1137.8|1133.3|3129
1625581200000|2021-07-06 14:20:00|1138.9|1134.4|1141.8|1137.3|1142|1137.5|1137.5|1133|2927
1625581500000|2021-07-06 14:25:00|1141.5|1137|1140.5|1136|1142.3|1137.8|1139.4|1134.9|1855
1625581800000|2021-07-06 14:30:00|1140.4|1135.9|1138.5|1134|1142|1137.5|1138.3|1133.8|2328
1625582100000|2021-07-06 14:35:00|1138.3|1133.8|1143.4|1138.9|1144|1139.5|1137.8|1133.3|3751
1625582400000|2021-07-06 14:40:00|1143.5|1139|1141.3|1136.8|1143.8|1139.3|1141|1136.5|3277
1625582700000|2021-07-06 14:45:00|1141.4|1136.9|1141.8|1137.3|1142.5|1138|1138.3|1133.8|3044
1625583000000|2021-07-06 14:50:00|1141.9|1137.4|1143.3|1138.8|1144|1139.5|1141.5|1137|3946
1625583300000|2021-07-06 14:55:00|1143.2|1138.7|1142.5|1138|1143.6|1139.1|1140.8|1136.3|4614
1625619600000|2021-07-07 01:00:00|1142.1|1137.6|1139.9|1135.4|1142.1|1137.6|1135.1|1130.6|14159
1625619900000|2021-07-07 01:05:00|1139.7|1135.2|1134.1|1129.6|1140.3|1135.8|1133.1|1128.6|11852
1625620200000|2021-07-07 01:10:00|1133.9|1129.4|1138.3|1133.8|1138.8|1134.3|1133.3|1128.8|6296
1625620500000|2021-07-07 01:15:00|1138.4|1133.9|1141.2|1136.7|1141.5|1137|1137.3|1132.8|5873
1625620800000|2021-07-07 01:20:00|1141|1136.5|1141.7|1137.2|1142.1|1137.6|1139.9|1135.4|3662
1625621100000|2021-07-07 01:25:00|1141.6|1137.1|1142.4|1137.9|1147.3|1142.8|1141.6|1137.1|7966
1625621400000|2021-07-07 01:30:00|1142.2|1137.7|1144.6|1140.1|1145.3|1140.8|1141.8|1137.3|3364
1625621700000|2021-07-07 01:35:00|1145.1|1140.6|1146.1|1141.6|1146.9|1142.4|1143.6|1139.1|3443
1625622000000|2021-07-07 01:40:00|1146.2|1141.7|1148.7|1144.2|1150.1|1145.6|1146.1|1141.6|5085
1625622300000|2021-07-07 01:45:00|1148.6|1144.1|1145.2|1140.7|1149.1|1144.6|1144.3|1139.8|3681
1625622600000|2021-07-07 01:50:00|1144.8|1140.3|1148.8|1144.3|1148.8|1144.3|1144.7|1140.2|2594
1625622900000|2021-07-07 01:55:00|1148.5|1144|1144.8|1140.3|1148.7|1144.2|1144.5|1140|2815
1625623200000|2021-07-07 02:00:00|1144.7|1140.2|1146|1141.5|1146|1141.5|1140.9|1136.4|4883
1625623500000|2021-07-07 02:05:00|1146.3|1141.8|1142.6|1138.1|1146.4|1141.9|1141.8|1137.3|2358
1625623800000|2021-07-07 02:10:00|1142.3|1137.8|1140.3|1135.8|1144.1|1139.6|1139.8|1135.3|3917
1625624100000|2021-07-07 02:15:00|||||||||9
1625625000000|2021-07-07 02:30:00|1140.1|1135.6|1140.5|1136|1142.8|1138.3|1138.3|1133.8|3820
1625625300000|2021-07-07 02:35:00|1140|1135.5|1137|1132.5|1140|1135.5|1136.9|1132.4|3847
1625625600000|2021-07-07 02:40:00|1136.9|1132.4|1137.3|1132.8|1138.5|1134|1135.4|1130.9|6431
1625625900000|2021-07-07 02:45:00|1137.5|1133|1143.2|1138.7|1143.4|1138.9|1137.3|1132.8|5399
1625626200000|2021-07-07 02:50:00|1143.3|1138.8|1142.7|1138.2|1143.3|1138.8|1140.8|1136.3|2277
1625626500000|2021-07-07 02:55:00|1142.5|1138|1141|1136.5|1143|1138.5|1139.3|1134.8|1914
1625626800000|2021-07-07 03:00:00|1140.5|1136|1139.3|1134.8|1140.5|1136|1137.6|1133.1|3292
1625627100000|2021-07-07 03:05:00|1139.6|1135.1|1142.7|1138.2|1142.8|1138.3|1139.6|1135.1|1756
1625627400000|2021-07-07 03:10:00|1142.8|1138.3|1146.1|1141.6|1146.6|1142.1|1141.7|1137.2|4583
1625627700000|2021-07-07 03:15:00|1146|1141.5|1143.2|1138.7|1146.3|1141.8|1143|1138.5|2199
1625628000000|2021-07-07 03:20:00|1143|1138.5|1143.1|1138.6|1143.5|1139|1141.1|1136.6|2426
1625628300000|2021-07-07 03:25:00|1143.3|1138.8|1144.1|1139.6|1144.4|1139.9|1141.8|1137.3|1492
1625635800000|2021-07-07 05:30:00|1144.3|1139.8|1150|1145.5|1152.6|1148.1|1144.3|1139.8|13032
1625636100000|2021-07-07 05:35:00|1150.5|1146|1153.2|1148.7|1153.9|1149.4|1149|1144.5|7163
1625636400000|2021-07-07 05:40:00|1153.7|1149.2|1152|1147.5|1153.7|1149.2|1151|1146.5|4325
1625636700000|2021-07-07 05:45:00|1152.1|1147.6|1154.7|1150.2|1154.7|1150.2|1150.1|1145.6|4451
1625637000000|2021-07-07 05:50:00|1154.6|1150.1|1155.6|1151.1|1156.9|1152.4|1152.2|1147.7|7548
1625637300000|2021-07-07 05:55:00|1155.8|1151.3|1163.5|1159|1165|1160.5|1155.1|1150.6|16896
1625637600000|2021-07-07 06:00:00|1163.8|1159.3|1162.4|1157.9|1168|1163.5|1161.6|1157.1|18281
1625637900000|2021-07-07 06:05:00|1162.1|1157.6|1162.8|1158.3|1164.1|1159.6|1160.6|1156.1|5194
1625638200000|2021-07-07 06:10:00|1162.7|1158.2|1166.9|1162.4|1166.9|1162.4|1161.3|1156.8|5898
1625638500000|2021-07-07 06:15:00|1166.8|1162.3|1163.9|1159.4|1167.6|1163.1|1163.6|1159.1|5192
1625638800000|2021-07-07 06:20:00|1164.1|1159.6|1169.3|1164.8|1169.3|1164.8|1163.8|1159.3|5710
1625639100000|2021-07-07 06:25:00|1169.6|1165.1|1167.4|1162.9|1171.1|1166.6|1165.4|1160.9|8984
1625639400000|2021-07-07 06:30:00|1167.1|1162.6|1171.5|1167|1171.9|1167.4|1163.9|1159.4|4981
1625639700000|2021-07-07 06:35:00|1171.9|1167.4|1170|1165.5|1173.9|1169.4|1167.2|1162.7|6866
1625640000000|2021-07-07 06:40:00|1169.9|1165.4|1171|1166.5|1171.8|1167.3|1169|1164.5|3626
1625640300000|2021-07-07 06:45:00|1170.8|1166.3|1170.6|1166.1|1171.2|1166.7|1168.4|1163.9|4296
1625640600000|2021-07-07 06:50:00|1170.9|1166.4|1173.4|1168.9|1175|1170.5|1170|1165.5|6455
1625640900000|2021-07-07 06:55:00|1173.5|1169|1172.3|1167.8|1174.9|1170.4|1170.7|1166.2|8970
1625662800000|2021-07-07 13:00:00|1173.9|1169.4|1171.1|1166.6|1177.3|1172.8|1169.3|1164.8|20423
1625663100000|2021-07-07 13:05:00|1171.2|1166.7|1162.9|1158.4|1171.2|1166.7|1160.6|1156.1|14768
1625663400000|2021-07-07 13:10:00|1162.7|1158.2|1165.2|1160.7|1166.6|1162.1|1161.7|1157.2|9878
1625663700000|2021-07-07 13:15:00|1165.3|1160.8|1168.7|1164.2|1169.6|1165.1|1164.3|1159.8|5151
1625664000000|2021-07-07 13:20:00|1168.9|1164.4|1168.6|1164.1|1170.4|1165.9|1167.2|1162.7|4519
1625664300000|2021-07-07 13:25:00|1168.4|1163.9|1169.2|1164.7|1170.3|1165.8|1167.7|1163.2|2834
1625664600000|2021-07-07 13:30:00|1168.9|1164.4|1169.9|1165.4|1170.6|1166.1|1165.9|1161.4|4502
1625664900000|2021-07-07 13:35:00|1170.2|1165.7|1169.9|1165.4|1172.1|1167.6|1169.7|1165.2|2404
1625665200000|2021-07-07 13:40:00|1169.6|1165.1|1167.7|1163.2|1170.5|1166|1166.8|1162.3|3109
1625665500000|2021-07-07 13:45:00|1167.5|1163|1170.2|1165.7|1171.3|1166.8|1167|1162.5|2573
1625665800000|2021-07-07 13:50:00|1170.3|1165.8|1166.3|1161.8|1170.3|1165.8|1166.3|1161.8|2280
1625666100000|2021-07-07 13:55:00|1166|1161.5|1166.6|1162.1|1169.3|1164.8|1165.1|1160.6|3294
1625666400000|2021-07-07 14:00:00|1166.8|1162.3|1157.8|1153.3|1166.8|1162.3|1156.5|1152|13126
1625666700000|2021-07-07 14:05:00|1157.4|1152.9|1158.9|1154.4|1163.2|1158.7|1156.9|1152.4|11392
1625667000000|2021-07-07 14:10:00|1158.4|1153.9|1162.5|1158|1163.3|1158.8|1157.6|1153.1|5496
1625667300000|2021-07-07 14:15:00|1162|1157.5|1160.8|1156.3|1165.4|1160.9|1159.7|1155.2|4156
1625667600000|2021-07-07 14:20:00|1160.7|1156.2|1158.5|1154|1161.3|1156.8|1157.8|1153.3|3964
1625667900000|2021-07-07 14:25:00|1158.8|1154.3|1152.4|1147.9|1158.8|1154.3|1151.9|1147.4|10378
1625668200000|2021-07-07 14:30:00|1152|1147.5|1148.6|1144.1|1155|1150.5|1145.8|1141.3|13879
1625668500000|2021-07-07 14:35:00|1148.5|1144|1148.3|1143.8|1151.5|1147|1144.9|1140.4|10535
1625668800000|2021-07-07 14:40:00|1147.8|1143.3|1154.8|1150.3|1155|1150.5|1146.6|1142.1|7658
1625669100000|2021-07-07 14:45:00|1155|1150.5|1152.4|1147.9|1155|1150.5|1149.3|1144.8|4531
1625669400000|2021-07-07 14:50:00|1152.5|1148|1155|1150.5|1156.4|1151.9|1151|1146.5|3940
1625669700000|2021-07-07 14:55:00|1154.8|1150.3|1155.4|1150.9|1157.8|1153.3|1153.7|1149.2|5430
1625706000000|2021-07-08 01:00:00|1155|1150.5|1151|1146.5|1155.9|1151.4|1149.1|1144.6|9003
1625706300000|2021-07-08 01:05:00|1151.2|1146.7|1154.8|1150.3|1157.3|1152.8|1148.2|1143.7|6487
1625706600000|2021-07-08 01:10:00|1155.1|1150.6|1147.3|1142.8|1155.3|1150.8|1146.5|1142|11539
1625706900000|2021-07-08 01:15:00|1147.1|1142.6|1141.4|1136.9|1148.5|1144|1140.7|1136.2|14094
1625707200000|2021-07-08 01:20:00|1141.7|1137.2|1140.4|1135.9|1142.6|1138.1|1136.5|1132|12698
1625707500000|2021-07-08 01:25:00|1140.2|1135.7|1144.5|1140|1145.4|1140.9|1139.9|1135.4|5791
1625707800000|2021-07-08 01:30:00|1144.4|1139.9|1140.8|1136.3|1144.4|1139.9|1138.9|1134.4|5757
1625708100000|2021-07-08 01:35:00|1140.9|1136.4|1141.7|1137.2|1142.5|1138|1139.7|1135.2|3431
1625708400000|2021-07-08 01:40:00|1141.2|1136.7|1131.1|1126.6|1143|1138.5|1131.1|1126.6|11460
1625708700000|2021-07-08 01:45:00|1130.7|1126.2|1123.8|1119.3|1131.1|1126.6|1121.6|1117.1|23627
1625709000000|2021-07-08 01:50:00|1123.6|1119.1|1120|1115.5|1125.5|1121|1119|1114.5|16746
1625709300000|2021-07-08 01:55:00|1120.1|1115.6|1121.8|1117.3|1123.3|1118.8|1119.4|1114.9|9359
1625709600000|2021-07-08 02:00:00|1121.5|1117|1117.9|1113.4|1121.5|1117|1111.6|1107.1|23587
1625709900000|2021-07-08 02:05:00|1118.4|1113.9|1124.8|1120.3|1125.8|1121.3|1115.7|1111.2|13733
1625710200000|2021-07-08 02:10:00|1125|1120.5|1125.1|1120.6|1127.3|1122.8|1123.3|1118.8|10694
1625710500000|2021-07-08 02:15:00|1125|1120.5|1125.1|1120.6|1125.1|1120.6|1125|1120.5|2
1625711400000|2021-07-08 02:30:00|1125.3|1120.8|1118.9|1114.4|1125.4|1120.9|1118|1113.5|7691
1625711700000|2021-07-08 02:35:00|1118.8|1114.3|1115.1|1110.6|1120.4|1115.9|1114.9|1110.4|5234
1625712000000|2021-07-08 02:40:00|1115.2|1110.7|1115.8|1111.3|1118.1|1113.6|1114.3|1109.8|5945
1625712300000|2021-07-08 02:45:00|1116|1111.5|1121.8|1117.3|1121.8|1117.3|1113.6|1109.1|8009
1625712600000|2021-07-08 02:50:00|1121.6|1117.1|1117.5|1113|1121.6|1117.1|1117|1112.5|3939
1625712900000|2021-07-08 02:55:00|1117.4|1112.9|1121.8|1117.3|1121.8|1117.3|1114.1|1109.6|7252
1625713200000|2021-07-08 03:00:00|1121.5|1117|1117.1|1112.6|1121.5|1117|1116.2|1111.7|3619
1625713500000|2021-07-08 03:05:00|1117.4|1112.9|1124.5|1120|1124.5|1120|1117.1|1112.6|5586
1625713800000|2021-07-08 03:10:00|1124.3|1119.8|1127.5|1123|1127.8|1123.3|1121.5|1117|6441
1625714100000|2021-07-08 03:15:00|1127.8|1123.3|1126.8|1122.3|1131|1126.5|1126.8|1122.3|7454
1625714400000|2021-07-08 03:20:00|1126.6|1122.1|1124.1|1119.6|1127.2|1122.7|1121.1|1116.6|6148
1625714700000|2021-07-08 03:25:00|1124.3|1119.8|1124.5|1120|1127.8|1123.3|1123.5|1119|3461
1625722200000|2021-07-08 05:30:00|1124.4|1119.9|1122.3|1117.8|1125|1120.5|1119|1114.5|6563
1625722500000|2021-07-08 05:35:00|1122.2|1117.7|1117.8|1113.3|1123.8|1119.3|1117.3|1112.8|4976
1625722800000|2021-07-08 05:40:00|1117.6|1113.1|1119.7|1115.2|1120.6|1116.1|1117.3|1112.8|5290
1625723100000|2021-07-08 05:45:00|1119.8|1115.3|1126.3|1121.8|1126.3|1121.8|1119.5|1115|3841
1625723400000|2021-07-08 05:50:00|1126|1121.5|1127.3|1122.8|1127.8|1123.3|1123.7|1119.2|3197
1625723700000|2021-07-08 05:55:00|1127.6|1123.1|1127.2|1122.7|1129.3|1124.8|1126|1121.5|4312
1625724000000|2021-07-08 06:00:00|1127|1122.5|1131.5|1127|1133|1128.5|1124.5|1120|5543
1625724300000|2021-07-08 06:05:00|1131.7|1127.2|1136.5|1132|1136.5|1132|1128.8|1124.3|7637
1625724600000|2021-07-08 06:10:00|1136.4|1131.9|1133|1128.5|1136.6|1132.1|1132|1127.5|5094
1625724900000|2021-07-08 06:15:00|1133.5|1129|1126.8|1122.3|1134.3|1129.8|1125.8|1121.3|6081
1625725200000|2021-07-08 06:20:00|1126.7|1122.2|1123.6|1119.1|1126.7|1122.2|1120.9|1116.4|7103
1625725500000|2021-07-08 06:25:00|1123.5|1119|1127.6|1123.1|1127.6|1123.1|1123.4|1118.9|3220
1625725800000|2021-07-08 06:30:00|1127.8|1123.3|1123.4|1118.9|1127.9|1123.4|1122.6|1118.1|3648
1625726100000|2021-07-08 06:35:00|1122.9|1118.4|1126.5|1122|1126.7|1122.2|1121.2|1116.7|3251
1625726400000|2021-07-08 06:40:00|1126.7|1122.2|1127|1122.5|1128.2|1123.7|1124.8|1120.3|2464
1625726700000|2021-07-08 06:45:00|1126.8|1122.3|1125.1|1120.6|1127|1122.5|1122.4|1117.9|3976
1625727000000|2021-07-08 06:50:00|1125.4|1120.9|1125.5|1121|1125.7|1121.2|1122.9|1118.4|3791
1625727300000|2021-07-08 06:55:00|1125.7|1121.2|1120.6|1116.1|1126.5|1122|1119.6|1115.1|11558
1625727600000|2021-07-08 07:00:00|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|1120.4|1115.9|33
1625749200000|2021-07-08 13:00:00|1113.7|1109.2|1109.1|1104.6|1113.7|1109.2|1104.1|1099.6|35442
1625749500000|2021-07-08 13:05:00|1108.9|1104.4|1107.7|1103.2|1114.5|1110|1106.7|1102.2|15082
1625749800000|2021-07-08 13:10:00|1107.5|1103|1108.9|1104.4|1112.2|1107.7|1107.5|1103|6500
1625750100000|2021-07-08 13:15:00|1108.7|1104.2|1104.4|1099.9|1109.4|1104.9|1102.8|1098.3|15214
1625750400000|2021-07-08 13:20:00|1104.2|1099.7|1107.4|1102.9|1110.4|1105.9|1104.1|1099.6|8802
1625750700000|2021-07-08 13:25:00|1107.6|1103.1|1108.5|1104|1111.2|1106.7|1107.6|1103.1|6510
1625751000000|2021-07-08 13:30:00|1108.6|1104.1|1107|1102.5|1110.9|1106.4|1106.6|1102.1|6172
1625751300000|2021-07-08 13:35:00|1107.2|1102.7|1108.9|1104.4|1112.4|1107.9|1106.6|1102.1|6364
1625751600000|2021-07-08 13:40:00|1108.7|1104.2|1110.3|1105.8|1110.7|1106.2|1107.3|1102.8|4016
1625751900000|2021-07-08 13:45:00|1110.2|1105.7|1109.3|1104.8|1112.4|1107.9|1108.6|1104.1|5446
1625752200000|2021-07-08 13:50:00|1109.1|1104.6|1113.6|1109.1|1114.4|1109.9|1108.9|1104.4|6178
1625752500000|2021-07-08 13:55:00|1113.9|1109.4|1116.4|1111.9|1118.6|1114.1|1113.9|1109.4|7927
1625752800000|2021-07-08 14:00:00|1116.2|1111.7|1119.9|1115.4|1121.9|1117.4|1115.9|1111.4|6844
1625753100000|2021-07-08 14:05:00|1119.6|1115.1|1117.1|1112.6|1121|1116.5|1116.4|1111.9|3045
1625753400000|2021-07-08 14:10:00|1117|1112.5|1116.6|1112.1|1119.5|1115|1116.1|1111.6|2067
1625753700000|2021-07-08 14:15:00|1116.9|1112.4|1116.1|1111.6|1118.6|1114.1|1116.1|1111.6|1298
1625754000000|2021-07-08 14:20:00|1116.4|1111.9|1114.1|1109.6|1118.6|1114.1|1113.1|1108.6|3337
1625754300000|2021-07-08 14:25:00|1114.6|1110.1|1115.6|1111.1|1116.6|1112.1|1114.1|1109.6|2138
1625754600000|2021-07-08 14:30:00|1115.3|1110.8|1111.3|1106.8|1116|1111.5|1110.8|1106.3|3683
1625754900000|2021-07-08 14:35:00|1111.5|1107|1112.2|1107.7|1113.5|1109|1111.1|1106.6|3401
1625755200000|2021-07-08 14:40:00|1112.1|1107.6|1113.6|1109.1|1114.1|1109.6|1111.7|1107.2|1815
1625755500000|2021-07-08 14:45:00|1113.9|1109.4|1112|1107.5|1113.9|1109.4|1111.3|1106.8|2297
1625755800000|2021-07-08 14:50:00|1111.8|1107.3|1115.8|1111.3|1116.3|1111.8|1111.3|1106.8|2623
1625756100000|2021-07-08 14:55:00|1115.6|1111.1|1110.5|1106|1115.6|1111.1|1110.3|1105.8|3888
1625792400000|2021-07-09 01:00:00|1110.2|1105.7|1108.3|1103.8|1114.7|1110.2|1108.3|1103.8|9964
1625792700000|2021-07-09 01:05:00|1108.2|1103.7|1111.1|1106.6|1111.9|1107.4|1105.2|1100.7|8970
1625793000000|2021-07-09 01:10:00|1111.2|1106.7|1110.4|1105.9|1112.2|1107.7|1109.9|1105.4|3670
1625793300000|2021-07-09 01:15:00|1110.2|1105.7|1114.4|1109.9|1115.7|1111.2|1108.7|1104.2|5708
1625793600000|2021-07-09 01:20:00|1114.6|1110.1|1114.7|1110.2|1118|1113.5|1114|1109.5|5242
1625793900000|2021-07-09 01:25:00|1115.1|1110.6|1110.8|1106.3|1115.1|1110.6|1110.8|1106.3|3029
1625794200000|2021-07-09 01:30:00|1111.1|1106.6|1112.6|1108.1|1112.9|1108.4|1110.6|1106.1|1944
1625794500000|2021-07-09 01:35:00|1112.4|1107.9|1108.4|1103.9|1112.8|1108.3|1107.4|1102.9|3424
1625794800000|2021-07-09 01:40:00|1108.1|1103.6|1107.9|1103.4|1110.6|1106.1|1106.8|1102.3|3402
1625795100000|2021-07-09 01:45:00|1108.1|1103.6|1109.4|1104.9|1110.3|1105.8|1107.4|1102.9|2061
1625795400000|2021-07-09 01:50:00|1109.1|1104.6|1110.6|1106.1|1111.1|1106.6|1109.1|1104.6|1242
1625795700000|2021-07-09 01:55:00|1110.3|1105.8|1108.5|1104|1111|1106.5|1108.3|1103.8|1641
1625796000000|2021-07-09 02:00:00|1108.6|1104.1|1104.8|1100.3|1110.2|1105.7|1104.6|1100.1|7129
1625796300000|2021-07-09 02:05:00|1105.1|1100.6|1105.3|1100.8|1107.5|1103|1104.6|1100.1|4587
1625796600000|2021-07-09 02:10:00|1105.1|1100.6|1099.2|1094.7|1105.6|1101.1|1099.1|1094.6|14064
1625796900000|2021-07-09 02:15:00|1099.3|1094.8|1099.2|1094.7|1099.3|1094.8|1099.2|1094.7|21
1625797800000|2021-07-09 02:30:00|1099.3|1094.8|1100.7|1096.2|1101|1096.5|1096.5|1092|11215
1625798100000|2021-07-09 02:35:00|1100.5|1096|1104.7|1100.2|1107|1102.5|1100.2|1095.7|8665
1625798400000|2021-07-09 02:40:00|1104.4|1099.9|1109.2|1104.7|1110.8|1106.3|1104.2|1099.7|7153
1625798700000|2021-07-09 02:45:00|1109|1104.5|1109.5|1105|1112.7|1108.2|1108.7|1104.2|7465
1625799000000|2021-07-09 02:50:00|1109.8|1105.3|1105.8|1101.3|1110.5|1106|1105.1|1100.6|4224
1625799300000|2021-07-09 02:55:00|1105.6|1101.1|1109.4|1104.9|1109.6|1105.1|1104.1|1099.6|2863
1625799600000|2021-07-09 03:00:00|1109.1|1104.6|1109.8|1105.3|1110.9|1106.4|1107.2|1102.7|2152
1625799900000|2021-07-09 03:05:00|1110|1105.5|1113.4|1108.9|1114.4|1109.9|1110|1105.5|5565
1625800200000|2021-07-09 03:10:00|1113.3|1108.8|1108.7|1104.2|1114.4|1109.9|1107.7|1103.2|4052
1625800500000|2021-07-09 03:15:00|1109|1104.5|1111|1106.5|1112.5|1108|1109|1104.5|2599
1625800800000|2021-07-09 03:20:00|1111.1|1106.6|1108.7|1104.2|1113|1108.5|1108.1|1103.6|4245
1625801100000|2021-07-09 03:25:00|1108.5|1104|1107.7|1103.2|1110.7|1106.2|1107.3|1102.8|2533
1625808600000|2021-07-09 05:30:00|1108.5|1104|1116|1111.5|1118.3|1113.8|1108.5|1104|10534
1625808900000|2021-07-09 05:35:00|1115.8|1111.3|1110|1105.5|1115.8|1111.3|1110|1105.5|5617
1625809200000|2021-07-09 05:40:00|1110.2|1105.7|1109.2|1104.7|1112.3|1107.8|1108.7|1104.2|4078
1625809500000|2021-07-09 05:45:00|1109.1|1104.6|1104|1099.5|1110.2|1105.7|1103.5|1099|6116
1625809800000|2021-07-09 05:50:00|1103.9|1099.4|1098.5|1094|1105|1100.5|1097.7|1093.2|12215
1625810100000|2021-07-09 05:55:00|1098.7|1094.2|1097.6|1093.1|1101.2|1096.7|1096.9|1092.4|10428
1625810400000|2021-07-09 06:00:00|1097.1|1092.6|1092.9|1088.4|1097.1|1092.6|1091.1|1086.6|19871
1625810700000|2021-07-09 06:05:00|1092.7|1088.2|1094.4|1089.9|1096.9|1092.4|1090.8|1086.3|10063
1625811000000|2021-07-09 06:10:00|1094|1089.5|1089.1|1084.6|1094.5|1090|1085.9|1081.4|16462
1625811300000|2021-07-09 06:15:00|1088.9|1084.4|1094.4|1089.9|1095.9|1091.4|1088.3|1083.8|7725
1625811600000|2021-07-09 06:20:00|1094.3|1089.8|1096.1|1091.6|1098.3|1093.8|1092.4|1087.9|6181
1625811900000|2021-07-09 06:25:00|1096|1091.5|1093.4|1088.9|1096.6|1092.1|1093.4|1088.9|3394
1625812200000|2021-07-09 06:30:00|1093.3|1088.8|1097.1|1092.6|1097.3|1092.8|1091.6|1087.1|5071
1625812500000|2021-07-09 06:35:00|1097.3|1092.8|1095.4|1090.9|1098.1|1093.6|1093.8|1089.3|4370
1625812800000|2021-07-09 06:40:00|1095.1|1090.6|1095.4|1090.9|1095.8|1091.3|1092.6|1088.1|2982
1625813100000|2021-07-09 06:45:00|1095.6|1091.1|1091.9|1087.4|1095.9|1091.4|1091.6|1087.1|3913
1625813400000|2021-07-09 06:50:00|1092.1|1087.6|1100.9|1096.4|1101.1|1096.6|1092.1|1087.6|8708
1625813700000|2021-07-09 06:55:00|1101|1096.5|1096.4|1091.9|1101.6|1097.1|1095.7|1091.2|10317
1625835600000|2021-07-09 13:00:00|1107.5|1103|1106.8|1102.3|1112.5|1108|1102.4|1097.9|22240
1625835900000|2021-07-09 13:05:00|1107.1|1102.6|1101.7|1097.2|1107.3|1102.8|1101.1|1096.6|9251
1625836200000|2021-07-09 13:10:00|1101.4|1096.9|1099.9|1095.4|1103|1098.5|1099.4|1094.9|8463
1625836500000|2021-07-09 13:15:00|1100|1095.5|1101.8|1097.3|1102.6|1098.1|1099.6|1095.1|4116
1625836800000|2021-07-09 13:20:00|1101.9|1097.4|1099.8|1095.3|1104.3|1099.8|1099.3|1094.8|4990
1625837100000|2021-07-09 13:25:00|1100|1095.5|1098.8|1094.3|1101.3|1096.8|1097|1092.5|4762
1625837400000|2021-07-09 13:30:00|1099.1|1094.6|1100.3|1095.8|1102.6|1098.1|1099.1|1094.6|2694
1625837700000|2021-07-09 13:35:00|1100.1|1095.6|1102.1|1097.6|1102.8|1098.3|1099.3|1094.8|2233
1625838000000|2021-07-09 13:40:00|1102.3|1097.8|1104.3|1099.8|1104.5|1100|1101.8|1097.3|3273
1625838300000|2021-07-09 13:45:00|1104.4|1099.9|1102.4|1097.9|1104.6|1100.1|1100.5|1096|2333
1625838600000|2021-07-09 13:50:00|1102|1097.5|1106.9|1102.4|1107.4|1102.9|1101.8|1097.3|5575
1625838900000|2021-07-09 13:55:00|1106.8|1102.3|1111.8|1107.3|1114.8|1110.3|1106.8|1102.3|13901
1625839200000|2021-07-09 14:00:00|1111.9|1107.4|1113|1108.5|1113.3|1108.8|1109.5|1105|5374
1625839500000|2021-07-09 14:05:00|1112.8|1108.3|1120.1|1115.6|1120.3|1115.8|1112.8|1108.3|13392
1625839800000|2021-07-09 14:10:00|1120.4|1115.9|1122.5|1118|1125.4|1120.9|1120.4|1115.9|15007
1625840100000|2021-07-09 14:15:00|1122.9|1118.4|1125.9|1121.4|1126.2|1121.7|1121|1116.5|11698
1625840400000|2021-07-09 14:20:00|1126|1121.5|1126.8|1122.3|1129|1124.5|1122.4|1117.9|13612
1625840700000|2021-07-09 14:25:00|1126.9|1122.4|1123.5|1119|1127.2|1122.7|1122.3|1117.8|5561
1625841000000|2021-07-09 14:30:00|1124|1119.5|1124.4|1119.9|1127.5|1123|1122.4|1117.9|6081
1625841300000|2021-07-09 14:35:00|1124.9|1120.4|1120.7|1116.2|1125.9|1121.4|1120.7|1116.2|3897
1625841600000|2021-07-09 14:40:00|1120.4|1115.9|1123.1|1118.6|1123.1|1118.6|1119.6|1115.1|4209
1625841900000|2021-07-09 14:45:00|1123.3|1118.8|1124.9|1120.4|1126.9|1122.4|1123.3|1118.8|3476
1625842200000|2021-07-09 14:50:00|1125.1|1120.6|1127.7|1123.2|1129.1|1124.6|1124.9|1120.4|4606
1625842500000|2021-07-09 14:55:00|1127.9|1123.4|1132.2|1127.7|1133.3|1128.8|1127.9|1123.4|10378
1625842800000|2021-07-09 15:00:00|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|1131.9|1127.4|0
1626051600000|2021-07-12 01:00:00|1129.3|1124.8|1132.8|1128.3|1137.4|1132.9|1123.3|1118.8|26994
1626051900000|2021-07-12 01:05:00|1133.1|1128.6|1125.9|1121.4|1133.1|1128.6|1125|1120.5|9563
1626052200000|2021-07-12 01:10:00|1125.8|1121.3|1124.5|1120|1131.2|1126.7|1124.2|1119.7|9102
1626052500000|2021-07-12 01:15:00|1124.4|1119.9|1124.5|1120|1128.4|1123.9|1121.8|1117.3|7982
1626052800000|2021-07-12 01:20:00|1124.7|1120.2|1123.6|1119.1|1126.8|1122.3|1121.1|1116.6|6478
1626053100000|2021-07-12 01:25:00|1123.4|1118.9|1123.3|1118.8|1124.7|1120.2|1121.7|1117.2|4918
1626053400000|2021-07-12 01:30:00|1123.2|1118.7|1119.2|1114.7|1124.8|1120.3|1117.9|1113.4|5321
1626053700000|2021-07-12 01:35:00|1119|1114.5|1123.2|1118.7|1123.9|1119.4|1118.9|1114.4|2748
1626054000000|2021-07-12 01:40:00|1123.4|1118.9|1116.1|1111.6|1123.4|1118.9|1116.1|1111.6|5434
1626054300000|2021-07-12 01:45:00|1116.2|1111.7|1109.2|1104.7|1116.5|1112|1108.5|1104|11715
1626054600000|2021-07-12 01:50:00|1109.5|1105|1107.2|1102.7|1110|1105.5|1105.2|1100.7|12829
1626054900000|2021-07-12 01:55:00|1107|1102.5|1106.5|1102|1110.5|1106|1106|1101.5|6267
1626055200000|2021-07-12 02:00:00|1106.3|1101.8|1108.3|1103.8|1109.1|1104.6|1103.6|1099.1|8003
1626055500000|2021-07-12 02:05:00|1108|1103.5|1103.5|1099|1108.3|1103.8|1103|1098.5|3488
1626055800000|2021-07-12 02:10:00|1103.6|1099.1|1103.9|1099.4|1105.7|1101.2|1101.5|1097|7459
1626056100000|2021-07-12 02:15:00|||||||||2
1626057000000|2021-07-12 02:30:00|1104.4|1099.9|1105.2|1100.7|1106.4|1101.9|1100.9|1096.4|5367
1626057300000|2021-07-12 02:35:00|1105.1|1100.6|1101.4|1096.9|1105.2|1100.7|1101.2|1096.7|2561
1626057600000|2021-07-12 02:40:00|1101.3|1096.8|1101.4|1096.9|1104|1099.5|1100.7|1096.2|3248
1626057900000|2021-07-12 02:45:00|1101.2|1096.7|1100.7|1096.2|1101.9|1097.4|1097.8|1093.3|6015
1626058200000|2021-07-12 02:50:00|1100.6|1096.1|1104|1099.5|1104|1099.5|1098.7|1094.2|3314
1626058500000|2021-07-12 02:55:00|1103.9|1099.4|1099.8|1095.3|1103.9|1099.4|1099|1094.5|2798
1626058800000|2021-07-12 03:00:00|1099.3|1094.8|1101.4|1096.9|1102.6|1098.1|1098.3|1093.8|4178
1626059100000|2021-07-12 03:05:00|1101.5|1097|1106.2|1101.7|1106.7|1102.2|1101.1|1096.6|5107
1626059400000|2021-07-12 03:10:00|1106.1|1101.6|1103.7|1099.2|1108.4|1103.9|1103.7|1099.2|4603
1626059700000|2021-07-12 03:15:00|1103.5|1099|1104|1099.5|1104.3|1099.8|1100.5|1096|4522
1626060000000|2021-07-12 03:20:00|1103.9|1099.4|1105|1100.5|1106.3|1101.8|1101|1096.5|3134
1626060300000|2021-07-12 03:25:00|1104.9|1100.4|1106.7|1102.2|1109.3|1104.8|1104.9|1100.4|3957
1626067800000|2021-07-12 05:30:00|1106.8|1102.3|1107.9|1103.4|1109.4|1104.9|1103.4|1098.9|6513
1626068100000|2021-07-12 05:35:00|1108|1103.5|1111.9|1107.4|1111.9|1107.4|1104.1|1099.6|5186
1626068400000|2021-07-12 05:40:00|1111.7|1107.2|1114.9|1110.4|1116.8|1112.3|1111.1|1106.6|11101
1626068700000|2021-07-12 05:45:00|1115.1|1110.6|1114.2|1109.7|1116.8|1112.3|1112.9|1108.4|4415
1626069000000|2021-07-12 05:50:00|1114|1109.5|1110.6|1106.1|1115.4|1110.9|1110.6|1106.1|3605
1626069300000|2021-07-12 05:55:00|1110.9|1106.4|1111.3|1106.8|1115.6|1111.1|1110.9|1106.4|2941
1626069600000|2021-07-12 06:00:00|1111|1106.5|1112.8|1108.3|1113.2|1108.7|1110.8|1106.3|1555
1626069900000|2021-07-12 06:05:00|1112.6|1108.1|1110.7|1106.2|1113.6|1109.1|1109.8|1105.3|2466
1626070200000|2021-07-12 06:10:00|1110.8|1106.3|1111.3|1106.8|1112.4|1107.9|1110|1105.5|1697
1626070500000|2021-07-12 06:15:00|1111.5|1107|1116.9|1112.4|1117.5|1113|1111|1106.5|5299
1626070800000|2021-07-12 06:20:00|1116.7|1112.2|1118|1113.5|1118.8|1114.3|1115.5|1111|5849
1626071100000|2021-07-12 06:25:00|1117.8|1113.3|1114.5|1110|1118|1113.5|1112.7|1108.2|3810
1626071400000|2021-07-12 06:30:00|1114.6|1110.1|1111.5|1107|1115.4|1110.9|1110.5|1106|4791
1626071700000|2021-07-12 06:35:00|1111.2|1106.7|1112.3|1107.8|1112.9|1108.4|1110.5|1106|1816
1626072000000|2021-07-12 06:40:00|1112.2|1107.7|1117.4|1112.9|1117.4|1112.9|1111.9|1107.4|5047
1626072300000|2021-07-12 06:45:00|1117.7|1113.2|1118.4|1113.9|1119.9|1115.4|1117.2|1112.7|5524
1626072600000|2021-07-12 06:50:00|1118.2|1113.7|1116.1|1111.6|1119.7|1115.2|1115.7|1111.2|3978
1626072900000|2021-07-12 06:55:00|1116.2|1111.7|1116|1111.5|1118.8|1114.3|1115.8|1111.3|7013
1626073200000|2021-07-12 07:00:00|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|1116.3|1111.8|0
1626094800000|2021-07-12 13:00:00|1115.5|1111|1116.9|1112.4|1117.4|1112.9|1110.9|1106.4|11468
1626095100000|2021-07-12 13:05:00|1117|1112.5|1118.2|1113.7|1120.5|1116|1116.7|1112.2|6024
1626095400000|2021-07-12 13:10:00|1117.8|1113.3|1117.6|1113.1|1118.6|1114.1|1116.6|1112.1|3180
1626095700000|2021-07-12 13:15:00|1117.5|1113|1123.7|1119.2|1123.7|1119.2|1117.1|1112.6|8445
1626096000000|2021-07-12 13:20:00|1123.9|1119.4|1125|1120.5|1125.3|1120.8|1121.3|1116.8|6453
1626096300000|2021-07-12 13:25:00|1125.2|1120.7|1123.9|1119.4|1127.6|1123.1|1122.4|1117.9|8293
1626096600000|2021-07-12 13:30:00|1124|1119.5|1122.2|1117.7|1125.2|1120.7|1121.7|1117.2|3371
1626096900000|2021-07-12 13:35:00|1122.3|1117.8|1123.9|1119.4|1123.9|1119.4|1120.7|1116.2|2807
1626097200000|2021-07-12 13:40:00|1123.7|1119.2|1121.2|1116.7|1123.7|1119.2|1120.9|1116.4|2215
1626097500000|2021-07-12 13:45:00|1121.6|1117.1|1121.3|1116.8|1123.2|1118.7|1121.3|1116.8|2362
1626097800000|2021-07-12 13:50:00|1121.5|1117|1119.2|1114.7|1122.7|1118.2|1118.5|1114|3724
1626098100000|2021-07-12 13:55:00|1119.4|1114.9|1115.2|1110.7|1120.3|1115.8|1114.7|1110.2|5593
1626098400000|2021-07-12 14:00:00|1115.4|1110.9|1118.1|1113.6|1119.1|1114.6|1115.4|1110.9|2504
1626098700000|2021-07-12 14:05:00|1117.9|1113.4|1120.4|1115.9|1121.6|1117.1|1117.9|1113.4|2414
1626099000000|2021-07-12 14:10:00|1120.6|1116.1|1120.8|1116.3|1122.3|1117.8|1119.9|1115.4|1869
1626099300000|2021-07-12 14:15:00|1121.3|1116.8|1120|1115.5|1124|1119.5|1119.9|1115.4|3855
1626099600000|2021-07-12 14:20:00|1119.9|1115.4|1119.3|1114.8|1122.6|1118.1|1118.8|1114.3|3174
1626099900000|2021-07-12 14:25:00|1119.6|1115.1|1122.6|1118.1|1123.3|1118.8|1119.6|1115.1|2601
1626100200000|2021-07-12 14:30:00|1122.8|1118.3|1121.8|1117.3|1123.7|1119.2|1119.2|1114.7|4062
1626100500000|2021-07-12 14:35:00|1121.6|1117.1|1119|1114.5|1122.9|1118.4|1117.8|1113.3|2901
1626100800000|2021-07-12 14:40:00|1119.1|1114.6|1119.5|1115|1120.9|1116.4|1117.3|1112.8|3997
1626101100000|2021-07-12 14:45:00|1119.7|1115.2|1116.9|1112.4|1119.7|1115.2|1115.2|1110.7|3484
1626101400000|2021-07-12 14:50:00|1116.8|1112.3|1118.4|1113.9|1119.3|1114.8|1116.8|1112.3|1248
1626101700000|2021-07-12 14:55:00|1118.1|1113.6|1120.4|1115.9|1121.4|1116.9|1117.8|1113.3|3208
1626138000000|2021-07-13 01:00:00|1119.9|1115.4|1117.2|1112.7|1121.3|1116.8|1116.1|1111.6|6188
1626138300000|2021-07-13 01:05:00|1117.1|1112.6|1118.1|1113.6|1119.1|1114.6|1115.6|1111.1|4421
1626138600000|2021-07-13 01:10:00|1117.8|1113.3|1121.7|1117.2|1124.8|1120.3|1117.3|1112.8|9588
1626138900000|2021-07-13 01:15:00|1121.9|1117.4|1125.3|1120.8|1126.6|1122.1|1121.5|1117|9537
1626139200000|2021-07-13 01:20:00|1125.4|1120.9|1126.1|1121.6|1127.5|1123|1125.3|1120.8|5719
1626139500000|2021-07-13 01:25:00|1126.2|1121.7|1126.9|1122.4|1127.5|1123|1125|1120.5|4395
1626139800000|2021-07-13 01:30:00|1127|1122.5|1129.3|1124.8|1130|1125.5|1126.4|1121.9|8205
1626140100000|2021-07-13 01:35:00|1129.5|1125|1126.5|1122|1130|1125.5|1124.7|1120.2|5912
1626140400000|2021-07-13 01:40:00|1126.7|1122.2|1127.8|1123.3|1129.7|1125.2|1125.2|1120.7|3933
1626140700000|2021-07-13 01:45:00|1127.6|1123.1|1129.7|1125.2|1130.7|1126.2|1126.8|1122.3|3645
1626141000000|2021-07-13 01:50:00|1129.4|1124.9|1134.1|1129.6|1134.1|1129.6|1129.4|1124.9|9569
1626141300000|2021-07-13 01:55:00|1134.3|1129.8|1132.9|1128.4|1136|1131.5|1132.1|1127.6|8080
1626141600000|2021-07-13 02:00:00|1133.4|1128.9|1131.1|1126.6|1134.6|1130.1|1130.4|1125.9|7689
1626141900000|2021-07-13 02:05:00|1131.3|1126.8|1134.5|1130|1134.8|1130.3|1131.3|1126.8|4731
1626142200000|2021-07-13 02:10:00|1134.6|1130.1|1139.3|1134.8|1140.3|1135.8|1134.6|1130.1|13082
1626142500000|2021-07-13 02:15:00|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|1139.1|1134.6|4
1626143400000|2021-07-13 02:30:00|1138.8|1134.3|1141.7|1137.2|1143.3|1138.8|1137.2|1132.7|13881
1626143700000|2021-07-13 02:35:00|1141.8|1137.3|1146.5|1142|1146.5|1142|1141.8|1137.3|16045
1626144000000|2021-07-13 02:40:00|1146.6|1142.1|1143.9|1139.4|1147.8|1143.3|1142.4|1137.9|11516
1626144300000|2021-07-13 02:45:00|1144.1|1139.6|1145.1|1140.6|1145.7|1141.2|1143.5|1139|5728
1626144600000|2021-07-13 02:50:00|1145.2|1140.7|1143|1138.5|1146.2|1141.7|1141.3|1136.8|5165
1626144900000|2021-07-13 02:55:00|1142.9|1138.4|1146.1|1141.6|1146.2|1141.7|1141.9|1137.4|3857
1626145200000|2021-07-13 03:00:00|1146.2|1141.7|1143.1|1138.6|1146.2|1141.7|1141.8|1137.3|5767
1626145500000|2021-07-13 03:05:00|1143|1138.5|1135.4|1130.9|1144|1139.5|1135.1|1130.6|10459
1626145800000|2021-07-13 03:10:00|1135.5|1131|1137.8|1133.3|1138.5|1134|1135.5|1131|3629
1626146100000|2021-07-13 03:15:00|1137.6|1133.1|1137.6|1133.1|1139.3|1134.8|1135.4|1130.9|3578
1626146400000|2021-07-13 03:20:00|1137.7|1133.2|1137.7|1133.2|1139.6|1135.1|1135.9|1131.4|2497
1626146700000|2021-07-13 03:25:00|1137.9|1133.4|1136.8|1132.3|1138.6|1134.1|1136.2|1131.7|2938
1626154200000|2021-07-13 05:30:00|1137.1|1132.6|1140.4|1135.9|1140.4|1135.9|1132.5|1128|6692
1626154500000|2021-07-13 05:35:00|1140.3|1135.8|1138|1133.5|1140.9|1136.4|1138|1133.5|3354
1626154800000|2021-07-13 05:40:00|1138.2|1133.7|1140.3|1135.8|1142.5|1138|1138.2|1133.7|3298
1626155100000|2021-07-13 05:45:00|1140.2|1135.7|1139.7|1135.2|1141.4|1136.9|1139.2|1134.7|1855
1626155400000|2021-07-13 05:50:00|1139.2|1134.7|1142.2|1137.7|1144.6|1140.1|1139.2|1134.7|5394
1626155700000|2021-07-13 05:55:00|1142.4|1137.9|1142|1137.5|1143.9|1139.4|1140.5|1136|3324
1626156000000|2021-07-13 06:00:00|1142.2|1137.7|1144.1|1139.6|1145.1|1140.6|1142.2|1137.7|4159
1626156300000|2021-07-13 06:05:00|1144.2|1139.7|1146.4|1141.9|1146.6|1142.1|1144.2|1139.7|4881
1626156600000|2021-07-13 06:10:00|1146.1|1141.6|1143.4|1138.9|1146.4|1141.9|1143.2|1138.7|3113
1626156900000|2021-07-13 06:15:00|1143.2|1138.7|1146.1|1141.6|1146.1|1141.6|1142.6|1138.1|2783
1626157200000|2021-07-13 06:20:00|1146.4|1141.9|1145.2|1140.7|1147.4|1142.9|1145|1140.5|2853
1626157500000|2021-07-13 06:25:00|1145.7|1141.2|1147.2|1142.7|1147.2|1142.7|1145.7|1141.2|1978
1626157800000|2021-07-13 06:30:00|1147.4|1142.9|1146.8|1142.3|1149.3|1144.8|1146.2|1141.7|6062
1626158100000|2021-07-13 06:35:00|1146.9|1142.4|1148.1|1143.6|1148.3|1143.8|1146.9|1142.4|2643
1626158400000|2021-07-13 06:40:00|1148.3|1143.8|1149.8|1145.3|1150.7|1146.2|1147.3|1142.8|7414
1626158700000|2021-07-13 06:45:00|1150.1|1145.6|1148.5|1144|1151.3|1146.8|1148.3|1143.8|5164
1626159000000|2021-07-13 06:50:00|1148.8|1144.3|1147|1142.5|1150.9|1146.4|1146.2|1141.7|6305
1626159300000|2021-07-13 06:55:00|1146.8|1142.3|1147.2|1142.7|1149.6|1145.1|1146.2|1141.7|11710
1626181200000|2021-07-13 13:00:00|1140.7|1136.2|1137.4|1132.9|1141.9|1137.4|1135.2|1130.7|16715
1626181500000|2021-07-13 13:05:00|1137.2|1132.7|1137.1|1132.6|1138.6|1134.1|1133.2|1128.7|14048
1626181800000|2021-07-13 13:10:00|1136.9|1132.4|1138.4|1133.9|1140.4|1135.9|1136.9|1132.4|5648
1626182100000|2021-07-13 13:15:00|1138.2|1133.7|1139.3|1134.8|1140.4|1135.9|1136.5|1132|5627
1626182400000|2021-07-13 13:20:00|1138.8|1134.3|1139.1|1134.6|1139.1|1134.6|1137.4|1132.9|4679
1626182700000|2021-07-13 13:25:00|1139.2|1134.7|1143.1|1138.6|1144.1|1139.6|1138.8|1134.3|5030
1626183000000|2021-07-13 13:30:00|1143|1138.5|1141.3|1136.8|1143.3|1138.8|1140.6|1136.1|3253
1626183300000|2021-07-13 13:35:00|1141.1|1136.6|1141.7|1137.2|1143.3|1138.8|1140.3|1135.8|2948
1626183600000|2021-07-13 13:40:00|1141.9|1137.4|1140.2|1135.7|1144|1139.5|1139.8|1135.3|4018
1626183900000|2021-07-13 13:45:00|1140|1135.5|1140.2|1135.7|1141.2|1136.7|1139.7|1135.2|2525
1626184200000|2021-07-13 13:50:00|1140.3|1135.8|1140.4|1135.9|1142.2|1137.7|1139.6|1135.1|2193
1626184500000|2021-07-13 13:55:00|1140.2|1135.7|1133|1128.5|1140.4|1135.9|1133|1128.5|8298
1626184800000|2021-07-13 14:00:00|1133.1|1128.6|1133.2|1128.7|1135.9|1131.4|1132.7|1128.2|5569
1626185100000|2021-07-13 14:05:00|1133.1|1128.6|1136.7|1132.2|1136.9|1132.4|1133|1128.5|3876
1626185400000|2021-07-13 14:10:00|1136.9|1132.4|1135.8|1131.3|1136.9|1132.4|1135.3|1130.8|1712
1626185700000|2021-07-13 14:15:00|1135.9|1131.4|1138.6|1134.1|1140|1135.5|1135.4|1130.9|4248
1626186000000|2021-07-13 14:20:00|1138.8|1134.3|1137.3|1132.8|1140|1135.5|1137.3|1132.8|2223
1626186300000|2021-07-13 14:25:00|1137.1|1132.6|1139.2|1134.7|1140|1135.5|1136.5|1132|1357
1626186600000|2021-07-13 14:30:00|1139.3|1134.8|1140.9|1136.4|1141.7|1137.2|1139.2|1134.7|2688
1626186900000|2021-07-13 14:35:00|1140.7|1136.2|1139.7|1135.2|1141.6|1137.1|1139|1134.5|1350
1626187200000|2021-07-13 14:40:00|1139.6|1135.1|1140.3|1135.8|1141.6|1137.1|1139.2|1134.7|1378
1626187500000|2021-07-13 14:45:00|1140.2|1135.7|1139.1|1134.6|1141|1136.5|1139.1|1134.6|1043
1626187800000|2021-07-13 14:50:00|1139.3|1134.8|1141.4|1136.9|1141.7|1137.2|1139.3|1134.8|2260
1626188100000|2021-07-13 14:55:00|1141.7|1137.2|1142.5|1138|1142.7|1138.2|1141.2|1136.7|3571
1626224400000|2021-07-14 01:00:00|1142|1137.5|1144.8|1140.3|1144.8|1140.3|1136.6|1132.1|7426
1626224700000|2021-07-14 01:05:00|1144.7|1140.2|1143.1|1138.6|1144.8|1140.3|1139.9|1135.4|4076
1626225000000|2021-07-14 01:10:00|1143.4|1138.9|1142.4|1137.9|1144.2|1139.7|1140.4|1135.9|4227
1626225300000|2021-07-14 01:15:00|1142.6|1138.1|1144.3|1139.8|1145.4|1140.9|1141.9|1137.4|3078
1626225600000|2021-07-14 01:20:00|1144.4|1139.9|1138.9|1134.4|1144.6|1140.1|1138.9|1134.4|3187
1626225900000|2021-07-14 01:25:00|1139.2|1134.7|1140.4|1135.9|1141.3|1136.8|1138.7|1134.2|3083
1626226200000|2021-07-14 01:30:00|1140.6|1136.1|1138.8|1134.3|1141.4|1136.9|1138.6|1134.1|1785
1626226500000|2021-07-14 01:35:00|1138.6|1134.1|1133.7|1129.2|1138.6|1134.1|1132.9|1128.4|7236
1626226800000|2021-07-14 01:40:00|1133.6|1129.1|1135.8|1131.3|1136.4|1131.9|1133.1|1128.6|3349
1626227100000|2021-07-14 01:45:00|1135.9|1131.4|1135.6|1131.1|1136.8|1132.3|1134.6|1130.1|2755
1626227400000|2021-07-14 01:50:00|1135.5|1131|1133.8|1129.3|1136.8|1132.3|1133.1|1128.6|2068
1626227700000|2021-07-14 01:55:00|1133.6|1129.1|1129.3|1124.8|1134|1129.5|1127.9|1123.4|11667
1626228000000|2021-07-14 02:00:00|1129.6|1125.1|1128.9|1124.4|1129.7|1125.2|1124.7|1120.2|11232
1626228300000|2021-07-14 02:05:00|1128.7|1124.2|1130.8|1126.3|1132.2|1127.7|1128.1|1123.6|4275
1626228600000|2021-07-14 02:10:00|1130.5|1126|1131.3|1126.8|1131.4|1126.9|1127.8|1123.3|3757
1626228900000|2021-07-14 02:15:00|||||||||6
1626229500000|2021-07-14 02:25:00|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|1131.2|1126.7|0
1626229800000|2021-07-14 02:30:00|1131.3|1126.8|1135.6|1131.1|1135.9|1131.4|1129.8|1125.3|6097
1626230100000|2021-07-14 02:35:00|1135.8|1131.3|1135.8|1131.3|1135.8|1131.3|1133.9|1129.4|2687
1626230400000|2021-07-14 02:40:00|1135.3|1130.8|1141|1136.5|1143.1|1138.6|1135.3|1130.8|8265
1626230700000|2021-07-14 02:45:00|1140.8|1136.3|1137.5|1133|1141.3|1136.8|1136.6|1132.1|4406
1626231000000|2021-07-14 02:50:00|1137.6|1133.1|1137.1|1132.6|1138.1|1133.6|1135.9|1131.4|2219
1626231300000|2021-07-14 02:55:00|1137.4|1132.9|1136.9|1132.4|1139.2|1134.7|1136.7|1132.2|1872
1626231600000|2021-07-14 03:00:00|1137|1132.5|1138.7|1134.2|1138.7|1134.2|1135.7|1131.2|2043
1626231900000|2021-07-14 03:05:00|1138.9|1134.4|1137.2|1132.7|1140.6|1136.1|1136.9|1132.4|2173
1626232200000|2021-07-14 03:10:00|1137.1|1132.6|1132.2|1127.7|1137.1|1132.6|1131.7|1127.2|4437
1626232500000|2021-07-14 03:15:00|1132|1127.5|1136.1|1131.6|1137.7|1133.2|1132|1127.5|4095
1626232800000|2021-07-14 03:20:00|1136.3|1131.8|1136.8|1132.3|1137.3|1132.8|1135.6|1131.1|1201
1626233100000|2021-07-14 03:25:00|1136.7|1132.2|1135.6|1131.1|1137.3|1132.8|1135.6|1131.1|1366
1626233400000|2021-07-14 03:30:00|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|1135.7|1131.2|0
1626240600000|2021-07-14 05:30:00|1135.2|1130.7|1141.1|1136.6|1141.8|1137.3|1135.2|1130.7|7381
1626240900000|2021-07-14 05:35:00|1141.3|1136.8|1140.4|1135.9|1144.4|1139.9|1140.4|1135.9|6087
1626241200000|2021-07-14 05:40:00|1140.6|1136.1|1140.8|1136.3|1142.6|1138.1|1139.5|1135|2525
1626241500000|2021-07-14 05:45:00|1140.4|1135.9|1142.9|1138.4|1144.8|1140.3|1140.4|1135.9|5189
1626241800000|2021-07-14 05:50:00|1142.7|1138.2|1139.6|1135.1|1142.7|1138.2|1138.9|1134.4|4239
1626242100000|2021-07-14 05:55:00|1139|1134.5|1140.5|1136|1141.8|1137.3|1138.3|1133.8|2982
1626242400000|2021-07-14 06:00:00|1140.3|1135.8|1140|1135.5|1141.2|1136.7|1138.8|1134.3|2664
1626242700000|2021-07-14 06:05:00|1139.9|1135.4|1140.6|1136.1|1140.8|1136.3|1139.5|1135|2637
1626243000000|2021-07-14 06:10:00|1140.8|1136.3|1142.8|1138.3|1143.3|1138.8|1140.8|1136.3|3601
1626243300000|2021-07-14 06:15:00|1143.2|1138.7|1140|1135.5|1143.2|1138.7|1139.4|1134.9|2721
1626243600000|2021-07-14 06:20:00|1140.2|1135.7|1140|1135.5|1140.9|1136.4|1138.7|1134.2|2861
1626243900000|2021-07-14 06:25:00|1139.9|1135.4|1139.9|1135.4|1141.7|1137.2|1138.9|1134.4|2350
1626244200000|2021-07-14 06:30:00|1140.4|1135.9|1143.9|1139.4|1144.4|1139.9|1139.9|1135.4|3262
1626244500000|2021-07-14 06:35:00|1143.8|1139.3|1141.7|1137.2|1144.1|1139.6|1139.8|1135.3|4074
1626244800000|2021-07-14 06:40:00|1141.6|1137.1|1142.1|1137.6|1142.8|1138.3|1140.6|1136.1|3676
1626245100000|2021-07-14 06:45:00|1141.8|1137.3|1139.9|1135.4|1142.1|1137.6|1139.4|1134.9|5207
1626245400000|2021-07-14 06:50:00|1140.1|1135.6|1140.9|1136.4|1141.9|1137.4|1139.6|1135.1|3366
1626245700000|2021-07-14 06:55:00|1141.1|1136.6|1142.3|1137.8|1143.7|1139.2|1140.2|1135.7|7992
1626267600000|2021-07-14 13:00:00|1137.4|1132.9|1132.6|1128.1|1138.3|1133.8|1132.6|1128.1|17120
1626267900000|2021-07-14 13:05:00|1132.5|1128|1129.7|1125.2|1134.5|1130|1128.7|1124.2|11558
1626268200000|2021-07-14 13:10:00|1129.9|1125.4|1132.8|1128.3|1132.8|1128.3|1129.2|1124.7|5272
1626268500000|2021-07-14 13:15:00|1132.5|1128|1136.5|1132|1138.5|1134|1131.6|1127.1|6975
1626268800000|2021-07-14 13:20:00|1136.8|1132.3|1126|1121.5|1136.9|1132.4|1124.3|1119.8|14059
1626269100000|2021-07-14 13:25:00|1125.7|1121.2|1127.6|1123.1|1128.5|1124|1123.4|1118.9|11246
1626269400000|2021-07-14 13:30:00|1127.4|1122.9|1129.8|1125.3|1130.8|1126.3|1126.5|1122|5908
1626269700000|2021-07-14 13:35:00|1130.2|1125.7|1131.3|1126.8|1131.8|1127.3|1128.5|1124|3969
1626270000000|2021-07-14 13:40:00|1131.2|1126.7|1129.8|1125.3|1132.2|1127.7|1128.6|1124.1|3026
1626270300000|2021-07-14 13:45:00|1130|1125.5|1128|1123.5|1132|1127.5|1127.9|1123.4|2444
1626270600000|2021-07-14 13:50:00|1128.2|1123.7|1130.6|1126.1|1130.8|1126.3|1126.1|1121.6|3561
1626270900000|2021-07-14 13:55:00|1130.1|1125.6|1129.1|1124.6|1131.1|1126.6|1128.4|1123.9|2347
1626271200000|2021-07-14 14:00:00|1129.3|1124.8|1129.6|1125.1|1131.3|1126.8|1129.1|1124.6|1944
1626271500000|2021-07-14 14:05:00|1129.1|1124.6|1128.7|1124.2|1129.9|1125.4|1128.1|1123.6|2361
1626271800000|2021-07-14 14:10:00|1129.1|1124.6|1131.1|1126.6|1131.8|1127.3|1129.1|1124.6|2140
1626272100000|2021-07-14 14:15:00|1131.3|1126.8|1135.3|1130.8|1135.3|1130.8|1131.3|1126.8|5121
1626272400000|2021-07-14 14:20:00|1135.2|1130.7|1137.8|1133.3|1137.9|1133.4|1134.3|1129.8|6408
1626272700000|2021-07-14 14:25:00|1137.7|1133.2|1136.5|1132|1138.2|1133.7|1135.9|1131.4|3207
1626273000000|2021-07-14 14:30:00|1136.8|1132.3|1133.8|1129.3|1136.8|1132.3|1133.8|1129.3|2319
1626273300000|2021-07-14 14:35:00|1134.3|1129.8|1135.3|1130.8|1136|1131.5|1134.3|1129.8|1472
1626273600000|2021-07-14 14:40:00|1135.4|1130.9|1133.7|1129.2|1136.2|1131.7|1133.4|1128.9|1246
1626273900000|2021-07-14 14:45:00|1133.5|1129|1132.1|1127.6|1134.7|1130.2|1131.3|1126.8|2734
1626274200000|2021-07-14 14:50:00|1132.3|1127.8|1131.8|1127.3|1133.3|1128.8|1131.6|1127.1|1173
1626274500000|2021-07-14 14:55:00|1131.6|1127.1|1132.1|1127.6|1132.1|1127.6|1129.5|1125|2962
1626310800000|2021-07-15 01:00:00|1132|1127.5|1128|1123.5|1132|1127.5|1123.1|1118.6|12274
1626311100000|2021-07-15 01:05:00|1127.7|1123.2|1125.9|1121.4|1128.9|1124.4|1125.9|1121.4|4525
1626311400000|2021-07-15 01:10:00|1125.8|1121.3|1132.5|1128|1133|1128.5|1125.8|1121.3|5678
1626311700000|2021-07-15 01:15:00|1132.6|1128.1|1137.6|1133.1|1138.1|1133.6|1131.9|1127.4|8592
1626312000000|2021-07-15 01:20:00|1137.9|1133.4|1138.5|1134|1140.1|1135.6|1137.1|1132.6|6475
1626312300000|2021-07-15 01:25:00|1138.4|1133.9|1144|1139.5|1144|1139.5|1138.2|1133.7|8442
1626312600000|2021-07-15 01:30:00|1143.8|1139.3|1144.2|1139.7|1147.2|1142.7|1143.8|1139.3|9605
1626312900000|2021-07-15 01:35:00|1144.3|1139.8|1143.4|1138.9|1148.5|1144|1142.7|1138.2|9087
1626313200000|2021-07-15 01:40:00|1143.7|1139.2|1144.8|1140.3|1145.7|1141.2|1143|1138.5|2942
1626313500000|2021-07-15 01:45:00|1145|1140.5|1148.4|1143.9|1149.7|1145.2|1145|1140.5|6108
1626313800000|2021-07-15 01:50:00|1148.5|1144|1149.6|1145.1|1149.8|1145.3|1146.8|1142.3|4720
1626314100000|2021-07-15 01:55:00|1149.8|1145.3|1150.3|1145.8|1151|1146.5|1148|1143.5|4737
1626314400000|2021-07-15 02:00:00|1150.4|1145.9|1154|1149.5|1155.3|1150.8|1149.4|1144.9|10727
1626314700000|2021-07-15 02:05:00|1154.6|1150.1|1155.1|1150.6|1156.2|1151.7|1152.9|1148.4|5922
1626315000000|2021-07-15 02:10:00|1155.2|1150.7|1155.6|1151.1|1156|1151.5|1152.4|1147.9|4889
1626315300000|2021-07-15 02:15:00|||||||||5
1626316200000|2021-07-15 02:30:00|1155.5|1151|1154.7|1150.2|1156|1151.5|1151.6|1147.1|5588
1626316500000|2021-07-15 02:35:00|1155|1150.5|1158.2|1153.7|1158.2|1153.7|1154.7|1150.2|3552
1626316800000|2021-07-15 02:40:00|1158.1|1153.6|1157.5|1153|1158.4|1153.9|1155.7|1151.2|3930
1626317100000|2021-07-15 02:45:00|1158|1153.5|1160.2|1155.7|1163|1158.5|1158|1153.5|8538
1626317400000|2021-07-15 02:50:00|1160.7|1156.2|1158.8|1154.3|1161.2|1156.7|1156.3|1151.8|5717
1626317700000|2021-07-15 02:55:00|1158.6|1154.1|1159|1154.5|1160.2|1155.7|1157.3|1152.8|2838
1626318000000|2021-07-15 03:00:00|1159.2|1154.7|1160.7|1156.2|1160.7|1156.2|1157.1|1152.6|3072
1626318300000|2021-07-15 03:05:00|1160.5|1156|1159.9|1155.4|1161.5|1157|1159|1154.5|1933
1626318600000|2021-07-15 03:10:00|1160|1155.5|1160.5|1156|1162.1|1157.6|1159.2|1154.7|3459
1626318900000|2021-07-15 03:15:00|1160|1155.5|1160.7|1156.2|1161.9|1157.4|1158.7|1154.2|3790
1626319200000|2021-07-15 03:20:00|1160.6|1156.1|1163.1|1158.6|1163.4|1158.9|1160.2|1155.7|5506
1626319500000|2021-07-15 03:25:00|1163.4|1158.9|1155.4|1150.9|1165.1|1160.6|1155.4|1150.9|9537
1626327000000|2021-07-15 05:30:00|1155.3|1150.8|1157|1152.5|1158.2|1153.7|1151.8|1147.3|9375
1626327300000|2021-07-15 05:35:00|1156.8|1152.3|1149.2|1144.7|1158.2|1153.7|1149.2|1144.7|8241
1626327600000|2021-07-15 05:40:00|1149|1144.5|1147.8|1143.3|1150.4|1145.9|1146.7|1142.2|9297
1626327900000|2021-07-15 05:45:00|1147.5|1143|1153.8|1149.3|1154.4|1149.9|1147.4|1142.9|4839
1626328200000|2021-07-15 05:50:00|1153.4|1148.9|1154.2|1149.7|1155.5|1151|1152.1|1147.6|2809
1626328500000|2021-07-15 05:55:00|1154.3|1149.8|1155.9|1151.4|1157.4|1152.9|1152.2|1147.7|4679
1626328800000|2021-07-15 06:00:00|1156|1151.5|1155.9|1151.4|1156.6|1152.1|1153.2|1148.7|3157
1626329100000|2021-07-15 06:05:00|1155.6|1151.1|1156.9|1152.4|1157.2|1152.7|1153.9|1149.4|1856
1626329400000|2021-07-15 06:10:00|1156.4|1151.9|1153.1|1148.6|1156.5|1152|1152.1|1147.6|3081
1626329700000|2021-07-15 06:15:00|1152.9|1148.4|1151.8|1147.3|1154.1|1149.6|1151.6|1147.1|3652
1626330000000|2021-07-15 06:20:00|1151.6|1147.1|1153.6|1149.1|1154.6|1150.1|1151.6|1147.1|1572
1626330300000|2021-07-15 06:25:00|1154|1149.5|1155.8|1151.3|1156.6|1152.1|1153.7|1149.2|2866
1626330600000|2021-07-15 06:30:00|1156|1151.5|1154.9|1150.4|1156|1151.5|1153.8|1149.3|2129
1626330900000|2021-07-15 06:35:00|1154.7|1150.2|1153.6|1149.1|1154.9|1150.4|1153.1|1148.6|1325
1626331200000|2021-07-15 06:40:00|1153.8|1149.3|1154|1149.5|1154.4|1149.9|1151.9|1147.4|1788
1626331500000|2021-07-15 06:45:00|1154.2|1149.7|1157|1152.5|1159.3|1154.8|1154.2|1149.7|4912
1626331800000|2021-07-15 06:50:00|1156.8|1152.3|1158.2|1153.7|1158.4|1153.9|1156|1151.5|3105
1626332100000|2021-07-15 06:55:00|1158.3|1153.8|1159.5|1155|1160.2|1155.7|1156.9|1152.4|7614
1626354000000|2021-07-15 13:00:00|1158.1|1153.6|1157.2|1152.7|1158.1|1153.6|1152.7|1148.2|11826
1626354300000|2021-07-15 13:05:00|1156.9|1152.4|1157|1152.5|1157|1152.5|1154.8|1150.3|3908
1626354600000|2021-07-15 13:10:00|1156.5|1152|1156.6|1152.1|1158.4|1153.9|1155.5|1151|3008
1626354900000|2021-07-15 13:15:00|1156.1|1151.6|1153.1|1148.6|1157.4|1152.9|1152.8|1148.3|4408
1626355200000|2021-07-15 13:20:00|1153.3|1148.8|1153.5|1149|1155.2|1150.7|1151.2|1146.7|3979
1626355500000|2021-07-15 13:25:00|1153.4|1148.9|1153.2|1148.7|1154.2|1149.7|1153|1148.5|1852
1626355800000|2021-07-15 13:30:00|1153.3|1148.8|1154.4|1149.9|1154.8|1150.3|1152.7|1148.2|2015
1626356100000|2021-07-15 13:35:00|1154.1|1149.6|1156.1|1151.6|1156.1|1151.6|1153.4|1148.9|2135
1626356400000|2021-07-15 13:40:00|1156.3|1151.8|1156.3|1151.8|1157.5|1153|1154.8|1150.3|2424
1626356700000|2021-07-15 13:45:00|1156.4|1151.9|1160.3|1155.8|1162.5|1158|1156.4|1151.9|6302
1626357000000|2021-07-15 13:50:00|1160.4|1155.9|1156.3|1151.8|1161.2|1156.7|1156.3|1151.8|4447
1626357300000|2021-07-15 13:55:00|1156.1|1151.6|1157.8|1153.3|1158.6|1154.1|1155.8|1151.3|1744
1626357600000|2021-07-15 14:00:00|1158|1153.5|1161.3|1156.8|1162|1157.5|1158|1153.5|3600
1626357900000|2021-07-15 14:05:00|1161|1156.5|1160.3|1155.8|1161.8|1157.3|1159.8|1155.3|2050
1626358200000|2021-07-15 14:10:00|1160.5|1156|1169.8|1165.3|1169.9|1165.4|1160.5|1156|8931
1626358500000|2021-07-15 14:15:00|1169.9|1165.4|1167|1162.5|1170.4|1165.9|1166.5|1162|5305
1626358800000|2021-07-15 14:20:00|1166.5|1162|1166.7|1162.2|1168.5|1164|1165|1160.5|3217
1626359100000|2021-07-15 14:25:00|1166.5|1162|1165.9|1161.4|1168.6|1164.1|1162|1157.5|4962
1626359400000|2021-07-15 14:30:00|1166|1161.5|1168.6|1164.1|1169.9|1165.4|1165.8|1161.3|4403
1626359700000|2021-07-15 14:35:00|1168.9|1164.4|1169.8|1165.3|1170.3|1165.8|1166.7|1162.2|2184
1626360000000|2021-07-15 14:40:00|1169.9|1165.4|1172.3|1167.8|1172.7|1168.2|1168.3|1163.8|4796
1626360300000|2021-07-15 14:45:00|1172.5|1168|1173.3|1168.8|1175.3|1170.8|1169.8|1165.3|6403
1626360600000|2021-07-15 14:50:00|1173.2|1168.7|1169.4|1164.9|1174.2|1169.7|1168|1163.5|3398
1626360900000|2021-07-15 14:55:00|1169.7|1165.2|1171.6|1167.1|1173.9|1169.4|1168|1163.5|4134
1626397200000|2021-07-16 01:00:00|1171.2|1166.7|1176.6|1172.1|1177.1|1172.6|1168.2|1163.7|6885
1626397500000|2021-07-16 01:05:00|1176.5|1172|1175.6|1171.1|1185.5|1181|1174.6|1170.1|27997
1626397800000|2021-07-16 01:10:00|1175.4|1170.9|1178.5|1174|1180.2|1175.7|1170.9|1166.4|11304
1626398100000|2021-07-16 01:15:00|1179.2|1174.7|1179.1|1174.6|1182.1|1177.6|1178.4|1173.9|7177
1626398400000|2021-07-16 01:20:00|1179.2|1174.7|1178.2|1173.7|1181|1176.5|1176.4|1171.9|2829
1626398700000|2021-07-16 01:25:00|1178.3|1173.8|1182.1|1177.6|1183.7|1179.2|1177.5|1173|3723
1626399000000|2021-07-16 01:30:00|1181.9|1177.4|1182.1|1177.6|1186.3|1181.8|1181.8|1177.3|5152
1626399300000|2021-07-16 01:35:00|1182|1177.5|1186.4|1181.9|1186.9|1182.4|1182|1177.5|2674
1626399600000|2021-07-16 01:40:00|1186.6|1182.1|1181.8|1177.3|1187.6|1183.1|1181.6|1177.1|4492
1626399900000|2021-07-16 01:45:00|1181.9|1177.4|1181.6|1177.1|1183.1|1178.6|1179.3|1174.8|3444
1626400200000|2021-07-16 01:50:00|1181.4|1176.9|1184.4|1179.9|1184.9|1180.4|1178.6|1174.1|3237
1626400500000|2021-07-16 01:55:00|1184.2|1179.7|1186.1|1181.6|1186.1|1181.6|1182.6|1178.1|2411
1626400800000|2021-07-16 02:00:00|1186.2|1181.7|1186.2|1181.7|1187.5|1183|1184.6|1180.1|3271
1626401100000|2021-07-16 02:05:00|1186.1|1181.6|1185|1180.5|1187.9|1183.4|1184.5|1180|4098
1626401400000|2021-07-16 02:10:00|1184.9|1180.4|1183.5|1179|1184.9|1180.4|1181.7|1177.2|2511
1626401700000|2021-07-16 02:15:00|1183.6|1179.1|1183.6|1179.1|1183.6|1179.1|1183.6|1179.1|5
1626402600000|2021-07-16 02:30:00|1183.7|1179.2|1182.6|1178.1|1185.2|1180.7|1181.9|1177.4|3496
1626402900000|2021-07-16 02:35:00|1182.4|1177.9|1188.9|1184.4|1188.9|1184.4|1182.4|1177.9|4126
1626403200000|2021-07-16 02:40:00|1189.2|1184.7|1187.9|1183.4|1191.5|1187|1186.5|1182|6224
1626403500000|2021-07-16 02:45:00|1187.8|1183.3|1189.6|1185.1|1189.7|1185.2|1186.4|1181.9|4018
1626403800000|2021-07-16 02:50:00|1189.9|1185.4|1192.8|1188.3|1193.3|1188.8|1187.7|1183.2|7317
1626404100000|2021-07-16 02:55:00|1193.3|1188.8|1188.9|1184.4|1193.5|1189|1187.6|1183.1|4732
1626404400000|2021-07-16 03:00:00|1189.1|1184.6|1187.9|1183.4|1189.6|1185.1|1186.7|1182.2|3688
1626404700000|2021-07-16 03:05:00|1188|1183.5|1185.9|1181.4|1188.4|1183.9|1184.6|1180.1|3030
1626405000000|2021-07-16 03:10:00|1186.1|1181.6|1191.1|1186.6|1191.7|1187.2|1186.1|1181.6|2785
1626405300000|2021-07-16 03:15:00|1190.6|1186.1|1193.5|1189|1194.5|1190|1190.6|1186.1|6408
1626405600000|2021-07-16 03:20:00|1193.9|1189.4|1192.8|1188.3|1196.7|1192.2|1191.7|1187.2|6548
1626405900000|2021-07-16 03:25:00|1192.6|1188.1|1190.5|1186|1195.3|1190.8|1190.5|1186|3587
1626413400000|2021-07-16 05:30:00|1190.4|1185.9|1188.9|1184.4|1190.5|1186|1184.9|1180.4|7421
1626413700000|2021-07-16 05:35:00|1188.8|1184.3|1175.9|1171.4|1188.8|1184.3|1174.4|1169.9|15822
1626414000000|2021-07-16 05:40:00|1176.1|1171.6|1174.2|1169.7|1181.5|1177|1173.8|1169.3|12011
1626414300000|2021-07-16 05:45:00|1174|1169.5|1170.6|1166.1|1178|1173.5|1170|1165.5|12455
1626414600000|2021-07-16 05:50:00|1171|1166.5|1172.1|1167.6|1175|1170.5|1167.3|1162.8|16251
1626414900000|2021-07-16 05:55:00|1172|1167.5|1169.6|1165.1|1174.8|1170.3|1169|1164.5|6939
1626415200000|2021-07-16 06:00:00|1169.3|1164.8|1165.2|1160.7|1169.7|1165.2|1157.1|1152.6|13592
1626415500000|2021-07-16 06:05:00|1165.3|1160.8|1169.8|1165.3|1170.3|1165.8|1163.5|1159|5770
1626415800000|2021-07-16 06:10:00|1169.6|1165.1|1166.7|1162.2|1169.6|1165.1|1165.3|1160.8|3076
1626416100000|2021-07-16 06:15:00|1166.6|1162.1|1172.9|1168.4|1173.8|1169.3|1166.5|1162|3711
1626416400000|2021-07-16 06:20:00|1173.2|1168.7|1174.1|1169.6|1176.5|1172|1173.2|1168.7|5523
1626416700000|2021-07-16 06:25:00|1174.6|1170.1|1175.5|1171|1176.5|1172|1173.2|1168.7|4868
1626417000000|2021-07-16 06:30:00|1175.3|1170.8|1180.1|1175.6|1180.4|1175.9|1175.3|1170.8|5388
1626417300000|2021-07-16 06:35:00|1179.6|1175.1|1176.3|1171.8|1180.2|1175.7|1173.2|1168.7|4940
1626417600000|2021-07-16 06:40:00|1176.4|1171.9|1176.5|1172|1178.4|1173.9|1175.2|1170.7|2180
1626417900000|2021-07-16 06:45:00|1176.7|1172.2|1178|1173.5|1178.3|1173.8|1175.5|1171|2322
1626418200000|2021-07-16 06:50:00|1178.3|1173.8|1178.6|1174.1|1179.8|1175.3|1176.2|1171.7|3861
1626418500000|2021-07-16 06:55:00|1178.9|1174.4|1176.6|1172.1|1178.9|1174.4|1176.2|1171.7|5274
1626440400000|2021-07-16 13:00:00|1174.3|1169.8|1182.2|1177.7|1183.2|1178.7|1174.3|1169.8|11251
1626440700000|2021-07-16 13:05:00|1182.3|1177.8|1177.9|1173.4|1183.6|1179.1|1177.8|1173.3|6422
1626441000000|2021-07-16 13:10:00|1178|1173.5|1178.4|1173.9|1179.1|1174.6|1173.6|1169.1|7413
1626441300000|2021-07-16 13:15:00|1178.6|1174.1|1180.1|1175.6|1180.3|1175.8|1176.7|1172.2|3310
1626441600000|2021-07-16 13:20:00|1180|1175.5|1173.8|1169.3|1182.4|1177.9|1173.6|1169.1|5210
1626441900000|2021-07-16 13:25:00|1174|1169.5|1175.1|1170.6|1175.5|1171|1172.3|1167.8|4831
1626442200000|2021-07-16 13:30:00|1175|1170.5|1173.3|1168.8|1175.8|1171.3|1170.5|1166|4379
1626442500000|2021-07-16 13:35:00|1173.4|1168.9|1176.4|1171.9|1176.7|1172.2|1173.4|1168.9|3424
1626442800000|2021-07-16 13:40:00|1176.5|1172|1177.5|1173|1178.5|1174|1175.1|1170.6|3784
1626443100000|2021-07-16 13:45:00|1177.7|1173.2|1177.8|1173.3|1178.8|1174.3|1176.6|1172.1|1498
1626443400000|2021-07-16 13:50:00|1177.6|1173.1|1176.5|1172|1178.4|1173.9|1175.4|1170.9|1774
1626443700000|2021-07-16 13:55:00|1176.7|1172.2|1178.5|1174|1178.8|1174.3|1176.7|1172.2|2000
1626444000000|2021-07-16 14:00:00|1178.6|1174.1|1178.1|1173.6|1180.9|1176.4|1177.7|1173.2|2560
1626444300000|2021-07-16 14:05:00|1177.9|1173.4|1176.6|1172.1|1179.8|1175.3|1176.6|1172.1|1609
1626444600000|2021-07-16 14:10:00|1176.3|1171.8|1174.1|1169.6|1176.5|1172|1172.6|1168.1|3482
1626444900000|2021-07-16 14:15:00|1174|1169.5|1175|1170.5|1175|1170.5|1171.6|1167.1|3802
1626445200000|2021-07-16 14:20:00|1174.8|1170.3|1176|1171.5|1176.4|1171.9|1173.4|1168.9|2079
1626445500000|2021-07-16 14:25:00|1175.8|1171.3|1176.3|1171.8|1176.3|1171.8|1174.3|1169.8|1222
1626445800000|2021-07-16 14:30:00|1176.5|1172|1176|1171.5|1177|1172.5|1175.3|1170.8|1573
1626446100000|2021-07-16 14:35:00|1176.1|1171.6|1174.4|1169.9|1176.1|1171.6|1173.4|1168.9|1715
1626446400000|2021-07-16 14:40:00|1174.5|1170|1175.2|1170.7|1175.9|1171.4|1174.5|1170|1029
1626446700000|2021-07-16 14:45:00|1175.4|1170.9|1174.9|1170.4|1175.6|1171.1|1174.4|1169.9|1403
1626447000000|2021-07-16 14:50:00|1175|1170.5|1179.4|1174.9|1180|1175.5|1174.9|1170.4|3306
1626447300000|2021-07-16 14:55:00|1179.6|1175.1|1183.9|1179.4|1184.2|1179.7|1179.6|1175.1|4583
1626447600000|2021-07-16 15:00:00|1184.2|1179.7|1184.2|1179.7|1184.2|1179.7|1184.2|1179.7|0
1626656400000|2021-07-19 01:00:00|1182.1|1177.6|1171.1|1166.6|1182.1|1177.6|1166.4|1161.9|19058
1626656700000|2021-07-19 01:05:00|1170.8|1166.3|1175.8|1171.3|1177.3|1172.8|1168.8|1164.3|7072
1626657000000|2021-07-19 01:10:00|1175.6|1171.1|1174.7|1170.2|1179.3|1174.8|1174.7|1170.2|4760
1626657300000|2021-07-19 01:15:00|1174.8|1170.3|1172.6|1168.1|1175.8|1171.3|1171.8|1167.3|4130
1626657600000|2021-07-19 01:20:00|1173.1|1168.6|1170.8|1166.3|1175|1170.5|1170.6|1166.1|3327
1626657900000|2021-07-19 01:25:00|1170.7|1166.2|1169.2|1164.7|1172.2|1167.7|1169.2|1164.7|3034
1626658200000|2021-07-19 01:30:00|1168.9|1164.4|1165.3|1160.8|1169.2|1164.7|1162.6|1158.1|9240
1626658500000|2021-07-19 01:35:00|1165.5|1161|1169.8|1165.3|1169.8|1165.3|1163.8|1159.3|4182
1626658800000|2021-07-19 01:40:00|1169.7|1165.2|1166|1161.5|1169.9|1165.4|1166|1161.5|3289
1626659100000|2021-07-19 01:45:00|1166.1|1161.6|1161.4|1156.9|1166.5|1162|1160.9|1156.4|4973
1626659400000|2021-07-19 01:50:00|1161.1|1156.6|1161.9|1157.4|1162.6|1158.1|1158.6|1154.1|5916
1626659700000|2021-07-19 01:55:00|1162.2|1157.7|1154.3|1149.8|1162.6|1158.1|1154|1149.5|9624
1626660000000|2021-07-19 02:00:00|1153.8|1149.3|1151.2|1146.7|1154|1149.5|1150.7|1146.2|12100
1626660300000|2021-07-19 02:05:00|1150.7|1146.2|1151.3|1146.8|1153.5|1149|1149.1|1144.6|8816
1626660600000|2021-07-19 02:10:00|1151.1|1146.6|1154.2|1149.7|1154.5|1150|1147.1|1142.6|10414
1626660900000|2021-07-19 02:15:00|||||||||18
1626661800000|2021-07-19 02:30:00|1154.5|1150|1155.7|1151.2|1157|1152.5|1151.2|1146.7|7256
1626662100000|2021-07-19 02:35:00|1155.9|1151.4|1156.5|1152|1157.7|1153.2|1153.3|1148.8|4655
1626662400000|2021-07-19 02:40:00|1156.1|1151.6|1152.5|1148|1156.5|1152|1152.4|1147.9|3092
1626662700000|2021-07-19 02:45:00|1152.4|1147.9|1147.6|1143.1|1152.4|1147.9|1143.6|1139.1|8175
1626663000000|2021-07-19 02:50:00|1147.8|1143.3|1148.3|1143.8|1151.1|1146.6|1147.4|1142.9|2961
1626663300000|2021-07-19 02:55:00|1148.5|1144|1147|1142.5|1148.8|1144.3|1145.7|1141.2|5790
1626663600000|2021-07-19 03:00:00|1146.8|1142.3|1152.3|1147.8|1152.8|1148.3|1144.3|1139.8|7241
1626663900000|2021-07-19 03:05:00|1152.1|1147.6|1155.4|1150.9|1155.8|1151.3|1151.6|1147.1|5383
1626664200000|2021-07-19 03:10:00|1155.6|1151.1|1154.1|1149.6|1155.7|1151.2|1152.6|1148.1|3041
1626664500000|2021-07-19 03:15:00|1153.9|1149.4|1155|1150.5|1155|1150.5|1149.7|1145.2|2631
1626664800000|2021-07-19 03:20:00|1154.6|1150.1|1148.8|1144.3|1155|1150.5|1148.8|1144.3|2407
1626665100000|2021-07-19 03:25:00|1148.6|1144.1|1153.5|1149|1154.3|1149.8|1148.6|1144.1|2840
1626672600000|2021-07-19 05:30:00|1153.3|1148.8|1159.3|1154.8|1160.1|1155.6|1152.3|1147.8|6999
1626672900000|2021-07-19 05:35:00|1159.4|1154.9|1164.5|1160|1165.5|1161|1158.8|1154.3|9604
1626673200000|2021-07-19 05:40:00|1164.7|1160.2|1166.2|1161.7|1167.3|1162.8|1162.2|1157.7|10481
1626673500000|2021-07-19 05:45:00|1165.9|1161.4|1163.8|1159.3|1167.2|1162.7|1162.9|1158.4|4147
1626673800000|2021-07-19 05:50:00|1163.6|1159.1|1166|1161.5|1166.5|1162|1163.4|1158.9|3145
1626674100000|2021-07-19 05:55:00|1166.1|1161.6|1166.2|1161.7|1166.5|1162|1165.5|1161|2148
1626674400000|2021-07-19 06:00:00|1166|1161.5|1165.7|1161.2|1167.7|1163.2|1164.6|1160.1|3141
1626674700000|2021-07-19 06:05:00|1165.9|1161.4|1161.7|1157.2|1166.3|1161.8|1160.4|1155.9|4503
1626675000000|2021-07-19 06:10:00|1161.9|1157.4|1162.3|1157.8|1163.9|1159.4|1160.9|1156.4|1605
1626675300000|2021-07-19 06:15:00|1162.2|1157.7|1160.9|1156.4|1164.3|1159.8|1160.2|1155.7|2334
1626675600000|2021-07-19 06:20:00|1160.7|1156.2|1158.2|1153.7|1162.2|1157.7|1158.1|1153.6|2790
1626675900000|2021-07-19 06:25:00|1158|1153.5|1157.9|1153.4|1158.4|1153.9|1156.2|1151.7|3709
1626676200000|2021-07-19 06:30:00|1157.7|1153.2|1160.6|1156.1|1161.2|1156.7|1156.4|1151.9|2446
1626676500000|2021-07-19 06:35:00|1160.7|1156.2|1164.4|1159.9|1164.4|1159.9|1159.9|1155.4|2656
1626676800000|2021-07-19 06:40:00|1164.1|1159.6|1160.5|1156|1164.4|1159.9|1159.7|1155.2|2843
1626677100000|2021-07-19 06:45:00|1160.7|1156.2|1159.8|1155.3|1161.5|1157|1158.3|1153.8|2794
1626677400000|2021-07-19 06:50:00|1159.6|1155.1|1161.1|1156.6|1162.1|1157.6|1159|1154.5|2836
1626677700000|2021-07-19 06:55:00|1161.4|1156.9|1156.5|1152|1161.4|1156.9|1156.5|1152|5673
1626678000000|2021-07-19 07:00:00|1156.8|1152.3|1156.5|1152|1156.8|1152.3|1156.5|1152|0
1626699600000|2021-07-19 13:00:00|1144.8|1140.3|1144.8|1140.3|1146|1141.5|1136.1|1131.6|24754
1626699900000|2021-07-19 13:05:00|1144.7|1140.2|1142|1137.5|1145.1|1140.6|1137.1|1132.6|9667
1626700200000|2021-07-19 13:10:00|1142.2|1137.7|1145.5|1141|1147.4|1142.9|1140.6|1136.1|10854
1626700500000|2021-07-19 13:15:00|1145.7|1141.2|1147.1|1142.6|1149.1|1144.6|1145.5|1141|5605
1626700800000|2021-07-19 13:20:00|1146.9|1142.4|1152.7|1148.2|1152.9|1148.4|1146|1141.5|4464
1626701100000|2021-07-19 13:25:00|1152.5|1148|1152.8|1148.3|1152.9|1148.4|1149.7|1145.2|4305
1626701400000|2021-07-19 13:30:00|1152.7|1148.2|1149|1144.5|1152.7|1148.2|1148.7|1144.2|3398
1626701700000|2021-07-19 13:35:00|1148.8|1144.3|1149.3|1144.8|1150|1145.5|1148.3|1143.8|1936
1626702000000|2021-07-19 13:40:00|1149.2|1144.7|1146.5|1142|1149.2|1144.7|1145.5|1141|2684
1626702300000|2021-07-19 13:45:00|1146.8|1142.3|1147.1|1142.6|1148.5|1144|1145.8|1141.3|1805
1626702600000|2021-07-19 13:50:00|1147|1142.5|1143.7|1139.2|1147|1142.5|1143|1138.5|3760
1626702900000|2021-07-19 13:55:00|1143.8|1139.3|1141.3|1136.8|1144.3|1139.8|1141.3|1136.8|3529
1626703200000|2021-07-19 14:00:00|1141.5|1137|1140.6|1136.1|1142.5|1138|1138.6|1134.1|4948
1626703500000|2021-07-19 14:05:00|1140.3|1135.8|1138.2|1133.7|1140.3|1135.8|1137.5|1133|4183
1626703800000|2021-07-19 14:10:00|1138.1|1133.6|1139|1134.5|1140.7|1136.2|1135.9|1131.4|3773
1626704100000|2021-07-19 14:15:00|1138.9|1134.4|1140.7|1136.2|1143|1138.5|1138.4|1133.9|2900
1626704400000|2021-07-19 14:20:00|1140.5|1136|1137.5|1133|1141.2|1136.7|1136.7|1132.2|3573
1626704700000|2021-07-19 14:25:00|1137.3|1132.8|1135.3|1130.8|1137.3|1132.8|1133.7|1129.2|5678
1626705000000|2021-07-19 14:30:00|1135.1|1130.6|1148.3|1143.8|1148.5|1144|1134.1|1129.6|10919
1626705300000|2021-07-19 14:35:00|1148.4|1143.9|1144.1|1139.6|1148.5|1144|1142.7|1138.2|4268
1626705600000|2021-07-19 14:40:00|1143.9|1139.4|1147.6|1143.1|1148.1|1143.6|1142.5|1138|3350
1626705900000|2021-07-19 14:45:00|1147.7|1143.2|1149.2|1144.7|1151.1|1146.6|1147.4|1142.9|5987
1626706200000|2021-07-19 14:50:00|1149.3|1144.8|1151.4|1146.9|1154.9|1150.4|1149.3|1144.8|6401
1626706500000|2021-07-19 14:55:00|1151.5|1147|1145.7|1141.2|1153|1148.5|1145.7|1141.2|4893
1626742800000|2021-07-20 01:00:00|1145.2|1140.7|1143.1|1138.6|1148.7|1144.2|1142.9|1138.4|6080
1626743100000|2021-07-20 01:05:00|1143.3|1138.8|1144.2|1139.7|1145.7|1141.2|1142.4|1137.9|4400
1626743400000|2021-07-20 01:10:00|1144.3|1139.8|1144.1|1139.6|1145.7|1141.2|1143.3|1138.8|4666
1626743700000|2021-07-20 01:15:00|1144|1139.5|1147.6|1143.1|1148.3|1143.8|1143.6|1139.1|2107
1626744000000|2021-07-20 01:20:00|1148|1143.5|1148.5|1144|1150.5|1146|1148|1143.5|2484
1626744300000|2021-07-20 01:25:00|1148.6|1144.1|1145.9|1141.4|1149.5|1145|1145.1|1140.6|2335
1626744600000|2021-07-20 01:30:00|1146.1|1141.6|1148|1143.5|1151.3|1146.8|1145.7|1141.2|3959
1626744900000|2021-07-20 01:35:00|1147.8|1143.3|1151.8|1147.3|1152|1147.5|1146.8|1142.3|2468
1626745200000|2021-07-20 01:40:00|1152|1147.5|1149.8|1145.3|1153.8|1149.3|1149.3|1144.8|4995
1626745500000|2021-07-20 01:45:00|1150|1145.5|1150.3|1145.8|1151.8|1147.3|1149.3|1144.8|1380
1626745800000|2021-07-20 01:50:00|1150.1|1145.6|1150.8|1146.3|1152|1147.5|1149.5|1145|1250
1626746100000|2021-07-20 01:55:00|1150.6|1146.1|1149.1|1144.6|1151.8|1147.3|1148.5|1144|1403
1626746400000|2021-07-20 02:00:00|1149|1144.5|1148.8|1144.3|1150|1145.5|1147.6|1143.1|1313
1626746700000|2021-07-20 02:05:00|1149|1144.5|1147.8|1143.3|1149.5|1145|1145.6|1141.1|2313
1626747000000|2021-07-20 02:10:00|1148.2|1143.7|1148.3|1143.8|1150.7|1146.2|1148.1|1143.6|1300
1626747300000|2021-07-20 02:15:00|1148|1143.5|1147.7|1143.2|1148|1143.5|1147.7|1143.2|79
1626748200000|2021-07-20 02:30:00|1147.8|1143.3|1146.6|1142.1|1151.1|1146.6|1145.6|1141.1|2074
1626748500000|2021-07-20 02:35:00|1147|1142.5|1147.6|1143.1|1150|1145.5|1146.9|1142.4|1980
1626748800000|2021-07-20 02:40:00|1147.5|1143|1148|1143.5|1150.2|1145.7|1147.5|1143|1679
1626749100000|2021-07-20 02:45:00|1148.1|1143.6|1149.1|1144.6|1149.1|1144.6|1147.7|1143.2|1075
1626749400000|2021-07-20 02:50:00|1149.3|1144.8|1151.5|1147|1153|1148.5|1149.3|1144.8|4037
1626749700000|2021-07-20 02:55:00|1151.6|1147.1|1158.2|1153.7|1158.2|1153.7|1151.6|1147.1|9725
1626750000000|2021-07-20 03:00:00|1158.1|1153.6|1159.8|1155.3|1162.7|1158.2|1158.1|1153.6|7789
1626750300000|2021-07-20 03:05:00|1160.2|1155.7|1160.7|1156.2|1162.5|1158|1159.2|1154.7|4846
1626750600000|2021-07-20 03:10:00|1160.8|1156.3|1161.2|1156.7|1163.5|1159|1160.2|1155.7|5494
1626750900000|2021-07-20 03:15:00|1161.3|1156.8|1161.7|1157.2|1162.6|1158.1|1158.8|1154.3|2931
1626751200000|2021-07-20 03:20:00|1161.8|1157.3|1161.8|1157.3|1162.5|1158|1161|1156.5|2511
1626751500000|2021-07-20 03:25:00|1161.5|1157|1162.1|1157.6|1163.1|1158.6|1159.3|1154.8|3544
1626751800000|2021-07-20 03:30:00|1162|1157.5|1162|1157.5|1162|1157.5|1162|1157.5|0
1626759000000|2021-07-20 05:30:00|1161.9|1157.4|1161.6|1157.1|1164.8|1160.3|1160.3|1155.8|5644
1626759300000|2021-07-20 05:35:00|1161.8|1157.3|1159.1|1154.6|1163.1|1158.6|1157.6|1153.1|4652
1626759600000|2021-07-20 05:40:00|1159.4|1154.9|1158.9|1154.4|1160.4|1155.9|1156.1|1151.6|2750
1626759900000|2021-07-20 05:45:00|1159.1|1154.6|1157.4|1152.9|1160.9|1156.4|1155.9|1151.4|3078
1626760200000|2021-07-20 05:50:00|1157.1|1152.6|1158.1|1153.6|1158.7|1154.2|1156.2|1151.7|1707
1626760500000|2021-07-20 05:55:00|1158.4|1153.9|1160.7|1156.2|1160.7|1156.2|1158.1|1153.6|2028
1626760800000|2021-07-20 06:00:00|1160.6|1156.1|1159.4|1154.9|1160.7|1156.2|1158.6|1154.1|2344
1626761100000|2021-07-20 06:05:00|1159.2|1154.7|1159.3|1154.8|1161.9|1157.4|1158.1|1153.6|2370
1626761400000|2021-07-20 06:10:00|1159.1|1154.6|1158.8|1154.3|1160.1|1155.6|1158.1|1153.6|1328
1626761700000|2021-07-20 06:15:00|1158.9|1154.4|1161.1|1156.6|1161.3|1156.8|1158.8|1154.3|1427
1626762000000|2021-07-20 06:20:00|1161.3|1156.8|1162.1|1157.6|1164.1|1159.6|1160.8|1156.3|4504
1626762300000|2021-07-20 06:25:00|1162.2|1157.7|1160.4|1155.9|1164.2|1159.7|1160.3|1155.8|3276
1626762600000|2021-07-20 06:30:00|1160.6|1156.1|1164.2|1159.7|1165|1160.5|1160.1|1155.6|2141
1626762900000|2021-07-20 06:35:00|1164.5|1160|1159.7|1155.2|1165.7|1161.2|1159.4|1154.9|2794
1626763200000|2021-07-20 06:40:00|1159.9|1155.4|1159.7|1155.2|1161.2|1156.7|1158.5|1154|3040
1626763500000|2021-07-20 06:45:00|1159.9|1155.4|1159.1|1154.6|1161.2|1156.7|1158.9|1154.4|4738
1626763800000|2021-07-20 06:50:00|1158.9|1154.4|1157.7|1153.2|1159.2|1154.7|1156.7|1152.2|3920
1626764100000|2021-07-20 06:55:00|1157.6|1153.1|1158.9|1154.4|1159.2|1154.7|1155.9|1151.4|5225
1626786000000|2021-07-20 13:00:00|1156.7|1152.2|1155.2|1150.7|1157.3|1152.8|1153.9|1149.4|8238
1626786300000|2021-07-20 13:05:00|1155|1150.5|1156.4|1151.9|1156.4|1151.9|1150.9|1146.4|7577
1626786600000|2021-07-20 13:10:00|1156.3|1151.8|1154.2|1149.7|1156.3|1151.8|1153.7|1149.2|3291
1626786900000|2021-07-20 13:15:00|1153.9|1149.4|1153.6|1149.1|1155.6|1151.1|1152.9|1148.4|3347
1626787200000|2021-07-20 13:20:00|1153.2|1148.7|1150.4|1145.9|1153.3|1148.8|1149.1|1144.6|5671
1626787500000|2021-07-20 13:25:00|1150.2|1145.7|1151.2|1146.7|1152.4|1147.9|1149.2|1144.7|2166
1626787800000|2021-07-20 13:30:00|1151.1|1146.6|1153.4|1148.9|1154.2|1149.7|1150.5|1146|2105
1626788100000|2021-07-20 13:35:00|1153.3|1148.8|1155.8|1151.3|1156.8|1152.3|1153.3|1148.8|2347
1626788400000|2021-07-20 13:40:00|1155.3|1150.8|1155.5|1151|1156.5|1152|1155|1150.5|1351
1626788700000|2021-07-20 13:45:00|1155.6|1151.1|1158|1153.5|1158.2|1153.7|1155.5|1151|2691
1626789000000|2021-07-20 13:50:00|1157.9|1153.4|1158.5|1154|1159.6|1155.1|1157|1152.5|2187
1626789300000|2021-07-20 13:55:00|1158.6|1154.1|1157.6|1153.1|1160.2|1155.7|1157.1|1152.6|2932
1626789600000|2021-07-20 14:00:00|1157.5|1153|1158.1|1153.6|1158.1|1153.6|1156.8|1152.3|2195
1626789900000|2021-07-20 14:05:00|1157.9|1153.4|1156.9|1152.4|1157.9|1153.4|1156.1|1151.6|1179
1626790200000|2021-07-20 14:10:00|1156.8|1152.3|1155.6|1151.1|1156.8|1152.3|1155|1150.5|1400
1626790500000|2021-07-20 14:15:00|1155.8|1151.3|1158.3|1153.8|1158.3|1153.8|1155.5|1151|1579
1626790800000|2021-07-20 14:20:00|1158.1|1153.6|1161.1|1156.6|1161.2|1156.7|1157.1|1152.6|3630
1626791100000|2021-07-20 14:25:00|1161|1156.5|1162.5|1158|1163.2|1158.7|1160.6|1156.1|3891
1626791400000|2021-07-20 14:30:00|1162.4|1157.9|1165.2|1160.7|1165.7|1161.2|1161|1156.5|7034
1626791700000|2021-07-20 14:35:00|1165|1160.5|1164|1159.5|1167|1162.5|1163.5|1159|7105
1626792000000|2021-07-20 14:40:00|1164.1|1159.6|1161.5|1157|1165|1160.5|1161.5|1157|2782
1626792300000|2021-07-20 14:45:00|1161.8|1157.3|1161.7|1157.2|1162|1157.5|1159.7|1155.2|5496
1626792600000|2021-07-20 14:50:00|1161.8|1157.3|1161|1156.5|1163.5|1159|1161|1156.5|1305
1626792900000|2021-07-20 14:55:00|1160.6|1156.1|1160.3|1155.8|1161.2|1156.7|1159.3|1154.8|2691
1626793200000|2021-07-20 15:00:00|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|1160.6|1156.1|0
1626829200000|2021-07-21 01:00:00|1160.5|1156|1156.2|1151.7|1160.5|1156|1155.1|1150.6|5603
1626829500000|2021-07-21 01:05:00|1156.4|1151.9|1156.5|1152|1158.8|1154.3|1155.7|1151.2|2393
1626829800000|2021-07-21 01:10:00|1156|1151.5|1153.1|1148.6|1156|1151.5|1151.7|1147.2|5726
1626830100000|2021-07-21 01:15:00|1153|1148.5|1148.7|1144.2|1153.4|1148.9|1148.7|1144.2|5815
1626830400000|2021-07-21 01:20:00|1149.2|1144.7|1147.2|1142.7|1149.2|1144.7|1145.9|1141.4|7431
1626830700000|2021-07-21 01:25:00|1147|1142.5|1144.5|1140|1147|1142.5|1143|1138.5|8127
1626831000000|2021-07-21 01:30:00|1144.7|1140.2|1147.4|1142.9|1147.9|1143.4|1144|1139.5|3584
1626831300000|2021-07-21 01:35:00|1147.5|1143|1146.5|1142|1148|1143.5|1145.3|1140.8|3109
1626831600000|2021-07-21 01:40:00|1146.3|1141.8|1141.4|1136.9|1146.5|1142|1141.3|1136.8|8087
1626831900000|2021-07-21 01:45:00|1141.5|1137|1141.4|1136.9|1143.2|1138.7|1140.8|1136.3|6414
1626832200000|2021-07-21 01:50:00|1141.3|1136.8|1142.8|1138.3|1143.4|1138.9|1139.3|1134.8|7989
1626832500000|2021-07-21 01:55:00|1142.6|1138.1|1138.9|1134.4|1142.6|1138.1|1138.1|1133.6|7889
1626832800000|2021-07-21 02:00:00|1138.7|1134.2|1142.3|1137.8|1142.6|1138.1|1137.2|1132.7|9148
1626833100000|2021-07-21 02:05:00|1142.1|1137.6|1131.7|1127.2|1142.1|1137.6|1131.7|1127.2|17812
1626833400000|2021-07-21 02:10:00|1131.6|1127.1|1126.5|1122|1135.6|1131.1|1126.4|1121.9|14511
1626833700000|2021-07-21 02:15:00|1126.2|1121.7|1126.3|1121.8|1126.5|1122|1126.2|1121.7|114
1626834600000|2021-07-21 02:30:00|1125.9|1121.4|1112.4|1107.9|1125.9|1121.4|1112.2|1107.7|27549
1626834900000|2021-07-21 02:35:00|1112.2|1107.7|1110.1|1105.6|1116.1|1111.6|1109|1104.5|16419
1626835200000|2021-07-21 02:40:00|1110.5|1106|1116.5|1112|1116.8|1112.3|1109|1104.5|12139
1626835500000|2021-07-21 02:45:00|1116.3|1111.8|1112.8|1108.3|1117.1|1112.6|1112.7|1108.2|8263
1626835800000|2021-07-21 02:50:00|1112.7|1108.2|1116|1111.5|1116.1|1111.6|1110.3|1105.8|6592
1626836100000|2021-07-21 02:55:00|1116.1|1111.6|1115.5|1111|1118|1113.5|1115|1110.5|6092
1626836400000|2021-07-21 03:00:00|1115|1110.5|1115.6|1111.1|1115.6|1111.1|1110.5|1106|5155
1626836700000|2021-07-21 03:05:00|1116|1111.5|1113.6|1109.1|1116.1|1111.6|1112.9|1108.4|3837
1626837000000|2021-07-21 03:10:00|1113.9|1109.4|1113.4|1108.9|1113.9|1109.4|1111.3|1106.8|5637
1626837300000|2021-07-21 03:15:00|1113.3|1108.8|1113.9|1109.4|1115.3|1110.8|1111.7|1107.2|3457
1626837600000|2021-07-21 03:20:00|1113.8|1109.3|1118.3|1113.8|1118.4|1113.9|1112.9|1108.4|5384
1626837900000|2021-07-21 03:25:00|1118.4|1113.9|1112.1|1107.6|1118.5|1114|1111.8|1107.3|5420
1626845400000|2021-07-21 05:30:00|1111.4|1106.9|1109.4|1104.9|1112.4|1107.9|1105.4|1100.9|13995
1626845700000|2021-07-21 05:35:00|1109.7|1105.2|1108.8|1104.3|1110.2|1105.7|1104.3|1099.8|7467
1626846000000|2021-07-21 05:40:00|1108.7|1104.2|1111.7|1107.2|1112.5|1108|1106.7|1102.2|4827
1626846300000|2021-07-21 05:45:00|1111.9|1107.4|1111.3|1106.8|1112.2|1107.7|1109.5|1105|3418
1626846600000|2021-07-21 05:50:00|1111.1|1106.6|1109.5|1105|1112.3|1107.8|1109.5|1105|2524
1626846900000|2021-07-21 05:55:00|1109.6|1105.1|1109|1104.5|1110.5|1106|1108.1|1103.6|3676
1626847200000|2021-07-21 06:00:00|1109.1|1104.6|1112.8|1108.3|1113|1108.5|1108.6|1104.1|4052
1626847500000|2021-07-21 06:05:00|1112.6|1108.1|1119.3|1114.8|1119.3|1114.8|1112.6|1108.1|10121
1626847800000|2021-07-21 06:10:00|1119.2|1114.7|1121|1116.5|1121.2|1116.7|1116.8|1112.3|7681
1626848100000|2021-07-21 06:15:00|1120.8|1116.3|1117.2|1112.7|1121.3|1116.8|1114.8|1110.3|5123
1626848400000|2021-07-21 06:20:00|1117|1112.5|1112.8|1108.3|1117.3|1112.8|1112.6|1108.1|2828
1626848700000|2021-07-21 06:25:00|1113.1|1108.6|1115.1|1110.6|1115.1|1110.6|1111|1106.5|4968
1626849000000|2021-07-21 06:30:00|1114.8|1110.3|1112.3|1107.8|1114.8|1110.3|1111.2|1106.7|3123
1626849300000|2021-07-21 06:35:00|1112.6|1108.1|1114.1|1109.6|1114.1|1109.6|1110.9|1106.4|1692
1626849600000|2021-07-21 06:40:00|1114|1109.5|1110.9|1106.4|1114.1|1109.6|1110.6|1106.1|2519
1626849900000|2021-07-21 06:45:00|1111|1106.5|1112.9|1108.4|1113.4|1108.9|1109.9|1105.4|2831
1626850200000|2021-07-21 06:50:00|1112.8|1108.3|1112.6|1108.1|1113.8|1109.3|1112.1|1107.6|3760
1626850500000|2021-07-21 06:55:00|1112.8|1108.3|1105.6|1101.1|1113|1108.5|1105.6|1101.1|14035
1626850800000|2021-07-21 07:00:00|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|1105.2|1100.7|0
1626872400000|2021-07-21 13:00:00|1104.1|1099.6|1104.3|1099.8|1109|1104.5|1098.8|1094.3|23290
1626872700000|2021-07-21 13:05:00|1104|1099.5|1104.3|1099.8|1105.5|1101|1101.1|1096.6|8407
1626873000000|2021-07-21 13:10:00|1104.4|1099.9|1106.3|1101.8|1106.3|1101.8|1102.3|1097.8|4557
1626873300000|2021-07-21 13:15:00|1106|1101.5|1106.4|1101.9|1108|1103.5|1105.3|1100.8|3862
1626873600000|2021-07-21 13:20:00|1106.6|1102.1|1106.3|1101.8|1108.5|1104|1106.1|1101.6|3938
1626873900000|2021-07-21 13:25:00|1106.4|1101.9|1102.8|1098.3|1106.6|1102.1|1102.8|1098.3|3633
1626874200000|2021-07-21 13:30:00|1102.6|1098.1|1104.3|1099.8|1105.6|1101.1|1101.8|1097.3|2467
1626874500000|2021-07-21 13:35:00|1103.9|1099.4|1105.6|1101.1|1106.6|1102.1|1103.9|1099.4|1929
1626874800000|2021-07-21 13:40:00|1105.9|1101.4|1104.8|1100.3|1106.4|1101.9|1104.4|1099.9|1709
1626875100000|2021-07-21 13:45:00|1104.4|1099.9|1107.9|1103.4|1108.5|1104|1104.4|1099.9|2320
1626875400000|2021-07-21 13:50:00|1107.8|1103.3|1110.1|1105.6|1110.3|1105.8|1106.8|1102.3|2134
1626875700000|2021-07-21 13:55:00|1109.9|1105.4|1106.8|1102.3|1109.9|1105.4|1106.4|1101.9|2095
1626876000000|2021-07-21 14:00:00|1106.9|1102.4|1106.2|1101.7|1107.3|1102.8|1104.8|1100.3|3099
1626876300000|2021-07-21 14:05:00|1106.1|1101.6|1105.4|1100.9|1106.1|1101.6|1104.6|1100.1|1822
1626876600000|2021-07-21 14:10:00|1104.9|1100.4|1098.7|1094.2|1105.4|1100.9|1098.6|1094.1|11655
1626876900000|2021-07-21 14:15:00|1098.9|1094.4|1096.1|1091.6|1099.9|1095.4|1094|1089.5|15369
1626877200000|2021-07-21 14:20:00|1096.4|1091.9|1099|1094.5|1100.2|1095.7|1095.7|1091.2|6885
1626877500000|2021-07-21 14:25:00|1099.2|1094.7|1094.2|1089.7|1099.9|1095.4|1094.2|1089.7|4691
1626877800000|2021-07-21 14:30:00|1094|1089.5|1095.2|1090.7|1097.5|1093|1093.2|1088.7|6503
1626878100000|2021-07-21 14:35:00|1094.9|1090.4|1095|1090.5|1096.9|1092.4|1094.2|1089.7|2342
1626878400000|2021-07-21 14:40:00|1095.2|1090.7|1089.4|1084.9|1095.5|1091|1088|1083.5|10498
1626878700000|2021-07-21 14:45:00|1089|1084.5|1090.9|1086.4|1092|1087.5|1086.9|1082.4|7653
1626879000000|2021-07-21 14:50:00|1090.8|1086.3|1094|1089.5|1095.4|1090.9|1090|1085.5|6672
1626879300000|2021-07-21 14:55:00|1094.4|1089.9|1087.9|1083.4|1095.6|1091.1|1087.9|1083.4|7582
1626915600000|2021-07-22 01:00:00|1087.5|1083|1093.5|1089|1093.7|1089.2|1087|1082.5|8254
1626915900000|2021-07-22 01:05:00|1093.4|1088.9|1093.5|1089|1094.7|1090.2|1092.5|1088|5003
1626916200000|2021-07-22 01:10:00|1093.4|1088.9|1098.2|1093.7|1099.5|1095|1093.3|1088.8|9882
1626916500000|2021-07-22 01:15:00|1098|1093.5|1096.7|1092.2|1098.5|1094|1094.5|1090|4511
1626916800000|2021-07-22 01:20:00|1096.6|1092.1|1088.2|1083.7|1096.6|1092.1|1088.2|1083.7|4242
1626917100000|2021-07-22 01:25:00|1088|1083.5|1089.2|1084.7|1091.1|1086.6|1088|1083.5|4033
1626917400000|2021-07-22 01:30:00|1089|1084.5|1081.8|1077.3|1089.2|1084.7|1080.7|1076.2|10500
1626917700000|2021-07-22 01:35:00|1082|1077.5|1086.2|1081.7|1086.8|1082.3|1081.3|1076.8|5148
1626918000000|2021-07-22 01:40:00|1086.1|1081.6|1086|1081.5|1087.2|1082.7|1084.3|1079.8|3754
1626918300000|2021-07-22 01:45:00|1085.8|1081.3|1090|1085.5|1091.3|1086.8|1085|1080.5|4714
1626918600000|2021-07-22 01:50:00|1089.8|1085.3|1088.7|1084.2|1091.2|1086.7|1087.7|1083.2|2126
1626918900000|2021-07-22 01:55:00|1088.3|1083.8|1086.7|1082.2|1088.6|1084.1|1086.2|1081.7|2303
1626919200000|2021-07-22 02:00:00|1086.5|1082|1084.3|1079.8|1086.5|1082|1083.8|1079.3|3893
1626919500000|2021-07-22 02:05:00|1084.5|1080|1089.5|1085|1089.5|1085|1084.5|1080|2790
1626919800000|2021-07-22 02:10:00|1089|1084.5|1087.8|1083.3|1089.3|1084.8|1086.8|1082.3|1868
1626921000000|2021-07-22 02:30:00|1088|1083.5|1084.6|1080.1|1088.3|1083.8|1084.1|1079.6|3054
1626921300000|2021-07-22 02:35:00|1084.8|1080.3|1083.6|1079.1|1086.1|1081.6|1081.1|1076.6|6935
1626921600000|2021-07-22 02:40:00|1084.1|1079.6|1081.6|1077.1|1085.5|1081|1081.4|1076.9|3139
1626921900000|2021-07-22 02:45:00|1081.1|1076.6|1079.9|1075.4|1082.3|1077.8|1079.9|1075.4|5954
1626922200000|2021-07-22 02:50:00|1079.6|1075.1|1079.4|1074.9|1081.3|1076.8|1078.1|1073.6|6825
1626922500000|2021-07-22 02:55:00|1079.3|1074.8|1077.1|1072.6|1085.6|1081.1|1077|1072.5|8358
1626922800000|2021-07-22 03:00:00|1076.8|1072.3|1081.8|1077.3|1084.3|1079.8|1076.4|1071.9|7651
1626923100000|2021-07-22 03:05:00|1081.7|1077.2|1077.3|1072.8|1085.3|1080.8|1077.1|1072.6|6122
1626923400000|2021-07-22 03:10:00|1077.6|1073.1|1073.9|1069.4|1078.6|1074.1|1072.6|1068.1|7132
1626923700000|2021-07-22 03:15:00|1073.8|1069.3|1075.8|1071.3|1077|1072.5|1072.9|1068.4|3818
1626924000000|2021-07-22 03:20:00|1076.1|1071.6|1072.5|1068|1077.8|1073.3|1072.5|1068|4463
1626924300000|2021-07-22 03:25:00|1072.4|1067.9|1057.4|1052.9|1072.4|1067.9|1055.8|1051.3|29008
1626931800000|2021-07-22 05:30:00|1057.7|1053.2|1058|1053.5|1062|1057.5|1054.5|1050|18897
1626932100000|2021-07-22 05:35:00|1058.2|1053.7|1055|1050.5|1058.8|1054.3|1053.7|1049.2|7802
1626932400000|2021-07-22 05:40:00|1054.9|1050.4|1054.7|1050.2|1055.8|1051.3|1051.5|1047|10771
1626932700000|2021-07-22 05:45:00|1054.6|1050.1|1054.8|1050.3|1055.2|1050.7|1047.9|1043.4|13967
1626933000000|2021-07-22 05:50:00|1055.3|1050.8|1052.7|1048.2|1055.3|1050.8|1051.7|1047.2|7422
1626933300000|2021-07-22 05:55:00|1052.8|1048.3|1056.3|1051.8|1057|1052.5|1052.5|1048|6417
1626933600000|2021-07-22 06:00:00|1056.7|1052.2|1062.2|1057.7|1063.3|1058.8|1056.2|1051.7|14364
1626933900000|2021-07-22 06:05:00|1062|1057.5|1060.3|1055.8|1065.5|1061|1059.8|1055.3|11685
1626934200000|2021-07-22 06:10:00|1059.8|1055.3|1065.2|1060.7|1065.8|1061.3|1059.7|1055.2|8027
1626934500000|2021-07-22 06:15:00|1065|1060.5|1064|1059.5|1065.5|1061|1062.3|1057.8|6408
1626934800000|2021-07-22 06:20:00|1064.2|1059.7|1064.7|1060.2|1067.7|1063.2|1062.3|1057.8|6768
1626935100000|2021-07-22 06:25:00|1065|1060.5|1075.8|1071.3|1077.7|1073.2|1064.3|1059.8|16475
1626935400000|2021-07-22 06:30:00|1075.9|1071.4|1073.8|1069.3|1076.6|1072.1|1069|1064.5|9553
1626935700000|2021-07-22 06:35:00|1073.7|1069.2|1072.8|1068.3|1075.2|1070.7|1070|1065.5|6787
1626936000000|2021-07-22 06:40:00|1073|1068.5|1071.3|1066.8|1074.2|1069.7|1071.2|1066.7|3740
1626936300000|2021-07-22 06:45:00|1071.5|1067|1072.1|1067.6|1075|1070.5|1070|1065.5|3683
1626936600000|2021-07-22 06:50:00|1072.3|1067.8|1068.3|1063.8|1072.3|1067.8|1068.3|1063.8|4509
1626936900000|2021-07-22 06:55:00|1068.5|1064|1069.5|1065|1069.8|1065.3|1065.1|1060.6|9427
1626937200000|2021-07-22 07:00:00|1069.6|1065.1|1069.5|1065|1069.6|1065.1|1069.5|1065|0
1626958800000|2021-07-22 13:00:00|1066.2|1061.7|1064.2|1059.7|1066.2|1061.7|1063.2|1058.7|15855
1626959100000|2021-07-22 13:05:00|1064.1|1059.6|1069.6|1065.1|1070.1|1065.6|1062.2|1057.7|8532
1626959400000|2021-07-22 13:10:00|1069.7|1065.2|1066.6|1062.1|1070.2|1065.7|1064.7|1060.2|5619
1626959700000|2021-07-22 13:15:00|1066.4|1061.9|1062.6|1058.1|1066.6|1062.1|1061.2|1056.7|5514
1626960000000|2021-07-22 13:20:00|1062.7|1058.2|1069.4|1064.9|1069.6|1065.1|1062.7|1058.2|5813
1626960300000|2021-07-22 13:25:00|1069.6|1065.1|1071.1|1066.6|1071.6|1067.1|1068.1|1063.6|6853
1626960600000|2021-07-22 13:30:00|1071.2|1066.7|1065.4|1060.9|1071.7|1067.2|1065.4|1060.9|4040
1626960900000|2021-07-22 13:35:00|1065.1|1060.6|1064.4|1059.9|1067.1|1062.6|1062.7|1058.2|4711
1626961200000|2021-07-22 13:40:00|1064.2|1059.7|1065.7|1061.2|1065.9|1061.4|1062.6|1058.1|3001
1626961500000|2021-07-22 13:45:00|1065.8|1061.3|1064.7|1060.2|1065.8|1061.3|1063|1058.5|1894
1626961800000|2021-07-22 13:50:00|1064.9|1060.4|1066.5|1062|1066.7|1062.2|1064.4|1059.9|1941
1626962100000|2021-07-22 13:55:00|1066.7|1062.2|1064.9|1060.4|1068|1063.5|1064.9|1060.4|2295
1626962400000|2021-07-22 14:00:00|1064.8|1060.3|1066.2|1061.7|1066.3|1061.8|1063.7|1059.2|1332
1626962700000|2021-07-22 14:05:00|1066.3|1061.8|1068.1|1063.6|1068.2|1063.7|1066.2|1061.7|1554
1626963000000|2021-07-22 14:10:00|1068|1063.5|1065.7|1061.2|1068.2|1063.7|1065.7|1061.2|1242
1626963300000|2021-07-22 14:15:00|1065.9|1061.4|1066|1061.5|1066.7|1062.2|1064.2|1059.7|1681
1626963600000|2021-07-22 14:20:00|1066.2|1061.7|1067.5|1063|1067.7|1063.2|1065.2|1060.7|2709
1626963900000|2021-07-22 14:25:00|1067.6|1063.1|1067.2|1062.7|1068|1063.5|1065.7|1061.2|1983
1626964200000|2021-07-22 14:30:00|1067|1062.5|1067.7|1063.2|1068.4|1063.9|1065.9|1061.4|2493
1626964500000|2021-07-22 14:35:00|1067.5|1063|1070.7|1066.2|1071.4|1066.9|1067.2|1062.7|3492
1626964800000|2021-07-22 14:40:00|1070.9|1066.4|1064.3|1059.8|1071.2|1066.7|1063.8|1059.3|4395
1626965100000|2021-07-22 14:45:00|1064.5|1060|1062|1057.5|1066.8|1062.3|1061.5|1057|3462
1626965400000|2021-07-22 14:50:00|1061.8|1057.3|1060.7|1056.2|1063.1|1058.6|1059.7|1055.2|4230
1626965700000|2021-07-22 14:55:00|1060.6|1056.1|1060.7|1056.2|1061.8|1057.3|1059.1|1054.6|6584
1627002000000|2021-07-23 01:00:00|1060.5|1056|1059.6|1055.1|1064.1|1059.6|1059.6|1055.1|6668
1627002300000|2021-07-23 01:05:00|1060|1055.5|1063.8|1059.3|1065|1060.5|1059.2|1054.7|4593
1627002600000|2021-07-23 01:10:00|1063.9|1059.4|1061.8|1057.3|1064.3|1059.8|1061.3|1056.8|3107
1627002900000|2021-07-23 01:15:00|1061.6|1057.1|1058.8|1054.3|1062.3|1057.8|1058.1|1053.6|5215
1627003200000|2021-07-23 01:20:00|1058.6|1054.1|1060.3|1055.8|1060.7|1056.2|1055.3|1050.8|8288
1627003500000|2021-07-23 01:25:00|1060|1055.5|1060.7|1056.2|1062.4|1057.9|1059.8|1055.3|4125
1627003800000|2021-07-23 01:30:00|1060.6|1056.1|1058.6|1054.1|1061|1056.5|1057.8|1053.3|2442
1627004100000|2021-07-23 01:35:00|1058|1053.5|1055.6|1051.1|1059.3|1054.8|1054.8|1050.3|2976
1627004400000|2021-07-23 01:40:00|1055.7|1051.2|1060.1|1055.6|1060.8|1056.3|1054.6|1050.1|2872
1627004700000|2021-07-23 01:45:00|1060|1055.5|1057.6|1053.1|1060.5|1056|1057.5|1053|2408
1627005000000|2021-07-23 01:50:00|1057.8|1053.3|1057.1|1052.6|1058.5|1054|1054.3|1049.8|4264
1627005300000|2021-07-23 01:55:00|1056.8|1052.3|1056.1|1051.6|1056.8|1052.3|1052.8|1048.3|4127
1627005600000|2021-07-23 02:00:00|1055.9|1051.4|1059.9|1055.4|1060.4|1055.9|1054.6|1050.1|3033
1627005900000|2021-07-23 02:05:00|1060|1055.5|1058.6|1054.1|1062.5|1058|1057.9|1053.4|7207
1627006200000|2021-07-23 02:10:00|1058.1|1053.6|1057.1|1052.6|1058.4|1053.9|1054.9|1050.4|4355
1627006500000|2021-07-23 02:15:00|1056.8|1052.3|1056.8|1052.3|1056.8|1052.3|1056.8|1052.3|4
1627007400000|2021-07-23 02:30:00|1056.9|1052.4|1055.4|1050.9|1059.3|1054.8|1054.8|1050.3|4110
1627007700000|2021-07-23 02:35:00|1055.6|1051.1|1052.9|1048.4|1056.9|1052.4|1051.7|1047.2|3981
1627008000000|2021-07-23 02:40:00|1053.1|1048.6|1052.1|1047.6|1053.4|1048.9|1049.2|1044.7|9258
1627008300000|2021-07-23 02:45:00|1052|1047.5|1054.5|1050|1054.7|1050.2|1050.1|1045.6|2635
1627008600000|2021-07-23 02:50:00|1054.4|1049.9|1054.4|1049.9|1055.1|1050.6|1052.1|1047.6|2603
1627008900000|2021-07-23 02:55:00|1054.6|1050.1|1056.2|1051.7|1056.7|1052.2|1052.8|1048.3|3247
1627009200000|2021-07-23 03:00:00|1056.1|1051.6|1055.5|1051|1057.1|1052.6|1054.9|1050.4|2167
1627009500000|2021-07-23 03:05:00|1055.6|1051.1|1054.1|1049.6|1056.3|1051.8|1053.1|1048.6|2106
1627009800000|2021-07-23 03:10:00|1054.3|1049.8|1053.7|1049.2|1054.7|1050.2|1052.9|1048.4|1880
1627010100000|2021-07-23 03:15:00|1053.6|1049.1|1058.7|1054.2|1059|1054.5|1053.6|1049.1|5184
1627010400000|2021-07-23 03:20:00|1058.5|1054|1062.9|1058.4|1063.4|1058.9|1057.2|1052.7|9077
1627010700000|2021-07-23 03:25:00|1062.7|1058.2|1054.4|1049.9|1063.4|1058.9|1054.2|1049.7|7042
1627018200000|2021-07-23 05:30:00|1054.3|1049.8|1057.3|1052.8|1058.3|1053.8|1053.3|1048.8|4837
1627018500000|2021-07-23 05:35:00|1057.6|1053.1|1058.1|1053.6|1059.1|1054.6|1057|1052.5|2460
1627018800000|2021-07-23 05:40:00|1058|1053.5|1057|1052.5|1058.1|1053.6|1056.3|1051.8|2226
1627019100000|2021-07-23 05:45:00|1057.3|1052.8|1057.1|1052.6|1057.9|1053.4|1055.1|1050.6|2617
1627019400000|2021-07-23 05:50:00|1057|1052.5|1056.1|1051.6|1057|1052.5|1054.3|1049.8|4115
1627019700000|2021-07-23 05:55:00|1056.5|1052|1056.5|1052|1057.8|1053.3|1055.3|1050.8|3141
1627020000000|2021-07-23 06:00:00|1056.3|1051.8|1053.1|1048.6|1056.3|1051.8|1051.3|1046.8|6348
1627020300000|2021-07-23 06:05:00|1052.8|1048.3|1055.3|1050.8|1056.1|1051.6|1051.1|1046.6|4242
1627020600000|2021-07-23 06:10:00|1055.1|1050.6|1054.3|1049.8|1058.2|1053.7|1054.3|1049.8|3464
1627020900000|2021-07-23 06:15:00|1054|1049.5|1059.8|1055.3|1060|1055.5|1054|1049.5|3559
1627021200000|2021-07-23 06:20:00|1060.3|1055.8|1058.1|1053.6|1060.3|1055.8|1057.7|1053.2|2368
1627021500000|2021-07-23 06:25:00|1058.2|1053.7|1057.9|1053.4|1059.9|1055.4|1057.8|1053.3|1999
1627021800000|2021-07-23 06:30:00|1057.8|1053.3|1060.3|1055.8|1060.4|1055.9|1056.3|1051.8|2990
1627022100000|2021-07-23 06:35:00|1060.4|1055.9|1062.1|1057.6|1062.3|1057.8|1059.4|1054.9|5478
1627022400000|2021-07-23 06:40:00|1062.3|1057.8|1060.3|1055.8|1062.3|1057.8|1058.8|1054.3|3407
1627022700000|2021-07-23 06:45:00|1060.1|1055.6|1057.7|1053.2|1060.9|1056.4|1056.1|1051.6|4065
1627023000000|2021-07-23 06:50:00|1057.8|1053.3|1057.8|1053.3|1059.4|1054.9|1057.6|1053.1|2992
1627023300000|2021-07-23 06:55:00|1057.6|1053.1|1058.9|1054.4|1059.9|1055.4|1057.4|1052.9|5652
1627023600000|2021-07-23 07:00:00|1059.1|1054.6|1059.1|1054.6|1059.1|1054.6|1059.1|1054.6|0
1627045200000|2021-07-23 13:00:00|1059.4|1054.9|1067.3|1062.8|1067.3|1062.8|1059.4|1054.9|14320
1627045500000|2021-07-23 13:05:00|1067.5|1063|1064.8|1060.3|1068.8|1064.3|1064.2|1059.7|11302
1627045800000|2021-07-23 13:10:00|1064.7|1060.2|1063.2|1058.7|1065.8|1061.3|1062.3|1057.8|5490
1627046100000|2021-07-23 13:15:00|1063.3|1058.8|1062.8|1058.3|1065.2|1060.7|1061.7|1057.2|3585
1627046400000|2021-07-23 13:20:00|1063|1058.5|1069.5|1065|1069.6|1065.1|1063|1058.5|7895
1627046700000|2021-07-23 13:25:00|1069.8|1065.3|1073.7|1069.2|1073.8|1069.3|1069.3|1064.8|9306
1627047000000|2021-07-23 13:30:00|1073.8|1069.3|1074|1069.5|1075.3|1070.8|1073|1068.5|10324
1627047300000|2021-07-23 13:35:00|1074.3|1069.8|1071.1|1066.6|1076|1071.5|1070.3|1065.8|5132
1627047600000|2021-07-23 13:40:00|1071|1066.5|1071.2|1066.7|1073.2|1068.7|1070.5|1066|2304
1627047900000|2021-07-23 13:45:00|1071.3|1066.8|1070.5|1066|1072.6|1068.1|1070.3|1065.8|2341
1627048200000|2021-07-23 13:50:00|1070.8|1066.3|1069.2|1064.7|1070.8|1066.3|1068.7|1064.2|2912
1627048500000|2021-07-23 13:55:00|1069|1064.5|1068.8|1064.3|1069.7|1065.2|1067.3|1062.8|3429
1627048800000|2021-07-23 14:00:00|1068.7|1064.2|1068.6|1064.1|1068.7|1064.2|1066.6|1062.1|2098
1627049100000|2021-07-23 14:05:00|1068.5|1064|1068.8|1064.3|1069|1064.5|1067.7|1063.2|1822
1627049400000|2021-07-23 14:10:00|1068.5|1064|1065.3|1060.8|1068.5|1064|1064.7|1060.2|3480
1627049700000|2021-07-23 14:15:00|1065|1060.5|1068.3|1063.8|1069.1|1064.6|1065|1060.5|3123
1627050000000|2021-07-23 14:20:00|1068.2|1063.7|1070.1|1065.6|1070.3|1065.8|1068.2|1063.7|1995
1627050300000|2021-07-23 14:25:00|1069.8|1065.3|1074.5|1070|1074.5|1070|1069.5|1065|3071
1627050600000|2021-07-23 14:30:00|1074.6|1070.1|1074.6|1070.1|1074.8|1070.3|1070.8|1066.3|3670
1627050900000|2021-07-23 14:35:00|1074.7|1070.2|1071.5|1067|1075.1|1070.6|1071.3|1066.8|3152
1627051200000|2021-07-23 14:40:00|1071.6|1067.1|1068.3|1063.8|1071.8|1067.3|1068.1|1063.6|2606
1627051500000|2021-07-23 14:45:00|1068.5|1064|1068.8|1064.3|1069.3|1064.8|1067.8|1063.3|1584
1627051800000|2021-07-23 14:50:00|1068.9|1064.4|1065.6|1061.1|1068.9|1064.4|1065.4|1060.9|2186
1627052100000|2021-07-23 14:55:00|1065.3|1060.8|1062.2|1057.7|1065.9|1061.4|1061.6|1057.1|5731
1627261200000|2021-07-26 01:00:00|1060|1055.5|1067.9|1063.4|1068.9|1064.4|1060|1055.5|11440
1627261500000|2021-07-26 01:05:00|1068|1063.5|1072.9|1068.4|1073.8|1069.3|1068|1063.5|13778
1627261800000|2021-07-26 01:10:00|1072.8|1068.3|1073.2|1068.7|1073.9|1069.4|1070.7|1066.2|5414
1627262100000|2021-07-26 01:15:00|1072.8|1068.3|1070.7|1066.2|1073.7|1069.2|1068.2|1063.7|6980
1627262400000|2021-07-26 01:20:00|1070.6|1066.1|1071.1|1066.6|1072.1|1067.6|1070.1|1065.6|2528
1627262700000|2021-07-26 01:25:00|1071.3|1066.8|1067.7|1063.2|1071.8|1067.3|1066.8|1062.3|4843
1627263000000|2021-07-26 01:30:00|1067.9|1063.4|1066.6|1062.1|1068.2|1063.7|1065.3|1060.8|3935
1627263300000|2021-07-26 01:35:00|1066.9|1062.4|1070.7|1066.2|1071.2|1066.7|1066.7|1062.2|3629
1627263600000|2021-07-26 01:40:00|1070.5|1066|1072|1067.5|1072|1067.5|1070|1065.5|2569
1627263900000|2021-07-26 01:45:00|1072.2|1067.7|1070.5|1066|1073.2|1068.7|1070.5|1066|2900
1627264200000|2021-07-26 01:50:00|1070.2|1065.7|1072.5|1068|1073|1068.5|1070.2|1065.7|1699
1627264500000|2021-07-26 01:55:00|1072.7|1068.2|1077.8|1073.3|1077.9|1073.4|1072.7|1068.2|10704
1627264800000|2021-07-26 02:00:00|1077.6|1073.1|1079|1074.5|1081.5|1077|1077.6|1073.1|12897
1627265100000|2021-07-26 02:05:00|1079.2|1074.7|1082.9|1078.4|1083.4|1078.9|1079|1074.5|9400
1627265400000|2021-07-26 02:10:00|1083.4|1078.9|1079.2|1074.7|1084.2|1079.7|1077.7|1073.2|6236
1627265700000|2021-07-26 02:15:00|1079.7|1075.2|1079.7|1075.2|1079.7|1075.2|1079.7|1075.2|22
1627266000000|2021-07-26 02:20:00|1079.6|1075.1|1079.6|1075.1|1079.6|1075.1|1079.6|1075.1|0
1627266600000|2021-07-26 02:30:00|1079.8|1075.3|1077.3|1072.8|1080.6|1076.1|1077|1072.5|3847
1627266900000|2021-07-26 02:35:00|1077.2|1072.7|1075.2|1070.7|1077.2|1072.7|1074.2|1069.7|4493
1627267200000|2021-07-26 02:40:00|1075.3|1070.8|1074|1069.5|1076.5|1072|1073.7|1069.2|3475
1627267500000|2021-07-26 02:45:00|1073.8|1069.3|1072.5|1068|1075.6|1071.1|1070.7|1066.2|4821
1627267800000|2021-07-26 02:50:00|1072.4|1067.9|1073.3|1068.8|1074.5|1070|1070.7|1066.2|3476
1627268100000|2021-07-26 02:55:00|1073.2|1068.7|1072.8|1068.3|1074.5|1070|1072.4|1067.9|1660
1627268400000|2021-07-26 03:00:00|1072.5|1068|1075.8|1071.3|1075.8|1071.3|1072.3|1067.8|1531
1627268700000|2021-07-26 03:05:00|1075.7|1071.2|1073.6|1069.1|1075.8|1071.3|1073.3|1068.8|1279
1627269000000|2021-07-26 03:10:00|1073.8|1069.3|1073.3|1068.8|1075.5|1071|1072.5|1068|1512
1627269300000|2021-07-26 03:15:00|1073.2|1068.7|1064.3|1059.8|1073.7|1069.2|1063.3|1058.8|9213
1627269600000|2021-07-26 03:20:00|1064.2|1059.7|1064.5|1060|1067.2|1062.7|1063.8|1059.3|3828
1627269900000|2021-07-26 03:25:00|1064.3|1059.8|1066.1|1061.6|1067.1|1062.6|1064.3|1059.8|2623
1627277400000|2021-07-26 05:30:00|1066|1061.5|1064.4|1059.9|1066|1061.5|1057.3|1052.8|10355
1627277700000|2021-07-26 05:35:00|1064|1059.5|1058.4|1053.9|1064|1059.5|1057.7|1053.2|4061
1627278000000|2021-07-26 05:40:00|1058.5|1054|1057.7|1053.2|1060.2|1055.7|1057.4|1052.9|3666
1627278300000|2021-07-26 05:45:00|1057.5|1053|1063.5|1059|1063.8|1059.3|1056.8|1052.3|4482
1627278600000|2021-07-26 05:50:00|1063.3|1058.8|1065.2|1060.7|1066.2|1061.7|1061.7|1057.2|4491
1627278900000|2021-07-26 05:55:00|1065|1060.5|1062.1|1057.6|1066.3|1061.8|1062|1057.5|3389
1627279200000|2021-07-26 06:00:00|1062.2|1057.7|1062|1057.5|1063|1058.5|1060.2|1055.7|4179
1627279500000|2021-07-26 06:05:00|1062.1|1057.6|1058.8|1054.3|1062.3|1057.8|1058.5|1054|2971
1627279800000|2021-07-26 06:10:00|1058.9|1054.4|1056.7|1052.2|1059.3|1054.8|1054.3|1049.8|6189
1627280100000|2021-07-26 06:15:00|1056.8|1052.3|1057.3|1052.8|1061.1|1056.6|1056|1051.5|4187
1627280400000|2021-07-26 06:20:00|1057.2|1052.7|1057.6|1053.1|1058.8|1054.3|1056.6|1052.1|2613
1627280700000|2021-07-26 06:25:00|1057.8|1053.3|1055.3|1050.8|1057.8|1053.3|1054.4|1049.9|3074
1627281000000|2021-07-26 06:30:00|1055.2|1050.7|1052.9|1048.4|1058.1|1053.6|1052.5|1048|3948
1627281300000|2021-07-26 06:35:00|1053|1048.5|1057.7|1053.2|1057.7|1053.2|1052.9|1048.4|3586
1627281600000|2021-07-26 06:40:00|1058|1053.5|1059.7|1055.2|1060.8|1056.3|1057.6|1053.1|4174
1627281900000|2021-07-26 06:45:00|1059.2|1054.7|1061.6|1057.1|1061.8|1057.3|1057|1052.5|3948
1627282200000|2021-07-26 06:50:00|1061.5|1057|1061|1056.5|1061.5|1057|1059.7|1055.2|2373
1627282500000|2021-07-26 06:55:00|1061.2|1056.7|1057.7|1053.2|1062|1057.5|1056.3|1051.8|4765
1627282800000|2021-07-26 07:00:00|1057.6|1053.1|1057.6|1053.1|1057.6|1053.1|1057.6|1053.1|0
1627304400000|2021-07-26 13:00:00|1060|1055.5|1061|1056.5|1062.1|1057.6|1057.4|1052.9|10101
1627304700000|2021-07-26 13:05:00|1060.9|1056.4|1057.2|1052.7|1061.3|1056.8|1056.5|1052|4704
1627305000000|2021-07-26 13:10:00|1056.9|1052.4|1060.1|1055.6|1063.8|1059.3|1056.9|1052.4|7476
1627305300000|2021-07-26 13:15:00|1060.3|1055.8|1061.1|1056.6|1061.1|1056.6|1059.1|1054.6|2688
1627305600000|2021-07-26 13:20:00|1060.8|1056.3|1059.3|1054.8|1062|1057.5|1058.3|1053.8|3067
1627305900000|2021-07-26 13:25:00|1059|1054.5|1058.8|1054.3|1060.6|1056.1|1058.1|1053.6|1731
1627306200000|2021-07-26 13:30:00|1058.4|1053.9|1059.6|1055.1|1061.2|1056.7|1058.4|1053.9|2643
1627306500000|2021-07-26 13:35:00|1059.4|1054.9|1059.2|1054.7|1060.6|1056.1|1057.9|1053.4|1870
1627306800000|2021-07-26 13:40:00|1059.1|1054.6|1060.9|1056.4|1061.6|1057.1|1059.1|1054.6|2101
1627307100000|2021-07-26 13:45:00|1060.7|1056.2|1064.4|1059.9|1064.9|1060.4|1060.6|1056.1|5699
1627307400000|2021-07-26 13:50:00|1064|1059.5|1062.7|1058.2|1065|1060.5|1061.2|1056.7|2963
1627307700000|2021-07-26 13:55:00|1062.4|1057.9|1062.4|1057.9|1063|1058.5|1061.8|1057.3|1188
1627308000000|2021-07-26 14:00:00|1062.5|1058|1063|1058.5|1064.8|1060.3|1062.5|1058|2049
1627308300000|2021-07-26 14:05:00|1063.1|1058.6|1065.5|1061|1066|1061.5|1063|1058.5|3820
1627308600000|2021-07-26 14:10:00|1065|1060.5|1063.5|1059|1065.5|1061|1063.4|1058.9|1381
1627308900000|2021-07-26 14:15:00|1063.7|1059.2|1062.5|1058|1065.2|1060.7|1062.5|1058|1155
1627309200000|2021-07-26 14:20:00|1062.7|1058.2|1063.4|1058.9|1064.5|1060|1062.4|1057.9|1336
1627309500000|2021-07-26 14:25:00|1063.3|1058.8|1062.4|1057.9|1064.2|1059.7|1062.4|1057.9|1117
1627309800000|2021-07-26 14:30:00|1062.5|1058|1064.2|1059.7|1064.4|1059.9|1062.5|1058|845
1627310100000|2021-07-26 14:35:00|1064.6|1060.1|1063.6|1059.1|1064.9|1060.4|1063.6|1059.1|897
1627310400000|2021-07-26 14:40:00|1063.4|1058.9|1059.5|1055|1064.1|1059.6|1059.5|1055|1980
1627310700000|2021-07-26 14:45:00|1059.3|1054.8|1059.3|1054.8|1059.3|1054.8|1057.7|1053.2|4111
1627311000000|2021-07-26 14:50:00|1059.2|1054.7|1059|1054.5|1059.4|1054.9|1056.8|1052.3|2445
1627311300000|2021-07-26 14:55:00|1058.8|1054.3|1057|1052.5|1058.8|1054.3|1056.1|1051.6|2181
1627347600000|2021-07-27 01:00:00|1056.9|1052.4|1066.2|1061.7|1066.6|1062.1|1056.8|1052.3|7647
1627347900000|2021-07-27 01:05:00|1066.1|1061.6|1065.8|1061.3|1070.2|1065.7|1064.5|1060|7938
1627348200000|2021-07-27 01:10:00|1065.6|1061.1|1072.4|1067.9|1072.8|1068.3|1065.6|1061.1|9143
1627348500000|2021-07-27 01:15:00|1072.2|1067.7|1070.7|1066.2|1072.5|1068|1068.2|1063.7|4271
1627348800000|2021-07-27 01:20:00|1070.8|1066.3|1072.7|1068.2|1073.2|1068.7|1070.8|1066.3|5269
1627349100000|2021-07-27 01:25:00|1072.8|1068.3|1069.6|1065.1|1073.5|1069|1069.1|1064.6|3930
1627349400000|2021-07-27 01:30:00|1069.7|1065.2|1069.1|1064.6|1070.6|1066.1|1068.6|1064.1|2371
1627349700000|2021-07-27 01:35:00|1068.9|1064.4|1071.8|1067.3|1071.8|1067.3|1068.8|1064.3|1786
1627350000000|2021-07-27 01:40:00|1072.1|1067.6|1070.3|1065.8|1073.6|1069.1|1069.6|1065.1|4562
1627350300000|2021-07-27 01:45:00|1070.8|1066.3|1067.8|1063.3|1071.3|1066.8|1066.7|1062.2|5703
1627350600000|2021-07-27 01:50:00|1068|1063.5|1069|1064.5|1069|1064.5|1067.4|1062.9|1461
1627350900000|2021-07-27 01:55:00|1068.8|1064.3|1070|1065.5|1071.2|1066.7|1067.8|1063.3|1564
1627351200000|2021-07-27 02:00:00|1070.2|1065.7|1069.6|1065.1|1071.4|1066.9|1068.9|1064.4|1687
1627351500000|2021-07-27 02:05:00|1069.8|1065.3|1069.6|1065.1|1070.8|1066.3|1069.1|1064.6|1648
1627351800000|2021-07-27 02:10:00|1069.8|1065.3|1071.7|1067.2|1071.9|1067.4|1069.5|1065|1767
1627352100000|2021-07-27 02:15:00|1071.8|1067.3|1071.8|1067.3|1071.8|1067.3|1071.8|1067.3|2
1627353000000|2021-07-27 02:30:00|1071.5|1067|1074.2|1069.7|1074.6|1070.1|1069.8|1065.3|3076
1627353300000|2021-07-27 02:35:00|1074|1069.5|1071.6|1067.1|1076.3|1071.8|1071|1066.5|5470
1627353600000|2021-07-27 02:40:00|1071.7|1067.2|1073.3|1068.8|1075.2|1070.7|1071.2|1066.7|1840
1627353900000|2021-07-27 02:45:00|1074|1069.5|1070.8|1066.3|1075|1070.5|1070.8|1066.3|2462
1627354200000|2021-07-27 02:50:00|1070.7|1066.2|1068.6|1064.1|1070.8|1066.3|1067.1|1062.6|3339
1627354500000|2021-07-27 02:55:00|1068.5|1064|1063.3|1058.8|1068.6|1064.1|1062.8|1058.3|7435
1627354800000|2021-07-27 03:00:00|1063.1|1058.6|1067.3|1062.8|1067.3|1062.8|1063.1|1058.6|4721
1627355100000|2021-07-27 03:05:00|1067.1|1062.6|1065.9|1061.4|1069.1|1064.6|1065.1|1060.6|1990
1627355400000|2021-07-27 03:10:00|1066.4|1061.9|1066.5|1062|1066.6|1062.1|1064|1059.5|2696
1627355700000|2021-07-27 03:15:00|1066.1|1061.6|1062|1057.5|1066.1|1061.6|1061.5|1057|4317
1627356000000|2021-07-27 03:20:00|1061.9|1057.4|1049.5|1045|1062.9|1058.4|1049.4|1044.9|20087
1627356300000|2021-07-27 03:25:00|1049.9|1045.4|1052.4|1047.9|1053.5|1049|1049.4|1044.9|12514
1627363800000|2021-07-27 05:30:00|1052.1|1047.6|1044.6|1040.1|1054.3|1049.8|1044.6|1040.1|9608
1627364100000|2021-07-27 05:35:00|1044.7|1040.2|1051.9|1047.4|1051.9|1047.4|1044.1|1039.6|6521
1627364400000|2021-07-27 05:40:00|1051.7|1047.2|1052|1047.5|1053.4|1048.9|1050|1045.5|3678
1627364700000|2021-07-27 05:45:00|1051.9|1047.4|1047.2|1042.7|1051.9|1047.4|1047.2|1042.7|3081
1627365000000|2021-07-27 05:50:00|1047.1|1042.6|1048.5|1044|1050.3|1045.8|1046|1041.5|4737
1627365300000|2021-07-27 05:55:00|1048.4|1043.9|1043.7|1039.2|1048.4|1043.9|1043.1|1038.6|9883
1627365600000|2021-07-27 06:00:00|1043.6|1039.1|1044.9|1040.4|1048.4|1043.9|1041.8|1037.3|7790
1627365900000|2021-07-27 06:05:00|1044.8|1040.3|1041.9|1037.4|1045.7|1041.2|1041.6|1037.1|4078
1627366200000|2021-07-27 06:10:00|1041.6|1037.1|1033.2|1028.7|1041.7|1037.2|1032.3|1027.8|14444
1627366500000|2021-07-27 06:15:00|1032.9|1028.4|1034.3|1029.8|1037.2|1032.7|1031.4|1026.9|8982
1627366800000|2021-07-27 06:20:00|1033.9|1029.4|1034.4|1029.9|1036.1|1031.6|1032.8|1028.3|5093
1627367100000|2021-07-27 06:25:00|1034.3|1029.8|1029.9|1025.4|1034.5|1030|1029.7|1025.2|5848
1627367400000|2021-07-27 06:30:00|1029.8|1025.3|1027.3|1022.8|1030.7|1026.2|1025.5|1021|18957
1627367700000|2021-07-27 06:35:00|1027.1|1022.6|1028.8|1024.3|1030.5|1026|1026.8|1022.3|4493
1627368000000|2021-07-27 06:40:00|1029|1024.5|1023.7|1019.2|1029|1024.5|1023|1018.5|10797
1627368300000|2021-07-27 06:45:00|1023.3|1018.8|1030|1025.5|1031.4|1026.9|1023|1018.5|8726
1627368600000|2021-07-27 06:50:00|1029.9|1025.4|1032.5|1028|1032.9|1028.4|1028.9|1024.4|5721
1627368900000|2021-07-27 06:55:00|1032.3|1027.8|1029.9|1025.4|1034.5|1030|1029.9|1025.4|8980
1627390800000|2021-07-27 13:00:00|1028.5|1024|1032.4|1027.9|1037.1|1032.6|1027.1|1022.6|21272
1627391100000|2021-07-27 13:05:00|1032.3|1027.8|1035.5|1031|1036.9|1032.4|1031.6|1027.1|7597
1627391400000|2021-07-27 13:10:00|1035.3|1030.8|1040|1035.5|1040.4|1035.9|1035.1|1030.6|9708
1627391700000|2021-07-27 13:15:00|1039.9|1035.4|1042.3|1037.8|1044.5|1040|1037.9|1033.4|10604
1627392000000|2021-07-27 13:20:00|1042.4|1037.9|1041.5|1037|1043.4|1038.9|1040.1|1035.6|4491
1627392300000|2021-07-27 13:25:00|1041.2|1036.7|1041.4|1036.9|1043.2|1038.7|1041|1036.5|4883
1627392600000|2021-07-27 13:30:00|1041.3|1036.8|1040.1|1035.6|1041.8|1037.3|1038.9|1034.4|2646
1627392900000|2021-07-27 13:35:00|1039.9|1035.4|1042.1|1037.6|1043.1|1038.6|1039.7|1035.2|2777
1627393200000|2021-07-27 13:40:00|1041.9|1037.4|1039.1|1034.6|1042.1|1037.6|1039.1|1034.6|2554
1627393500000|2021-07-27 13:45:00|1039.2|1034.7|1042.9|1038.4|1043.2|1038.7|1038.9|1034.4|3365
1627393800000|2021-07-27 13:50:00|1043.1|1038.6|1049|1044.5|1051.5|1047|1042.9|1038.4|10013
1627394100000|2021-07-27 13:55:00|1049.2|1044.7|1051.8|1047.3|1051.8|1047.3|1048.8|1044.3|4684
1627394400000|2021-07-27 14:00:00|1052|1047.5|1053.5|1049|1056|1051.5|1051.1|1046.6|7016
1627394700000|2021-07-27 14:05:00|1053.6|1049.1|1051.5|1047|1053.6|1049.1|1050.8|1046.3|4021
1627395000000|2021-07-27 14:10:00|1051.3|1046.8|1049.5|1045|1052.2|1047.7|1049.3|1044.8|2660
1627395300000|2021-07-27 14:15:00|1049.8|1045.3|1048.8|1044.3|1051.2|1046.7|1048.6|1044.1|1700
1627395600000|2021-07-27 14:20:00|1048.6|1044.1|1042.8|1038.3|1048.6|1044.1|1042.8|1038.3|7425
1627395900000|2021-07-27 14:25:00|1043.2|1038.7|1042.7|1038.2|1044.2|1039.7|1041.7|1037.2|5639
1627396200000|2021-07-27 14:30:00|1042.9|1038.4|1045|1040.5|1046.4|1041.9|1042.7|1038.2|2070
1627396500000|2021-07-27 14:35:00|1045.1|1040.6|1039.9|1035.4|1045.1|1040.6|1039.2|1034.7|2004
1627396800000|2021-07-27 14:40:00|1039.8|1035.3|1038.7|1034.2|1039.9|1035.4|1036.9|1032.4|3581
1627397100000|2021-07-27 14:45:00|1039|1034.5|1039|1034.5|1042.2|1037.7|1038.5|1034|1832
1627397400000|2021-07-27 14:50:00|1038.8|1034.3|1039.5|1035|1040.8|1036.3|1038.8|1034.3|1585
1627397700000|2021-07-27 14:55:00|1039.6|1035.1|1040.7|1036.2|1040.9|1036.4|1038.6|1034.1|2087
1627434000000|2021-07-28 01:00:00|1039.2|1034.7|1045.3|1040.8|1045.8|1041.3|1039.2|1034.7|5847
1627434300000|2021-07-28 01:05:00|1045.2|1040.7|1047.6|1043.1|1049.7|1045.2|1042.9|1038.4|4456
1627434600000|2021-07-28 01:10:00|1047.4|1042.9|1045.7|1041.2|1047.9|1043.4|1044.3|1039.8|2956
1627434900000|2021-07-28 01:15:00|1045.8|1041.3|1044.6|1040.1|1046.4|1041.9|1043.4|1038.9|1468
1627435200000|2021-07-28 01:20:00|1044.4|1039.9|1044.8|1040.3|1045.9|1041.4|1043.7|1039.2|1973
1627435500000|2021-07-28 01:25:00|1045|1040.5|1044.8|1040.3|1045.3|1040.8|1043.2|1038.7|1697
1627435800000|2021-07-28 01:30:00|1044.9|1040.4|1045.2|1040.7|1045.6|1041.1|1043.8|1039.3|1385
1627436100000|2021-07-28 01:35:00|1045|1040.5|1043.8|1039.3|1046.1|1041.6|1043.7|1039.2|1954
1627436400000|2021-07-28 01:40:00|1043.7|1039.2|1046.3|1041.8|1046.8|1042.3|1043.7|1039.2|2573
1627436700000|2021-07-28 01:45:00|1046.7|1042.2|1049|1044.5|1049.1|1044.6|1046.2|1041.7|5472
1627437000000|2021-07-28 01:50:00|1049.1|1044.6|1049.6|1045.1|1049.6|1045.1|1047.3|1042.8|3290
1627437300000|2021-07-28 01:55:00|1050.1|1045.6|1052.4|1047.9|1052.8|1048.3|1050.1|1045.6|6944
1627437600000|2021-07-28 02:00:00|1052.5|1048|1050.5|1046|1054.2|1049.7|1049|1044.5|5322
1627437900000|2021-07-28 02:05:00|1050.7|1046.2|1052.8|1048.3|1055.3|1050.8|1050.5|1046|6619
1627438200000|2021-07-28 02:10:00|1052.9|1048.4|1053.2|1048.7|1054.7|1050.2|1052|1047.5|3268
1627438500000|2021-07-28 02:15:00|||||||||9
1627439400000|2021-07-28 02:30:00|1053.8|1049.3|1053.1|1048.6|1055.6|1051.1|1052.9|1048.4|3995
1627439700000|2021-07-28 02:35:00|1052.7|1048.2|1049.5|1045|1053.2|1048.7|1049.4|1044.9|2601
1627440000000|2021-07-28 02:40:00|1049.3|1044.8|1052.6|1048.1|1053.1|1048.6|1049.3|1044.8|2399
1627440300000|2021-07-28 02:45:00|1053|1048.5|1052.9|1048.4|1053.9|1049.4|1051.8|1047.3|1874
1627440600000|2021-07-28 02:50:00|1053.1|1048.6|1053.9|1049.4|1054.2|1049.7|1052.9|1048.4|2316
1627440900000|2021-07-28 02:55:00|1054.2|1049.7|1055.2|1050.7|1055.2|1050.7|1053.6|1049.1|3767
1627441200000|2021-07-28 03:00:00|1055.4|1050.9|1056.8|1052.3|1056.8|1052.3|1053.6|1049.1|2821
1627441500000|2021-07-28 03:05:00|1056.9|1052.4|1054|1049.5|1056.9|1052.4|1054|1049.5|2270
1627441800000|2021-07-28 03:10:00|1053.9|1049.4|1049|1044.5|1055|1050.5|1047.3|1042.8|6309
1627442100000|2021-07-28 03:15:00|1049.1|1044.6|1050.3|1045.8|1051.4|1046.9|1049.1|1044.6|2048
1627442400000|2021-07-28 03:20:00|1050.5|1046|1053.5|1049|1053.5|1049|1050.5|1046|1745
1627442700000|2021-07-28 03:25:00|1053.6|1049.1|1051.9|1047.4|1054|1049.5|1051|1046.5|2150
1627450200000|2021-07-28 05:30:00|1051.8|1047.3|1044.6|1040.1|1051.8|1047.3|1043.9|1039.4|9219
1627450500000|2021-07-28 05:35:00|1044.7|1040.2|1040.5|1036|1045.2|1040.7|1040.5|1036|5561
1627450800000|2021-07-28 05:40:00|1040.4|1035.9|1038.2|1033.7|1041.2|1036.7|1037.8|1033.3|5569
1627451100000|2021-07-28 05:45:00|1037.8|1033.3|1044.2|1039.7|1045.6|1041.1|1037.7|1033.2|6479
1627451400000|2021-07-28 05:50:00|1044.4|1039.9|1043.6|1039.1|1044.4|1039.9|1041.9|1037.4|2488
1627451700000|2021-07-28 05:55:00|1043.4|1038.9|1039.7|1035.2|1043.4|1038.9|1039.7|1035.2|1934
1627452000000|2021-07-28 06:00:00|1039.9|1035.4|1040.4|1035.9|1041.7|1037.2|1038.4|1033.9|2485
1627452300000|2021-07-28 06:05:00|1040.2|1035.7|1037.1|1032.6|1040.5|1036|1035.9|1031.4|3482
1627452600000|2021-07-28 06:10:00|1037.3|1032.8|1035.3|1030.8|1038.4|1033.9|1034.8|1030.3|4231
1627452900000|2021-07-28 06:15:00|1034.9|1030.4|1039.6|1035.1|1041.4|1036.9|1033|1028.5|7953
1627453200000|2021-07-28 06:20:00|1039.7|1035.2|1042.6|1038.1|1042.8|1038.3|1036.9|1032.4|4611
1627453500000|2021-07-28 06:25:00|1042.3|1037.8|1040.9|1036.4|1042.3|1037.8|1038.8|1034.3|2708
1627453800000|2021-07-28 06:30:00|1040.8|1036.3|1047|1042.5|1047.2|1042.7|1037.6|1033.1|6760
1627454100000|2021-07-28 06:35:00|1046.9|1042.4|1043.4|1038.9|1047|1042.5|1041.9|1037.4|3944
1627454400000|2021-07-28 06:40:00|1043.6|1039.1|1044.5|1040|1044.5|1040|1042.1|1037.6|2363
1627454700000|2021-07-28 06:45:00|1044.6|1040.1|1045.2|1040.7|1045.2|1040.7|1043.2|1038.7|2759
1627455000000|2021-07-28 06:50:00|1045.4|1040.9|1045.1|1040.6|1046.9|1042.4|1045.1|1040.6|3913
1627455300000|2021-07-28 06:55:00|1045|1040.5|1046.4|1041.9|1047.1|1042.6|1045|1040.5|5223
1627455600000|2021-07-28 07:00:00|1046.2|1041.7|1046.4|1041.9|1046.4|1041.9|1046.2|1041.7|0
1627477200000|2021-07-28 13:00:00|1046.5|1042|1046.6|1042.1|1048.5|1044|1043.8|1039.3|8771
1627477500000|2021-07-28 13:05:00|1046.4|1041.9|1045.7|1041.2|1046.6|1042.1|1043.5|1039|6199
1627477800000|2021-07-28 13:10:00|1045.9|1041.4|1044.8|1040.3|1046|1041.5|1043.6|1039.1|3383
1627478100000|2021-07-28 13:15:00|1044.6|1040.1|1046.4|1041.9|1047|1042.5|1044|1039.5|2384
1627478400000|2021-07-28 13:20:00|1046.2|1041.7|1046.3|1041.8|1047.3|1042.8|1045.4|1040.9|2573
1627478700000|2021-07-28 13:25:00|1046.2|1041.7|1045.9|1041.4|1046.9|1042.4|1045.5|1041|1226
1627479000000|2021-07-28 13:30:00|1045.8|1041.3|1049.3|1044.8|1049.7|1045.2|1045.4|1040.9|4599
1627479300000|2021-07-28 13:35:00|1049.5|1045|1048.9|1044.4|1049.5|1045|1048|1043.5|1404
1627479600000|2021-07-28 13:40:00|1049.4|1044.9|1048.6|1044.1|1050.7|1046.2|1048.2|1043.7|1600
1627479900000|2021-07-28 13:45:00|1048.7|1044.2|1047.1|1042.6|1048.7|1044.2|1046.7|1042.2|1870
1627480200000|2021-07-28 13:50:00|1047.2|1042.7|1048.4|1043.9|1048.4|1043.9|1045.6|1041.1|1769
1627480500000|2021-07-28 13:55:00|1048.2|1043.7|1047.1|1042.6|1049.2|1044.7|1047.1|1042.6|2153
1627480800000|2021-07-28 14:00:00|1047.2|1042.7|1047.5|1043|1048.3|1043.8|1046.6|1042.1|1689
1627481100000|2021-07-28 14:05:00|1047.8|1043.3|1046.3|1041.8|1048.5|1044|1046.2|1041.7|1481
1627481400000|2021-07-28 14:10:00|1046.2|1041.7|1046.5|1042|1047.7|1043.2|1046|1041.5|1474
1627481700000|2021-07-28 14:15:00|1046.4|1041.9|1046.2|1041.7|1047.5|1043|1045.8|1041.3|1414
1627482000000|2021-07-28 14:20:00|1046.3|1041.8|1045.8|1041.3|1047.8|1043.3|1045.1|1040.6|1173
1627482300000|2021-07-28 14:25:00|1045.9|1041.4|1045.8|1041.3|1046.2|1041.7|1044.3|1039.8|1503
1627482600000|2021-07-28 14:30:00|1045.7|1041.2|1046.2|1041.7|1047.4|1042.9|1045.7|1041.2|1422
1627482900000|2021-07-28 14:35:00|1046.4|1041.9|1047.5|1043|1048.1|1043.6|1046.2|1041.7|1119
1627483200000|2021-07-28 14:40:00|1047.1|1042.6|1047.2|1042.7|1047.7|1043.2|1046.7|1042.2|1357
1627483500000|2021-07-28 14:45:00|1047.4|1042.9|1046.1|1041.6|1047.4|1042.9|1045.5|1041|1092
1627483800000|2021-07-28 14:50:00|1046.2|1041.7|1046.4|1041.9|1047|1042.5|1046.2|1041.7|1386
1627484100000|2021-07-28 14:55:00|1046.7|1042.2|1046.2|1041.7|1046.9|1042.4|1045.7|1041.2|2118
1627520400000|2021-07-29 01:00:00|1045.7|1041.2|1047.1|1042.6|1048.8|1044.3|1045.4|1040.9|4742
1627520700000|2021-07-29 01:05:00|1047.3|1042.8|1047.8|1043.3|1050.6|1046.1|1046|1041.5|6267
1627521000000|2021-07-29 01:10:00|1047.9|1043.4|1038.3|1033.8|1049|1044.5|1037.9|1033.4|11039
1627521300000|2021-07-29 01:15:00|1038.4|1033.9|1039.4|1034.9|1039.4|1034.9|1035.6|1031.1|7417
1627521600000|2021-07-29 01:20:00|1039.5|1035|1033|1028.5|1039.5|1035|1032.4|1027.9|4647
1627521900000|2021-07-29 01:25:00|1032.9|1028.4|1037.8|1033.3|1038.5|1034|1032.9|1028.4|3897
1627522200000|2021-07-29 01:30:00|1037.7|1033.2|1038.9|1034.4|1039.7|1035.2|1036.9|1032.4|2472
1627522500000|2021-07-29 01:35:00|1039|1034.5|1035.8|1031.3|1039.5|1035|1035.7|1031.2|1733
1627522800000|2021-07-29 01:40:00|1035.9|1031.4|1037.8|1033.3|1038.6|1034.1|1034.9|1030.4|2276
1627523100000|2021-07-29 01:45:00|1037.7|1033.2|1038.3|1033.8|1038.6|1034.1|1037|1032.5|1105
1627523400000|2021-07-29 01:50:00|1038.4|1033.9|1039.1|1034.6|1042.1|1037.6|1038.3|1033.8|2996
1627523700000|2021-07-29 01:55:00|1038.8|1034.3|1037.2|1032.7|1039|1034.5|1036.5|1032|1583
1627524000000|2021-07-29 02:00:00|1037.4|1032.9|1035.3|1030.8|1037.6|1033.1|1033.8|1029.3|2594
1627524300000|2021-07-29 02:05:00|1035.7|1031.2|1033|1028.5|1036.3|1031.8|1033|1028.5|1871
1627524600000|2021-07-29 02:10:00|1032.8|1028.3|1032.7|1028.2|1032.9|1028.4|1030.5|1026|5107
1627524900000|2021-07-29 02:15:00|||||||||1
1627525800000|2021-07-29 02:30:00|1033.1|1028.6|1032.9|1028.4|1035.8|1031.3|1032.3|1027.8|3136
1627526100000|2021-07-29 02:35:00|1032.7|1028.2|1032.9|1028.4|1032.9|1028.4|1030.4|1025.9|2406
1627526400000|2021-07-29 02:40:00|1033|1028.5|1028.2|1023.7|1034.2|1029.7|1028|1023.5|4880
1627526700000|2021-07-29 02:45:00|1027.9|1023.4|1032.2|1027.7|1032.3|1027.8|1027.7|1023.2|3784
1627527000000|2021-07-29 02:50:00|1032.3|1027.8|1031.3|1026.8|1033.8|1029.3|1030.3|1025.8|2388
1627527300000|2021-07-29 02:55:00|1031.4|1026.9|1029.8|1025.3|1031.4|1026.9|1028.4|1023.9|2454
1627527600000|2021-07-29 03:00:00|1029.9|1025.4|1020.9|1016.4|1029.9|1025.4|1020.4|1015.9|9449
1627527900000|2021-07-29 03:05:00|1020.8|1016.3|1020|1015.5|1021.2|1016.7|1018.5|1014|8998
1627528200000|2021-07-29 03:10:00|1020.2|1015.7|1019.7|1015.2|1021.5|1017|1018.7|1014.2|5029
1627528500000|2021-07-29 03:15:00|1019.8|1015.3|1014.1|1009.6|1020.2|1015.7|1013.2|1008.7|10463
1627528800000|2021-07-29 03:20:00|1013.7|1009.2|1011.4|1006.9|1016.1|1011.6|1011|1006.5|7132
1627529100000|2021-07-29 03:25:00|1011.6|1007.1|1008.9|1004.4|1012.3|1007.8|1008.1|1003.6|10517
1627529400000|2021-07-29 03:30:00|1008.7|1004.2|1008.7|1004.2|1008.7|1004.2|1008.7|1004.2|0
1627536600000|2021-07-29 05:30:00|1008.4|1003.9|1003.6|999.1|1008.4|1003.9|1002.2|997.7|20726
1627536900000|2021-07-29 05:35:00|1003.7|999.2|1004.3|999.8|1005.9|1001.4|999.7|995.2|12677
1627537200000|2021-07-29 05:40:00|1004.6|1000.1|1003.3|998.8|1005.1|1000.6|1001.7|997.2|6541
1627537500000|2021-07-29 05:45:00|1003.5|999|1006.2|1001.7|1007.3|1002.8|1002.7|998.2|7464
1627537800000|2021-07-29 05:50:00|1006.1|1001.6|1010.1|1005.6|1010.4|1005.9|1004.9|1000.4|7150
1627538100000|2021-07-29 05:55:00|1009.8|1005.3|1009.9|1005.4|1011.9|1007.4|1009.2|1004.7|5956
1627538400000|2021-07-29 06:00:00|1009.8|1005.3|1010.1|1005.6|1011.6|1007.1|1007.9|1003.4|5674
1627538700000|2021-07-29 06:05:00|1010|1005.5|1008.1|1003.6|1010.4|1005.9|1007|1002.5|3433
1627539000000|2021-07-29 06:10:00|1008.5|1004|1009.4|1004.9|1009.4|1004.9|1007.5|1003|2303
1627539300000|2021-07-29 06:15:00|1009.5|1005|1009.1|1004.6|1010.3|1005.8|1008.4|1003.9|2846
1627539600000|2021-07-29 06:20:00|1009.3|1004.8|1013.1|1008.6|1013.3|1008.8|1009.3|1004.8|3070
1627539900000|2021-07-29 06:25:00|1013|1008.5|1012.3|1007.8|1013|1008.5|1010.3|1005.8|3016
1627540200000|2021-07-29 06:30:00|1012.5|1008|1017.9|1013.4|1017.9|1013.4|1012.5|1008|8116
1627540500000|2021-07-29 06:35:00|1017.7|1013.2|1019.2|1014.7|1021|1016.5|1016.1|1011.6|6901
1627540800000|2021-07-29 06:40:00|1019.1|1014.6|1020.1|1015.6|1022.5|1018|1019.1|1014.6|8701
1627541100000|2021-07-29 06:45:00|1020.5|1016|1021.3|1016.8|1023.8|1019.3|1020|1015.5|5389
1627541400000|2021-07-29 06:50:00|1021.5|1017|1018.5|1014|1022.6|1018.1|1018.5|1014|7148
1627541700000|2021-07-29 06:55:00|1018.6|1014.1|1019.6|1015.1|1021|1016.5|1018.3|1013.8|6170
1627563600000|2021-07-29 13:00:00|1020.4|1015.9|1026.2|1021.7|1026.7|1022.2|1020|1015.5|12038
1627563900000|2021-07-29 13:05:00|1026.3|1021.8|1025.3|1020.8|1026.7|1022.2|1022.7|1018.2|6763
1627564200000|2021-07-29 13:10:00|1025.1|1020.6|1023.3|1018.8|1026|1021.5|1022.4|1017.9|4100
1627564500000|2021-07-29 13:15:00|1023.4|1018.9|1016.8|1012.3|1023.4|1018.9|1015.7|1011.2|7181
1627564800000|2021-07-29 13:20:00|1016.9|1012.4|1011.5|1007|1017.3|1012.8|1010.7|1006.2|7591
1627565100000|2021-07-29 13:25:00|1011.2|1006.7|1013.5|1009|1013.7|1009.2|1009.7|1005.2|5073
1627565400000|2021-07-29 13:30:00|1013.4|1008.9|1011.2|1006.7|1014|1009.5|1010|1005.5|3220
1627565700000|2021-07-29 13:35:00|1011|1006.5|1006.7|1002.2|1011|1006.5|1003.9|999.4|8703
1627566000000|2021-07-29 13:40:00|1007.1|1002.6|1007.2|1002.7|1010.1|1005.6|1005.9|1001.4|6823
1627566300000|2021-07-29 13:45:00|1006.9|1002.4|999.3|994.8|1008.2|1003.7|999.3|994.8|7412
1627566600000|2021-07-29 13:50:00|998.9|994.4|998.1|993.6|1000.2|995.7|994.5|990|15428
1627566900000|2021-07-29 13:55:00|997.9|993.4|1000.8|996.3|1000.9|996.4|994.8|990.3|5757
1627567200000|2021-07-29 14:00:00|1000.6|996.1|1002.5|998|1003.4|998.9|998.5|994|4395
1627567500000|2021-07-29 14:05:00|1002.4|997.9|1000.6|996.1|1002.4|997.9|998.7|994.2|2503
1627567800000|2021-07-29 14:10:00|1001|996.5|1000.4|995.9|1001.4|996.9|996.4|991.9|3853
1627568100000|2021-07-29 14:15:00|1000|995.5|996.4|991.9|1000.1|995.6|992.2|987.7|8103
1627568400000|2021-07-29 14:20:00|995.9|991.4|997|992.5|999.5|995|994.5|990|3719
1627568700000|2021-07-29 14:25:00|996.9|992.4|1001.1|996.6|1002|997.5|996|991.5|2937
1627569000000|2021-07-29 14:30:00|1001|996.5|999.2|994.7|1001|996.5|997.6|993.1|3034
1627569300000|2021-07-29 14:35:00|999|994.5|995|990.5|999.4|994.9|994.5|990|3905
1627569600000|2021-07-29 14:40:00|995.4|990.9|997.7|993.2|998.4|993.9|995.4|990.9|2825
1627569900000|2021-07-29 14:45:00|997.5|993|998.4|993.9|998.4|993.9|994.9|990.4|2729
1627570200000|2021-07-29 14:50:00|998.3|993.8|997.5|993|998.9|994.4|996.4|991.9|2866
1627570500000|2021-07-29 14:55:00|997.7|993.2|1001.4|996.9|1002.8|998.3|997.2|992.7|4789
1627606800000|2021-07-30 01:00:00|1001|996.5|989.3|984.8|1001|996.5|987.7|983.2|10442
1627607100000|2021-07-30 01:05:00|989.1|984.6|988.4|983.9|991.6|987.1|986.4|981.9|6921
1627607400000|2021-07-30 01:10:00|988.3|983.8|982.8|978.3|989.1|984.6|981.8|977.3|8738
1627607700000|2021-07-30 01:15:00|983|978.5|981.1|976.6|983|978.5|977.3|972.8|13308
1627608000000|2021-07-30 01:20:00|981|976.5|979|974.5|981.2|976.7|973.4|968.9|13656
1627608300000|2021-07-30 01:25:00|979.1|974.6|980.3|975.8|982.7|978.2|978|973.5|8125
1627608600000|2021-07-30 01:30:00|980.2|975.7|978.5|974|983.4|978.9|978.5|974|4752
1627608900000|2021-07-30 01:35:00|979.2|974.7|980.7|976.2|983.3|978.8|979|974.5|5081
1627609200000|2021-07-30 01:40:00|980.6|976.1|978.4|973.9|981.3|976.8|976.5|972|5068
1627609500000|2021-07-30 01:45:00|978.6|974.1|976.8|972.3|979.3|974.8|973.6|969.1|6429
1627609800000|2021-07-30 01:50:00|977.2|972.7|978.2|973.7|979.3|974.8|976.3|971.8|2855
1627610100000|2021-07-30 01:55:00|978.1|973.6|974.8|970.3|978.1|973.6|973.3|968.8|4851
1627610400000|2021-07-30 02:00:00|974.9|970.4|976.3|971.8|981.5|977|974.9|970.4|4928
1627610700000|2021-07-30 02:05:00|975.9|971.4|974.3|969.8|977.4|972.9|970.5|966|4737
1627611000000|2021-07-30 02:10:00|974.7|970.2|978.2|973.7|979.2|974.7|974.7|970.2|4383
1627611300000|2021-07-30 02:15:00|||||||||18
1627612200000|2021-07-30 02:30:00|978.4|973.9|977.2|972.7|980.2|975.7|976.3|971.8|4820
1627612500000|2021-07-30 02:35:00|977.3|972.8|976.8|972.3|978.5|974|975.7|971.2|4278
1627612800000|2021-07-30 02:40:00|976.7|972.2|977.3|972.8|978|973.5|975.6|971.1|2730
1627613100000|2021-07-30 02:45:00|977.1|972.6|978.1|973.6|978.5|974|976.1|971.6|4482
1627613400000|2021-07-30 02:50:00|978.2|973.7|978.7|974.2|979|974.5|977.3|972.8|1991
1627613700000|2021-07-30 02:55:00|978.6|974.1|978.9|974.4|979.1|974.6|977.9|973.4|2906
1627614000000|2021-07-30 03:00:00|978.7|974.2|975.9|971.4|982|977.5|975.1|970.6|6287
1627614300000|2021-07-30 03:05:00|976.1|971.6|970.1|965.6|976.6|972.1|970.1|965.6|4791
1627614600000|2021-07-30 03:10:00|970.2|965.7|977.9|973.4|977.9|973.4|970.2|965.7|4757
1627614900000|2021-07-30 03:15:00|978.2|973.7|974.6|970.1|978.3|973.8|972.7|968.2|3426
1627615200000|2021-07-30 03:20:00|974.5|970|968.2|963.7|974.6|970.1|967.7|963.2|5530
1627615500000|2021-07-30 03:25:00|968.6|964.1|953.4|948.9|972.1|967.6|953.4|948.9|15651
1627623000000|2021-07-30 05:30:00|953.3|948.8|949.1|944.6|953.3|948.8|942.4|937.9|22704
1627623300000|2021-07-30 05:35:00|949.3|944.8|946.7|942.2|951.7|947.2|944.9|940.4|8179
1627623600000|2021-07-30 05:40:00|946.8|942.3|934.8|930.3|946.8|942.3|932.3|927.8|17672
1627623900000|2021-07-30 05:45:00|934.6|930.1|940.2|935.7|940.7|936.2|934.6|930.1|9757
1627624200000|2021-07-30 05:50:00|939.9|935.4|945.4|940.9|946.9|942.4|939.2|934.7|6770
1627624500000|2021-07-30 05:55:00|945.2|940.7|939.2|934.7|945.3|940.8|939.2|934.7|5423
1627624800000|2021-07-30 06:00:00|939.4|934.9|942.6|938.1|944.3|939.8|939.3|934.8|3868
1627625100000|2021-07-30 06:05:00|942.8|938.3|950.2|945.7|950.4|945.9|941.8|937.3|7777
1627625400000|2021-07-30 06:10:00|950.1|945.6|952.5|948|955.6|951.1|948.5|944|9396
1627625700000|2021-07-30 06:15:00|953|948.5|952.2|947.7|953|948.5|950.8|946.3|3961
1627626000000|2021-07-30 06:20:00|952|947.5|947.4|942.9|953.2|948.7|947.4|942.9|3465
1627626300000|2021-07-30 06:25:00|947.2|942.7|946.3|941.8|949.2|944.7|944.4|939.9|3517
1627626600000|2021-07-30 06:30:00|946.5|942|948|943.5|952.2|947.7|945.8|941.3|3820
1627626900000|2021-07-30 06:35:00|948.3|943.8|948.5|944|950.1|945.6|946.7|942.2|3091
1627627200000|2021-07-30 06:40:00|948.1|943.6|950.8|946.3|951.1|946.6|946.2|941.7|3487
1627627500000|2021-07-30 06:45:00|950.3|945.8|948|943.5|951.2|946.7|947.4|942.9|4674
1627627800000|2021-07-30 06:50:00|947.6|943.1|952.9|948.4|953.4|948.9|945.5|941|6835
1627628100000|2021-07-30 06:55:00|953.6|949.1|952.3|947.8|953.6|949.1|945.2|940.7|11282
1627650000000|2021-07-30 13:00:00|961.9|957.4|972.3|967.8|973.2|968.7|958.4|953.9|26955
1627650300000|2021-07-30 13:05:00|972.1|967.6|965.4|960.9|973.3|968.8|964.2|959.7|13349
1627650600000|2021-07-30 13:10:00|965.3|960.8|973.8|969.3|974.1|969.6|964.4|959.9|12279
1627650900000|2021-07-30 13:15:00|973.3|968.8|981.7|977.2|986.2|981.7|972.5|968|16483
1627651200000|2021-07-30 13:20:00|982.4|977.9|980|975.5|983.1|978.6|978.7|974.2|9384
1627651500000|2021-07-30 13:25:00|980.2|975.7|973.8|969.3|981.4|976.9|972.9|968.4|6580
1627651800000|2021-07-30 13:30:00|974|969.5|976.7|972.2|976.8|972.3|972.2|967.7|5846
1627652100000|2021-07-30 13:35:00|976.5|972|978.2|973.7|979.3|974.8|975.7|971.2|3627
1627652400000|2021-07-30 13:40:00|978.1|973.6|972.4|967.9|979.1|974.6|972|967.5|2706
1627652700000|2021-07-30 13:45:00|972|967.5|967.9|963.4|972|967.5|965.3|960.8|7376
1627653000000|2021-07-30 13:50:00|967.5|963|968.4|963.9|968.4|963.9|964.5|960|3569
1627653300000|2021-07-30 13:55:00|968.3|963.8|967.6|963.1|969.4|964.9|965.9|961.4|2226
1627653600000|2021-07-30 14:00:00|967.5|963|960.4|955.9|967.6|963.1|959.3|954.8|9031
1627653900000|2021-07-30 14:05:00|960.6|956.1|955.3|950.8|962.9|958.4|954.7|950.2|6679
1627654200000|2021-07-30 14:10:00|955.7|951.2|960.5|956|962|957.5|951.6|947.1|9831
1627654500000|2021-07-30 14:15:00|960.4|955.9|957.2|952.7|960.9|956.4|955|950.5|3924
1627654800000|2021-07-30 14:20:00|957.1|952.6|954.3|949.8|957.4|952.9|953.2|948.7|3999
1627655100000|2021-07-30 14:25:00|954.6|950.1|954.5|950|958.6|954.1|954.1|949.6|3762
1627655400000|2021-07-30 14:30:00|954.4|949.9|960|955.5|962.2|957.7|954|949.5|5066
1627655700000|2021-07-30 14:35:00|959.8|955.3|965.8|961.3|966.6|962.1|958.1|953.6|6981
1627656000000|2021-07-30 14:40:00|965.9|961.4|966.6|962.1|967|962.5|963.6|959.1|4061
1627656300000|2021-07-30 14:45:00|966.5|962|964.9|960.4|966.5|962|964|959.5|2333
1627656600000|2021-07-30 14:50:00|964.8|960.3|969|964.5|971.1|966.6|964.8|960.3|3956
1627656900000|2021-07-30 14:55:00|968.9|964.4|963.2|958.7|971.1|966.6|963.2|958.7|5076
1627866000000|2021-08-02 01:00:00|960.9|956.4|974.8|970.3|976.7|972.2|955.1|950.6|17534
1627866300000|2021-08-02 01:05:00|975|970.5|975.3|970.8|977|972.5|971.7|967.2|7056
1627866600000|2021-08-02 01:10:00|975.4|970.9|974.4|969.9|977.2|972.7|971|966.5|4777
1627866900000|2021-08-02 01:15:00|974.3|969.8|972.4|967.9|975.4|970.9|971.9|967.4|4593
1627867200000|2021-08-02 01:20:00|972.3|967.8|971.8|967.3|972.3|967.8|966.4|961.9|4526
1627867500000|2021-08-02 01:25:00|972.2|967.7|961.6|957.1|972.3|967.8|961.5|957|4673
1627867800000|2021-08-02 01:30:00|961.8|957.3|962.1|957.6|967|962.5|960.4|955.9|5294
1627868100000|2021-08-02 01:35:00|962|957.5|962.6|958.1|963.1|958.6|957.3|952.8|4938
1627868400000|2021-08-02 01:40:00|962.7|958.2|964.9|960.4|965.4|960.9|960.1|955.6|2677
1627868700000|2021-08-02 01:45:00|964.5|960|960.9|956.4|964.5|960|958.4|953.9|2881
1627869000000|2021-08-02 01:50:00|960|955.5|963.9|959.4|964.2|959.7|959.5|955|2655
1627869300000|2021-08-02 01:55:00|964.2|959.7|965|960.5|965.2|960.7|963.3|958.8|4306
1627869600000|2021-08-02 02:00:00|965.1|960.6|971|966.5|972.4|967.9|964.2|959.7|6227
1627869900000|2021-08-02 02:05:00|970.6|966.1|970.2|965.7|974|969.5|969|964.5|4844
1627870200000|2021-08-02 02:10:00|969.7|965.2|966.1|961.6|969.7|965.2|965.6|961.1|2767
1627870500000|2021-08-02 02:15:00|||||||||1
1627871400000|2021-08-02 02:30:00|967.2|962.7|967.6|963.1|970.4|965.9|965|960.5|5220
1627871700000|2021-08-02 02:35:00|967.7|963.2|968.6|964.1|970.1|965.6|967.6|963.1|3286
1627872000000|2021-08-02 02:40:00|968.8|964.3|970.8|966.3|971.5|967|966.9|962.4|3807
1627872300000|2021-08-02 02:45:00|970.7|966.2|970.8|966.3|972.9|968.4|969.1|964.6|3322
1627872600000|2021-08-02 02:50:00|970.9|966.4|973.8|969.3|976.5|972|970.9|966.4|5888
1627872900000|2021-08-02 02:55:00|973.9|969.4|970.6|966.1|975.4|970.9|970.4|965.9|2265
1627873200000|2021-08-02 03:00:00|970.8|966.3|973.7|969.2|974.7|970.2|970.8|966.3|2458
1627873500000|2021-08-02 03:05:00|974.2|969.7|973.9|969.4|975.8|971.3|973.5|969|2293
1627873800000|2021-08-02 03:10:00|974.3|969.8|971.5|967|975|970.5|969.6|965.1|2508
1627874100000|2021-08-02 03:15:00|971.7|967.2|972.3|967.8|974.4|969.9|971.4|966.9|2390
1627874400000|2021-08-02 03:20:00|972.4|967.9|979.4|974.9|979.4|974.9|971.5|967|4729
1627874700000|2021-08-02 03:25:00|979|974.5|978.4|973.9|980.4|975.9|977.4|972.9|4711
1627882200000|2021-08-02 05:30:00|978.3|973.8|979.1|974.6|979.9|975.4|975.9|971.4|3879
1627882500000|2021-08-02 05:35:00|978.9|974.4|977.9|973.4|979.7|975.2|975.9|971.4|2078
1627882800000|2021-08-02 05:40:00|978|973.5|976.8|972.3|978.9|974.4|973.9|969.4|2193
1627883100000|2021-08-02 05:45:00|976.9|972.4|977.7|973.2|977.8|973.3|975.8|971.3|2772
1627883400000|2021-08-02 05:50:00|977.6|973.1|978.3|973.8|978.9|974.4|977.2|972.7|1664
1627883700000|2021-08-02 05:55:00|978.4|973.9|978.7|974.2|980.9|976.4|978.4|973.9|2369
1627884000000|2021-08-02 06:00:00|979|974.5|977.9|973.4|979.4|974.9|974.5|970|2254
1627884300000|2021-08-02 06:05:00|978|973.5|980.7|976.2|980.8|976.3|977.9|973.4|1712
1627884600000|2021-08-02 06:10:00|980.8|976.3|974.4|969.9|980.8|976.3|974.3|969.8|1954
1627884900000|2021-08-02 06:15:00|974.6|970.1|978.7|974.2|978.8|974.3|973.5|969|2801
1627885200000|2021-08-02 06:20:00|978.8|974.3|977|972.5|979.2|974.7|977|972.5|1362
1627885500000|2021-08-02 06:25:00|976.9|972.4|976.3|971.8|977.9|973.4|974.9|970.4|1783
1627885800000|2021-08-02 06:30:00|976.4|971.9|975|970.5|977.1|972.6|974|969.5|1541
1627886100000|2021-08-02 06:35:00|974.8|970.3|974.2|969.7|975.8|971.3|971.4|966.9|4975
1627886400000|2021-08-02 06:40:00|973.8|969.3|974.5|970|975.4|970.9|972.4|967.9|2138
1627886700000|2021-08-02 06:45:00|974.6|970.1|971.9|967.4|974.6|970.1|971.8|967.3|2747
1627887000000|2021-08-02 06:50:00|971.8|967.3|972.3|967.8|973.7|969.2|971.8|967.3|2363
1627887300000|2021-08-02 06:55:00|972.2|967.7|976.9|972.4|978.3|973.8|971.3|966.8|5490
1627909200000|2021-08-02 13:00:00|977.4|972.9|976|971.5|977.4|972.9|972.8|968.3|10783
1627909500000|2021-08-02 13:05:00|975.9|971.4|967.5|963|976.5|972|966.5|962|6852
1627909800000|2021-08-02 13:10:00|968|963.5|967|962.5|969|964.5|962.1|957.6|7798
1627910100000|2021-08-02 13:15:00|967.1|962.6|969.5|965|970|965.5|963.9|959.4|5660
1627910400000|2021-08-02 13:20:00|969.8|965.3|970.6|966.1|971.8|967.3|965.6|961.1|3083
1627910700000|2021-08-02 13:25:00|970.5|966|970.5|966|971|966.5|968.6|964.1|2143
1627911000000|2021-08-02 13:30:00|970.8|966.3|972.5|968|973.8|969.3|970.8|966.3|3391
1627911300000|2021-08-02 13:35:00|972.1|967.6|973.2|968.7|974.6|970.1|971.6|967.1|2612
1627911600000|2021-08-02 13:40:00|973.1|968.6|970.8|966.3|973.1|968.6|970.2|965.7|2337
1627911900000|2021-08-02 13:45:00|970.7|966.2|969.2|964.7|972.2|967.7|969.2|964.7|1447
1627912200000|2021-08-02 13:50:00|969.1|964.6|968.3|963.8|969.2|964.7|967.1|962.6|2179
1627912500000|2021-08-02 13:55:00|968.2|963.7|966.7|962.2|968.6|964.1|965.8|961.3|2321
1627912800000|2021-08-02 14:00:00|966|961.5|969.1|964.6|969.6|965.1|964.4|959.9|2706
1627913100000|2021-08-02 14:05:00|968.9|964.4|970.1|965.6|970.1|965.6|967.9|963.4|1686
1627913400000|2021-08-02 14:10:00|970|965.5|968.7|964.2|970.1|965.6|967.8|963.3|1026
1627913700000|2021-08-02 14:15:00|969.1|964.6|971.2|966.7|972.1|967.6|968.3|963.8|1218
1627914000000|2021-08-02 14:20:00|971.1|966.6|970.7|966.2|971.3|966.8|968.8|964.3|1521
1627914300000|2021-08-02 14:25:00|970.8|966.3|969.3|964.8|971.3|966.8|968.9|964.4|1317
1627914600000|2021-08-02 14:30:00|969.2|964.7|974|969.5|974.2|969.7|969.2|964.7|2752
1627914900000|2021-08-02 14:35:00|973.8|969.3|971|966.5|973.8|969.3|970.7|966.2|1925
1627915200000|2021-08-02 14:40:00|970.7|966.2|973.1|968.6|974|969.5|968.9|964.4|1622
1627915500000|2021-08-02 14:45:00|972.8|968.3|974.1|969.6|974.2|969.7|971.4|966.9|1526
1627915800000|2021-08-02 14:50:00|974|969.5|975.9|971.4|977.8|973.3|973.6|969.1|8152
1627916100000|2021-08-02 14:55:00|975.4|970.9|975.2|970.7|976.7|972.2|974.2|969.7|3638
1627952400000|2021-08-03 01:00:00|976|971.5|969.4|964.9|976|971.5|966.5|962|9824
1627952700000|2021-08-03 01:05:00|969.1|964.6|976|971.5|977.7|973.2|968.2|963.7|8677
1627953000000|2021-08-03 01:10:00|975.8|971.3|973.2|968.7|976.7|972.2|968.3|963.8|7181
1627953300000|2021-08-03 01:15:00|973.1|968.6|974|969.5|975.3|970.8|970.1|965.6|4676
1627953600000|2021-08-03 01:20:00|973.9|969.4|978.1|973.6|978.1|973.6|973.9|969.4|7720
1627953900000|2021-08-03 01:25:00|978.5|974|979.1|974.6|979.9|975.4|976.5|972|5950
1627954200000|2021-08-03 01:30:00|979.5|975|981.3|976.8|983.1|978.6|978.8|974.3|6900
1627954500000|2021-08-03 01:35:00|981.1|976.6|980.9|976.4|982.9|978.4|977.8|973.3|3120
1627954800000|2021-08-03 01:40:00|980.5|976|982.2|977.7|982.5|978|978.2|973.7|2991
1627955100000|2021-08-03 01:45:00|982.4|977.9|980.7|976.2|982.4|977.9|979.4|974.9|2363
1627955400000|2021-08-03 01:50:00|980.6|976.1|977.3|972.8|980.6|976.1|975.6|971.1|2533
1627955700000|2021-08-03 01:55:00|977.2|972.7|974.8|970.3|977.2|972.7|973.9|969.4|4287
1627956000000|2021-08-03 02:00:00|974.4|969.9|976.8|972.3|978.5|974|973.8|969.3|3594
1627956300000|2021-08-03 02:05:00|976.9|972.4|979|974.5|980|975.5|976.4|971.9|3007
1627956600000|2021-08-03 02:10:00|978.9|974.4|980.8|976.3|981.8|977.3|978.9|974.4|2446
1627956900000|2021-08-03 02:15:00|980.7|976.2|980.7|976.2|980.7|976.2|980.7|976.2|2
1627957800000|2021-08-03 02:30:00|980.6|976.1|979.5|975|981.7|977.2|979|974.5|2480
1627958100000|2021-08-03 02:35:00|979.9|975.4|980.5|976|981|976.5|979.3|974.8|1083
1627958400000|2021-08-03 02:40:00|980.4|975.9|981|976.5|981|976.5|979|974.5|1004
1627958700000|2021-08-03 02:45:00|980.9|976.4|979.8|975.3|981.7|977.2|979.6|975.1|1496
1627959000000|2021-08-03 02:50:00|980|975.5|979.7|975.2|980.6|976.1|978|973.5|1772
1627959300000|2021-08-03 02:55:00|979.6|975.1|979.2|974.7|980.5|976|977.5|973|1570
1627959600000|2021-08-03 03:00:00|979.4|974.9|977.1|972.6|980.4|975.9|974.9|970.4|2262
1627959900000|2021-08-03 03:05:00|977.2|972.7|981.1|976.6|981.2|976.7|977.2|972.7|1617
1627960200000|2021-08-03 03:10:00|981.2|976.7|980.6|976.1|981.2|976.7|979.4|974.9|1089
1627960500000|2021-08-03 03:15:00|981|976.5|980.8|976.3|981.5|977|979|974.5|2236
1627960800000|2021-08-03 03:20:00|981.2|976.7|988.8|984.3|989.4|984.9|981.2|976.7|8751
1627961100000|2021-08-03 03:25:00|989.3|984.8|984.9|980.4|989.8|985.3|984.2|979.7|5039
1627968600000|2021-08-03 05:30:00|984.7|980.2|983.5|979|988.5|984|982.8|978.3|5358
1627968900000|2021-08-03 05:35:00|983.3|978.8|985.2|980.7|985.9|981.4|983|978.5|2137
1627969200000|2021-08-03 05:40:00|985.3|980.8|984.7|980.2|985.7|981.2|983.6|979.1|1673
1627969500000|2021-08-03 05:45:00|984.3|979.8|985.6|981.1|985.7|981.2|984.2|979.7|1859
1627969800000|2021-08-03 05:50:00|985.7|981.2|983.6|979.1|985.7|981.2|982.4|977.9|2908
1627970100000|2021-08-03 05:55:00|983.5|979|979.1|974.6|984.1|979.6|977.4|972.9|3662
1627970400000|2021-08-03 06:00:00|978.6|974.1|976.8|972.3|978.8|974.3|976.6|972.1|2537
1627970700000|2021-08-03 06:05:00|976.4|971.9|976.7|972.2|977.9|973.4|975|970.5|2527
1627971000000|2021-08-03 06:10:00|976.9|972.4|976.4|971.9|976.9|972.4|971.7|967.2|6345
1627971300000|2021-08-03 06:15:00|976.7|972.2|980|975.5|980|975.5|974.5|970|4425
1627971600000|2021-08-03 06:20:00|979.6|975.1|984|979.5|984.6|980.1|979.5|975|3197
1627971900000|2021-08-03 06:25:00|984.5|980|986.3|981.8|987.8|983.3|984.2|979.7|3710
1627972200000|2021-08-03 06:30:00|986.2|981.7|983.7|979.2|986.3|981.8|983.7|979.2|1882
1627972500000|2021-08-03 06:35:00|983.6|979.1|982.2|977.7|985.2|980.7|981.8|977.3|2028
1627972800000|2021-08-03 06:40:00|982|977.5|982.2|977.7|983.2|978.7|981.3|976.8|2532
1627973100000|2021-08-03 06:45:00|982.6|978.1|982.8|978.3|984.8|980.3|982.6|978.1|1858
1627973400000|2021-08-03 06:50:00|982.7|978.2|979.1|974.6|983.3|978.8|979.1|974.6|2961
1627973700000|2021-08-03 06:55:00|979.5|975|975.6|971.1|979.9|975.4|974.9|970.4|5708
1627995600000|2021-08-03 13:00:00|970.4|965.9|973.7|969.2|978.2|973.7|968.2|963.7|11846
1627995900000|2021-08-03 13:05:00|974|969.5|981.1|976.6|982.2|977.7|973.8|969.3|6475
1627996200000|2021-08-03 13:10:00|981|976.5|979.9|975.4|981.9|977.4|978.8|974.3|4296
1627996500000|2021-08-03 13:15:00|979.8|975.3|977.5|973|979.8|975.3|975|970.5|3516
1627996800000|2021-08-03 13:20:00|977.6|973.1|977.3|972.8|978.1|973.6|975|970.5|3660
1627997100000|2021-08-03 13:25:00|977.5|973|976.9|972.4|977.6|973.1|974.6|970.1|3022
1627997400000|2021-08-03 13:30:00|976.5|972|969.1|964.6|976.5|972|969.1|964.6|5535
1627997700000|2021-08-03 13:35:00|968.9|964.4|968.9|964.4|972|967.5|967|962.5|5291
1627998000000|2021-08-03 13:40:00|968.7|964.2|960.1|955.6|969.9|965.4|958.2|953.7|8243
1627998300000|2021-08-03 13:45:00|959.9|955.4|960.3|955.8|962.9|958.4|957.1|952.6|9057
1627998600000|2021-08-03 13:50:00|959.9|955.4|953.9|949.4|960.3|955.8|952.9|948.4|7475
1627998900000|2021-08-03 13:55:00|953.5|949|948.9|944.4|953.6|949.1|945.8|941.3|11459
1627999200000|2021-08-03 14:00:00|949.3|944.8|951.6|947.1|954.4|949.9|948.4|943.9|7675
1627999500000|2021-08-03 14:05:00|951.7|947.2|957.6|953.1|958.8|954.3|951|946.5|4824
1627999800000|2021-08-03 14:10:00|957.8|953.3|952.5|948|957.8|953.3|951.1|946.6|3633
1628000100000|2021-08-03 14:15:00|952.6|948.1|959.6|955.1|959.9|955.4|952.5|948|3155
1628000400000|2021-08-03 14:20:00|959.2|954.7|956.9|952.4|959.8|955.3|956.9|952.4|2264
1628000700000|2021-08-03 14:25:00|957.3|952.8|963.6|959.1|965.4|960.9|957.3|952.8|5126
1628001000000|2021-08-03 14:30:00|963.7|959.2|963.5|959|965.9|961.4|962|957.5|2676
1628001300000|2021-08-03 14:35:00|964|959.5|959.6|955.1|966.4|961.9|958|953.5|3727
1628001600000|2021-08-03 14:40:00|959.2|954.7|958.5|954|961.5|957|957.1|952.6|1790
1628001900000|2021-08-03 14:45:00|958.4|953.9|958.4|953.9|959.3|954.8|956.8|952.3|1482
1628002200000|2021-08-03 14:50:00|958.8|954.3|958.5|954|960.5|956|958.4|953.9|1401
1628002500000|2021-08-03 14:55:00|958.4|953.9|960.5|956|961.4|956.9|957.3|952.8|2439
1628002800000|2021-08-03 15:00:00|960.9|956.4|960.9|956.4|960.9|956.4|960.9|956.4|0
1628038800000|2021-08-04 01:00:00|960.7|956.2|956.3|951.8|963|958.5|955.2|950.7|4792
1628039100000|2021-08-04 01:05:00|955.9|951.4|953.7|949.2|958.4|953.9|952.8|948.3|3341
1628039400000|2021-08-04 01:10:00|953.5|949|949.8|945.3|956.8|952.3|948.5|944|4757
1628039700000|2021-08-04 01:15:00|949.7|945.2|949.5|945|952.6|948.1|945.6|941.1|3638
1628040000000|2021-08-04 01:20:00|949.4|944.9|954.8|950.3|955.2|950.7|948.3|943.8|3737
1628040300000|2021-08-04 01:25:00|954.6|950.1|957.8|953.3|957.8|953.3|953.5|949|3382
1628040600000|2021-08-04 01:30:00|957.4|952.9|957|952.5|957.7|953.2|953.3|948.8|2585
1628040900000|2021-08-04 01:35:00|957.4|952.9|954.5|950|958.7|954.2|954.1|949.6|2020
1628041200000|2021-08-04 01:40:00|954.4|949.9|956.1|951.6|956.1|951.6|953.4|948.9|948
1628041500000|2021-08-04 01:45:00|955.9|951.4|955.1|950.6|957.9|953.4|954.9|950.4|878
1628041800000|2021-08-04 01:50:00|955.4|950.9|959.4|954.9|959.8|955.3|955.1|950.6|1871
1628042100000|2021-08-04 01:55:00|959.8|955.3|965.1|960.6|966.5|962|959.8|955.3|4228
1628042400000|2021-08-04 02:00:00|965|960.5|967.9|963.4|972|967.5|964.9|960.4|7971
1628042700000|2021-08-04 02:05:00|968|963.5|967.8|963.3|969.2|964.7|967|962.5|1694
1628043000000|2021-08-04 02:10:00|967.7|963.2|964.8|960.3|968.1|963.6|964.2|959.7|1914
1628043300000|2021-08-04 02:15:00|||||||||6
1628044200000|2021-08-04 02:30:00|963.6|959.1|967|962.5|968.2|963.7|963.6|959.1|1969
1628044500000|2021-08-04 02:35:00|967.5|963|969.2|964.7|970.5|966|967.5|963|1798
1628044800000|2021-08-04 02:40:00|969.1|964.6|969.1|964.6|969.3|964.8|966|961.5|1579
1628045100000|2021-08-04 02:45:00|969.6|965.1|975.3|970.8|976|971.5|969.4|964.9|2455
1628045400000|2021-08-04 02:50:00|974.9|970.4|975.2|970.7|976.4|971.9|974.1|969.6|3994
1628045700000|2021-08-04 02:55:00|975.3|970.8|973.8|969.3|976.1|971.6|972.8|968.3|2334
1628046000000|2021-08-04 03:00:00|974.2|969.7|974.3|969.8|979|974.5|972.6|968.1|6361
1628046300000|2021-08-04 03:05:00|974.7|970.2|973.4|968.9|976.2|971.7|972.2|967.7|1827
1628046600000|2021-08-04 03:10:00|973.3|968.8|970.1|965.6|975.7|971.2|969.7|965.2|2693
1628046900000|2021-08-04 03:15:00|970.2|965.7|967.5|963|970.6|966.1|965.8|961.3|4775
1628047200000|2021-08-04 03:20:00|967.1|962.6|965.8|961.3|968.7|964.2|965.8|961.3|2259
1628047500000|2021-08-04 03:25:00|965.9|961.4|965.2|960.7|967.7|963.2|965.2|960.7|1925
1628051700000|2021-08-04 04:35:00|||||||||7
1628055000000|2021-08-04 05:30:00|965.1|960.6|966.7|962.2|969.5|965|963.9|959.4|2672
1628055300000|2021-08-04 05:35:00|966.9|962.4|960.8|956.3|968.7|964.2|960.8|956.3|2826
1628055600000|2021-08-04 05:40:00|960.9|956.4|956.9|952.4|962.1|957.6|955.7|951.2|5269
1628055900000|2021-08-04 05:45:00|957.3|952.8|961|956.5|961.1|956.6|955.2|950.7|3593
1628056200000|2021-08-04 05:50:00|960.9|956.4|964.6|960.1|965.5|961|960.5|956|2763
1628056500000|2021-08-04 05:55:00|965|960.5|961.8|957.3|966.3|961.8|961.4|956.9|2311
1628056800000|2021-08-04 06:00:00|961.7|957.2|968.9|964.4|969.8|965.3|960.6|956.1|2445
1628057100000|2021-08-04 06:05:00|968.8|964.3|965.5|961|968.9|964.4|965.4|960.9|1412
1628057400000|2021-08-04 06:10:00|965.4|960.9|967.6|963.1|968.7|964.2|965.4|960.9|1637
1628057700000|2021-08-04 06:15:00|967.5|963|965.5|961|968|963.5|965|960.5|992
1628058000000|2021-08-04 06:20:00|965.6|961.1|973.2|968.7|973.6|969.1|964.3|959.8|2527
1628058300000|2021-08-04 06:25:00|973.6|969.1|973|968.5|974.7|970.2|971|966.5|3861
1628058600000|2021-08-04 06:30:00|973.5|969|972.7|968.2|974.2|969.7|970.8|966.3|1767
1628058900000|2021-08-04 06:35:00|972.8|968.3|975.3|970.8|976.8|972.3|971.9|967.4|2539
1628059200000|2021-08-04 06:40:00|975.1|970.6|971.3|966.8|975.9|971.4|971.3|966.8|2056
1628059500000|2021-08-04 06:45:00|971.4|966.9|968.7|964.2|971.6|967.1|967.8|963.3|1305
1628059800000|2021-08-04 06:50:00|968.6|964.1|970.1|965.6|970.8|966.3|967.9|963.4|2380
1628060100000|2021-08-04 06:55:00|970.3|965.8|972|967.5|972.4|967.9|968.4|963.9|3589
1628082000000|2021-08-04 13:00:00|969.3|964.8|971.3|966.8|974.8|970.3|969.3|964.8|12963
1628082300000|2021-08-04 13:05:00|971.4|966.9|971.1|966.6|974.1|969.6|969.8|965.3|5318
1628082600000|2021-08-04 13:10:00|971.5|967|972|967.5|972.7|968.2|968.2|963.7|5718
1628082900000|2021-08-04 13:15:00|972.1|967.6|967.8|963.3|972.4|967.9|967.2|962.7|6798
1628083200000|2021-08-04 13:20:00|968.2|963.7|973|968.5|973|968.5|968.2|963.7|4811
1628083500000|2021-08-04 13:25:00|973.2|968.7|979.6|975.1|979.9|975.4|972.1|967.6|6240
1628083800000|2021-08-04 13:30:00|979.9|975.4|978.9|974.4|982|977.5|978.4|973.9|5196
1628084100000|2021-08-04 13:35:00|979.4|974.9|980.4|975.9|981.7|977.2|977.3|972.8|3163
1628084400000|2021-08-04 13:40:00|980.3|975.8|981.8|977.3|983.9|979.4|979.5|975|4423
1628084700000|2021-08-04 13:45:00|981.9|977.4|977.3|972.8|982.5|978|976.3|971.8|2915
1628085000000|2021-08-04 13:50:00|977.7|973.2|975.8|971.3|978.2|973.7|974.3|969.8|2179
1628085300000|2021-08-04 13:55:00|975.7|971.2|975.4|970.9|975.8|971.3|972.8|968.3|1207
1628085600000|2021-08-04 14:00:00|975|970.5|974.5|970|975.5|971|972.7|968.2|2222
1628085900000|2021-08-04 14:05:00|974.9|970.4|975.2|970.7|976.4|971.9|973.9|969.4|2534
1628086200000|2021-08-04 14:10:00|975|970.5|971.5|967|975.2|970.7|970.9|966.4|1792
1628086500000|2021-08-04 14:15:00|971.1|966.6|968.4|963.9|971.5|967|965.7|961.2|2527
1628086800000|2021-08-04 14:20:00|968.3|963.8|964.9|960.4|968.5|964|964.9|960.4|2565
1628087100000|2021-08-04 14:25:00|964.8|960.3|964.1|959.6|966.9|962.4|962.4|957.9|2882
1628087400000|2021-08-04 14:30:00|963.1|958.6|961|956.5|963.1|958.6|957.6|953.1|6037
1628087700000|2021-08-04 14:35:00|960.9|956.4|963.1|958.6|966.8|962.3|960.5|956|2055
1628088000000|2021-08-04 14:40:00|962.9|958.4|955.6|951.1|962.9|958.4|954.8|950.3|4716
1628088300000|2021-08-04 14:45:00|955.1|950.6|949.6|945.1|956.5|952|949.2|944.7|6614
1628088600000|2021-08-04 14:50:00|949.2|944.7|953.7|949.2|954.3|949.8|947.8|943.3|4523
1628088900000|2021-08-04 14:55:00|953.8|949.3|943.5|939|954.2|949.7|943.1|938.6|3325
1628089200000|2021-08-04 15:00:00|944.1|939.6|944.1|939.6|944.1|939.6|944.1|939.6|0
1628125200000|2021-08-05 01:00:00|943.5|939|939|934.5|946.5|942|937.8|933.3|9121
1628125500000|2021-08-05 01:05:00|938.6|934.1|935.9|931.4|939.4|934.9|932.3|927.8|7787
1628125800000|2021-08-05 01:10:00|936.4|931.9|932|927.5|937.9|933.4|927|922.5|9387
1628126100000|2021-08-05 01:15:00|931.9|927.4|934.7|930.2|936.1|931.6|929|924.5|4450
1628126400000|2021-08-05 01:20:00|934.5|930|930.7|926.2|934.5|930|929.4|924.9|3113
1628126700000|2021-08-05 01:25:00|930.6|926.1|933.2|928.7|936.2|931.7|930.2|925.7|3080
1628127000000|2021-08-05 01:30:00|933.3|928.8|932.9|928.4|936|931.5|931.3|926.8|2332
1628127300000|2021-08-05 01:35:00|932.5|928|931.9|927.4|933.6|929.1|929.3|924.8|2481
1628127600000|2021-08-05 01:40:00|931.8|927.3|930.8|926.3|931.9|927.4|928.7|924.2|2194
1628127900000|2021-08-05 01:45:00|930.7|926.2|932|927.5|932.4|927.9|929.1|924.6|1506
1628128200000|2021-08-05 01:50:00|932.4|927.9|930.4|925.9|933.4|928.9|929.5|925|1216
1628128500000|2021-08-05 01:55:00|930|925.5|927.6|923.1|931|926.5|925.4|920.9|1689
1628128800000|2021-08-05 02:00:00|927.4|922.9|930.9|926.4|931.6|927.1|924.2|919.7|3683
1628129100000|2021-08-05 02:05:00|931.2|926.7|932|927.5|932.7|928.2|929.7|925.2|1807
1628129400000|2021-08-05 02:10:00|931.9|927.4|926.3|921.8|934.2|929.7|925.2|920.7|4487
1628130600000|2021-08-05 02:30:00|926.4|921.9|928.5|924|930.7|926.2|922.9|918.4|3748
1628130900000|2021-08-05 02:35:00|928.2|923.7|924.4|919.9|928.3|923.8|923.6|919.1|2598
1628131200000|2021-08-05 02:40:00|924|919.5|920.4|915.9|926.6|922.1|920.4|915.9|4627
1628131500000|2021-08-05 02:45:00|920|915.5|915.8|911.3|920|915.5|913.4|908.9|7343
1628131800000|2021-08-05 02:50:00|915.4|910.9|911.8|907.3|918.6|914.1|910.1|905.6|7567
1628132100000|2021-08-05 02:55:00|911.4|906.9|910.3|905.8|913.6|909.1|909.8|905.3|4992
1628132400000|2021-08-05 03:00:00|910.4|905.9|910.4|905.9|914.4|909.9|909|904.5|5986
1628132700000|2021-08-05 03:05:00|910.3|905.8|914|909.5|915|910.5|907.5|903|8834
1628133000000|2021-08-05 03:10:00|913.6|909.1|906.2|901.7|914|909.5|904.5|900|4920
1628133300000|2021-08-05 03:15:00|905.7|901.2|904.3|899.8|906.5|902|902.8|898.3|3448
1628133600000|2021-08-05 03:20:00|904.4|899.9|911.8|907.3|912|907.5|903.9|899.4|4536
1628133900000|2021-08-05 03:25:00|911.6|907.1|905.6|901.1|911.9|907.4|904.6|900.1|3938
1628141400000|2021-08-05 05:30:00|905.4|900.9|916.9|912.4|917.7|913.2|904.6|900.1|6729
1628141700000|2021-08-05 05:35:00|916.3|911.8|918.1|913.6|918.8|914.3|915.6|911.1|4525
1628142000000|2021-08-05 05:40:00|917.8|913.3|915.4|910.9|918.1|913.6|914|909.5|2553
1628142300000|2021-08-05 05:45:00|915.7|911.2|915.9|911.4|918.2|913.7|914.7|910.2|3303
1628142600000|2021-08-05 05:50:00|915.8|911.3|910.3|905.8|915.8|911.3|909.4|904.9|3690
1628142900000|2021-08-05 05:55:00|910.2|905.7|912.1|907.6|913|908.5|909.8|905.3|2193
1628143200000|2021-08-05 06:00:00|911.9|907.4|913.9|909.4|914.8|910.3|910.9|906.4|1964
1628143500000|2021-08-05 06:05:00|913.8|909.3|916.1|911.6|916.4|911.9|913|908.5|1447
1628143800000|2021-08-05 06:10:00|916.3|911.8|920|915.5|921.4|916.9|916.1|911.6|4023
1628144100000|2021-08-05 06:15:00|919.9|915.4|923.1|918.6|923.6|919.1|915.9|911.4|3945
1628144400000|2021-08-05 06:20:00|922.7|918.2|918|913.5|923.1|918.6|917.6|913.1|1879
1628144700000|2021-08-05 06:25:00|917.9|913.4|916.5|912|918.7|914.2|915.2|910.7|2095
1628145000000|2021-08-05 06:30:00|916.4|911.9|914.6|910.1|921.1|916.6|914.6|910.1|1529
1628145300000|2021-08-05 06:35:00|914.9|910.4|912.9|908.4|917.8|913.3|912.4|907.9|1818
1628145600000|2021-08-05 06:40:00|912.5|908|914.7|910.2|916.4|911.9|910.6|906.1|3160
1628145900000|2021-08-05 06:45:00|915.1|910.6|910.7|906.2|915.1|910.6|910|905.5|1681
1628146200000|2021-08-05 06:50:00|910.5|906|911.1|906.6|913.8|909.3|909.7|905.2|3184
1628146500000|2021-08-05 06:55:00|911.3|906.8|916.3|911.8|917.3|912.8|911.3|906.8|5516
1628168400000|2021-08-05 13:00:00|916.5|912|914.8|910.3|918.7|914.2|913.3|908.8|5988
1628168700000|2021-08-05 13:05:00|915.2|910.7|916.5|912|918|913.5|913.6|909.1|4158
1628169000000|2021-08-05 13:10:00|916.2|911.7|915.3|910.8|916.5|912|910.5|906|5721
1628169300000|2021-08-05 13:15:00|915.4|910.9|914|909.5|918|913.5|914|909.5|2616
1628169600000|2021-08-05 13:20:00|913.9|909.4|912.2|907.7|916.8|912.3|912.2|907.7|3198
1628169900000|2021-08-05 13:25:00|912.1|907.6|911.6|907.1|914.4|909.9|911.2|906.7|3779
1628170200000|2021-08-05 13:30:00|911.8|907.3|915.6|911.1|916.3|911.8|911.5|907|2765
1628170500000|2021-08-05 13:35:00|915.5|911|915.4|910.9|916.6|912.1|913.3|908.8|3286
1628170800000|2021-08-05 13:40:00|914.7|910.2|913.7|909.2|914.7|910.2|911.7|907.2|1166
1628171100000|2021-08-05 13:45:00|913.9|909.4|911.9|907.4|913.9|909.4|910.5|906|866
1628171400000|2021-08-05 13:50:00|912|907.5|908.8|904.3|912|907.5|907.9|903.4|1501
1628171700000|2021-08-05 13:55:00|908.9|904.4|908.5|904|910.4|905.9|908.1|903.6|656
1628172000000|2021-08-05 14:00:00|908.6|904.1|906.8|902.3|908.6|904.1|905.2|900.7|2336
1628172300000|2021-08-05 14:05:00|907|902.5|910.7|906.2|912.1|907.6|906.8|902.3|1493
1628172600000|2021-08-05 14:10:00|911.2|906.7|912.7|908.2|914|909.5|911.2|906.7|1439
1628172900000|2021-08-05 14:15:00|913.2|908.7|911.6|907.1|915|910.5|911.1|906.6|2268
1628173200000|2021-08-05 14:20:00|912|907.5|910|905.5|912.6|908.1|909.1|904.6|853
1628173500000|2021-08-05 14:25:00|909.8|905.3|912.3|907.8|913.7|909.2|908.7|904.2|1978
1628173800000|2021-08-05 14:30:00|912.7|908.2|912.5|908|913.2|908.7|911.1|906.6|534
1628174100000|2021-08-05 14:35:00|912.6|908.1|914|909.5|914.4|909.9|911|906.5|569
1628174400000|2021-08-05 14:40:00|913.9|909.4|912.5|908|916.2|911.7|912.1|907.6|3050
1628174700000|2021-08-05 14:45:00|912.8|908.3|913.2|908.7|913.2|908.7|910.6|906.1|1155
1628175000000|2021-08-05 14:50:00|912.8|908.3|913.1|908.6|914.1|909.6|912.5|908|845
1628175300000|2021-08-05 14:55:00|912.7|908.2|907.7|903.2|912.7|908.2|906.4|901.9|5631
1628211600000|2021-08-06 01:00:00|907.9|903.4|910.5|906|912|907.5|907.9|903.4|4253
1628211900000|2021-08-06 01:05:00|910.4|905.9|909|904.5|911|906.5|908.3|903.8|2351
1628212200000|2021-08-06 01:10:00|909.1|904.6|904.3|899.8|909.1|904.6|901.4|896.9|5937
1628212500000|2021-08-06 01:15:00|904.4|899.9|909|904.5|909.1|904.6|903.2|898.7|3284
1628212800000|2021-08-06 01:20:00|909.4|904.9|909|904.5|911.6|907.1|908.4|903.9|1824
1628213100000|2021-08-06 01:25:00|908.6|904.1|908.1|903.6|909.2|904.7|906.5|902|2627
1628213400000|2021-08-06 01:30:00|908|903.5|908.1|903.6|909.2|904.7|907.1|902.6|1799
1628213700000|2021-08-06 01:35:00|908.3|903.8|910.8|906.3|910.8|906.3|908.3|903.8|1645
1628214000000|2021-08-06 01:40:00|910.9|906.4|914|909.5|914.5|910|910.9|906.4|3732
1628214300000|2021-08-06 01:45:00|914.1|909.6|918.8|914.3|919.5|915|914.1|909.6|4807
1628214600000|2021-08-06 01:50:00|918.7|914.2|915.2|910.7|918.8|914.3|914.1|909.6|1833
1628214900000|2021-08-06 01:55:00|915.3|910.8|919.2|914.7|919.5|915|915.2|910.7|1106
1628215200000|2021-08-06 02:00:00|919.1|914.6|917.4|912.9|920.5|916|916.5|912|2161
1628215500000|2021-08-06 02:05:00|917|912.5|921.7|917.2|923|918.5|917|912.5|2920
1628215800000|2021-08-06 02:10:00|921.3|916.8|921|916.5|921.8|917.3|920.1|915.6|1502
1628217000000|2021-08-06 02:30:00|920.9|916.4|920.7|916.2|924|919.5|920.2|915.7|1477
1628217300000|2021-08-06 02:35:00|920.8|916.3|928.4|923.9|928.9|924.4|920.8|916.3|3895
1628217600000|2021-08-06 02:40:00|928.2|923.7|927.3|922.8|928.7|924.2|925.5|921|3106
1628217900000|2021-08-06 02:45:00|927|922.5|924.3|919.8|930.2|925.7|924|919.5|2733
1628218200000|2021-08-06 02:50:00|924.5|920|924.4|919.9|925.8|921.3|922.4|917.9|991
1628218500000|2021-08-06 02:55:00|924.8|920.3|926.2|921.7|928.2|923.7|924.8|920.3|814
1628218800000|2021-08-06 03:00:00|926.3|921.8|928.2|923.7|928.7|924.2|926.3|921.8|760
1628219100000|2021-08-06 03:05:00|928.3|923.8|927.6|923.1|928.3|923.8|925.9|921.4|993
1628219400000|2021-08-06 03:10:00|927.7|923.2|925.7|921.2|928.7|924.2|923.1|918.6|1090
1628219700000|2021-08-06 03:15:00|925.8|921.3|926.2|921.7|927.4|922.9|925.2|920.7|938
1628220000000|2021-08-06 03:20:00|926.3|921.8|926.6|922.1|928.2|923.7|926.1|921.6|1721
1628220300000|2021-08-06 03:25:00|927|922.5|926.7|922.2|928.9|924.4|925.7|921.2|1297
1628227800000|2021-08-06 05:30:00|926.9|922.4|926.4|921.9|930.5|926|924.9|920.4|2411
1628228100000|2021-08-06 05:35:00|926.3|921.8|919.7|915.2|926.9|922.4|919.7|915.2|2280
1628228400000|2021-08-06 05:40:00|919.8|915.3|920|915.5|920.8|916.3|917|912.5|3069
1628228700000|2021-08-06 05:45:00|919.6|915.1|920.6|916.1|922.7|918.2|918.1|913.6|2070
1628229000000|2021-08-06 05:50:00|920.7|916.2|926.1|921.6|927.2|922.7|920.7|916.2|1462
1628229300000|2021-08-06 05:55:00|926.3|921.8|929.9|925.4|930.3|925.8|926|921.5|1804
1628229600000|2021-08-06 06:00:00|930.3|925.8|927.4|922.9|930.3|925.8|927.3|922.8|1955
1628229900000|2021-08-06 06:05:00|927.8|923.3|926.1|921.6|930.7|926.2|925.9|921.4|1232
1628230200000|2021-08-06 06:10:00|926.6|922.1|927.2|922.7|927.6|923.1|925.7|921.2|936
1628230500000|2021-08-06 06:15:00|926.9|922.4|928.5|924|928.5|924|925.8|921.3|1153
1628230800000|2021-08-06 06:20:00|928.6|924.1|927.6|923.1|928.7|924.2|926.5|922|1118
1628231100000|2021-08-06 06:25:00|927.7|923.2|929.8|925.3|931.2|926.7|927.2|922.7|2375
1628231400000|2021-08-06 06:30:00|929.4|924.9|923.4|918.9|930.3|925.8|923.4|918.9|2155
1628231700000|2021-08-06 06:35:00|923.8|919.3|921.6|917.1|926.7|922.2|921.6|917.1|1807
1628232000000|2021-08-06 06:40:00|921.5|917|921.8|917.3|923.5|919|920.5|916|1950
1628232300000|2021-08-06 06:45:00|921.9|917.4|919|914.5|923.2|918.7|918.1|913.6|2400
1628232600000|2021-08-06 06:50:00|918.6|914.1|922|917.5|922.6|918.1|918.4|913.9|2637
1628232900000|2021-08-06 06:55:00|922.1|917.6|920|915.5|923.3|918.8|919.6|915.1|3064
1628254800000|2021-08-06 13:00:00|922.6|918.1|913.1|908.6|922.6|918.1|912.9|908.4|5098
1628255100000|2021-08-06 13:05:00|913.5|909|913.9|909.4|914.1|909.6|908.7|904.2|3379
1628255400000|2021-08-06 13:10:00|913.6|909.1|908|903.5|913.6|909.1|908|903.5|2784
1628255700000|2021-08-06 13:15:00|907.5|903|893.8|889.3|907.5|903|893.8|889.3|6415
1628256000000|2021-08-06 13:20:00|893.7|889.2|896.7|892.2|900|895.5|892.7|888.2|4540
1628256300000|2021-08-06 13:25:00|896.3|891.8|897.4|892.9|899.6|895.1|894.9|890.4|1270
1628256600000|2021-08-06 13:30:00|897.3|892.8|898.5|894|898.5|894|894.7|890.2|1864
1628256900000|2021-08-06 13:35:00|898.6|894.1|899.9|895.4|899.9|895.4|897.2|892.7|1426
1628257200000|2021-08-06 13:40:00|899.5|895|899.9|895.4|901.6|897.1|899.5|895|1005
1628257500000|2021-08-06 13:45:00|899.5|895|895|890.5|900.1|895.6|894.6|890.1|2720
1628257800000|2021-08-06 13:50:00|895.3|890.8|898.4|893.9|898.9|894.4|892.4|887.9|3552
1628258100000|2021-08-06 13:55:00|898|893.5|897.5|893|899.1|894.6|896.8|892.3|1453
1628258400000|2021-08-06 14:00:00|897.6|893.1|895.9|891.4|898.5|894|895.6|891.1|1029
1628258700000|2021-08-06 14:05:00|895.8|891.3|896.6|892.1|897.6|893.1|894.3|889.8|1106
1628259000000|2021-08-06 14:10:00|897.1|892.6|897.5|893|900.1|895.6|897|892.5|1303
1628259300000|2021-08-06 14:15:00|897.1|892.6|892.8|888.3|897.6|893.1|891.8|887.3|3315
1628259600000|2021-08-06 14:20:00|893.2|888.7|891.5|887|896.2|891.7|887.5|883|3755
1628259900000|2021-08-06 14:25:00|891.1|886.6|888.2|883.7|891.2|886.7|885.8|881.3|2215
1628260200000|2021-08-06 14:30:00|888.6|884.1|888.7|884.2|891.7|887.2|886.2|881.7|2326
1628260500000|2021-08-06 14:35:00|888.6|884.1|888.2|883.7|891.2|886.7|887.9|883.4|1241
1628260800000|2021-08-06 14:40:00|887.8|883.3|887.9|883.4|890.2|885.7|885.8|881.3|963
1628261100000|2021-08-06 14:45:00|888|883.5|893.3|888.8|894.9|890.4|887.9|883.4|2297
1628261400000|2021-08-06 14:50:00|892.9|888.4|886.7|882.2|893.7|889.2|886.4|881.9|1535
1628261700000|2021-08-06 14:55:00|886.9|882.4|885|880.5|887.7|883.2|884.4|879.9|2492
1628470800000|2021-08-09 01:00:00|882.8|878.3|885.7|881.2|888.7|884.2|879.1|874.6|6985
1628471100000|2021-08-09 01:05:00|885.6|881.1|883.8|879.3|889.3|884.8|881.5|877|3469
1628471400000|2021-08-09 01:10:00|884.3|879.8|887.6|883.1|887.6|883.1|881|876.5|2874
1628471700000|2021-08-09 01:15:00|887.5|883|886.2|881.7|888.5|884|884.2|879.7|1570
1628472000000|2021-08-09 01:20:00|885.8|881.3|886.1|881.6|886.3|881.8|882.9|878.4|1265
1628472300000|2021-08-09 01:25:00|885.6|881.1|884.2|879.7|885.6|881.1|882.6|878.1|1023
1628472600000|2021-08-09 01:30:00|883.7|879.2|882.9|878.4|885.2|880.7|881.6|877.1|1226
1628472900000|2021-08-09 01:35:00|882.5|878|877.1|872.6|882.5|878|875.3|870.8|3231
1628473200000|2021-08-09 01:40:00|876.7|872.2|874.1|869.6|877.1|872.6|870.2|865.7|4489
1628473500000|2021-08-09 01:45:00|873.6|869.1|872|867.5|875.6|871.1|872|867.5|2315
1628473800000|2021-08-09 01:50:00|872.5|868|871.7|867.2|873.1|868.6|869|864.5|4480
1628474100000|2021-08-09 01:55:00|871.3|866.8|866.9|862.4|871.8|867.3|866.1|861.6|3203
1628474400000|2021-08-09 02:00:00|867.4|862.9|871.4|866.9|871.4|866.9|866.5|862|2029
1628474700000|2021-08-09 02:05:00|871.3|866.8|874.9|870.4|874.9|870.4|870.4|865.9|1659
1628475000000|2021-08-09 02:10:00|874.8|870.3|874.8|870.3|874.9|870.4|872|867.5|1417
1628476200000|2021-08-09 02:30:00|874.3|869.8|876.1|871.6|877.6|873.1|874.3|869.8|1680
1628476500000|2021-08-09 02:35:00|876.5|872|873.4|868.9|876.5|872|872.9|868.4|1524
1628476800000|2021-08-09 02:40:00|873.9|869.4|872.2|867.7|873.9|869.4|870.6|866.1|789
1628477100000|2021-08-09 02:45:00|872.3|867.8|871|866.5|872.4|867.9|871|866.5|734
1628477400000|2021-08-09 02:50:00|870.8|866.3|873.3|868.8|873.7|869.2|869.6|865.1|537
1628477700000|2021-08-09 02:55:00|873.7|869.2|874.3|869.8|874.4|869.9|872.2|867.7|470
1628478000000|2021-08-09 03:00:00|874.4|869.9|874.7|870.2|876.1|871.6|873.5|869|643
1628478300000|2021-08-09 03:05:00|874.8|870.3|885|880.5|885.4|880.9|874.5|870|3409
1628478600000|2021-08-09 03:10:00|885.4|880.9|884.8|880.3|886.4|881.9|882|877.5|1738
1628478900000|2021-08-09 03:15:00|885|880.5|883.4|878.9|885.9|881.4|881.8|877.3|918
1628479200000|2021-08-09 03:20:00|883.5|879|885.3|880.8|886.8|882.3|883.5|879|1136
1628479500000|2021-08-09 03:25:00|885.4|880.9|884.4|879.9|886.5|882|883|878.5|1465
1628487000000|2021-08-09 05:30:00|884.3|879.8|880.6|876.1|885.2|880.7|879.2|874.7|1320
1628487300000|2021-08-09 05:35:00|880.5|876|877.4|872.9|881.4|876.9|877.4|872.9|1360
1628487600000|2021-08-09 05:40:00|877.3|872.8|879.4|874.9|880.3|875.8|876.9|872.4|1160
1628487900000|2021-08-09 05:45:00|879.9|875.4|879.1|874.6|881.6|877.1|879.1|874.6|662
1628488200000|2021-08-09 05:50:00|879.6|875.1|878|873.5|879.6|875.1|876.3|871.8|547
1628488500000|2021-08-09 05:55:00|878.4|873.9|876.8|872.3|878.5|874|876.4|871.9|497
1628488800000|2021-08-09 06:00:00|876.9|872.4|878.6|874.1|878.6|874.1|875.5|871|2418
1628489100000|2021-08-09 06:05:00|878.5|874|884|879.5|884.7|880.2|878.2|873.7|5571
1628489400000|2021-08-09 06:10:00|884.1|879.6|881.8|877.3|884.3|879.8|880.6|876.1|1762
1628489700000|2021-08-09 06:15:00|881.6|877.1|881|876.5|883.6|879.1|881|876.5|1791
1628490000000|2021-08-09 06:20:00|881.1|876.6|880.4|875.9|883.5|879|880.4|875.9|882
1628490300000|2021-08-09 06:25:00|880.9|876.4|884.2|879.7|884.6|880.1|880.9|876.4|782
1628490600000|2021-08-09 06:30:00|884.6|880.1|883.7|879.2|884.7|880.2|882.7|878.2|560
1628490900000|2021-08-09 06:35:00|883.6|879.1|878|873.5|884.2|879.7|877|872.5|1198
1628491200000|2021-08-09 06:40:00|877.6|873.1|874.7|870.2|878.2|873.7|874.6|870.1|2081
1628491500000|2021-08-09 06:45:00|874.3|869.8|875.8|871.3|878.3|873.8|874.3|869.8|1017
1628491800000|2021-08-09 06:50:00|875.3|870.8|874|869.5|878|873.5|873.6|869.1|927
1628492100000|2021-08-09 06:55:00|874.4|869.9|875.1|870.6|876.6|872.1|873.7|869.2|2450
1628514000000|2021-08-09 13:00:00|866.2|861.7|869.4|864.9|871.5|867|860.5|856|6877
1628514300000|2021-08-09 13:05:00|869|864.5|874.5|870|874.5|870|867.6|863.1|3667
1628514600000|2021-08-09 13:10:00|874.1|869.6|870.3|865.8|874.1|869.6|870.3|865.8|3053
1628514900000|2021-08-09 13:15:00|869.9|865.4|869.2|864.7|871.3|866.8|868.7|864.2|1600
1628515200000|2021-08-09 13:20:00|869.1|864.6|869|864.5|871|866.5|867.3|862.8|1668
1628515500000|2021-08-09 13:25:00|868.9|864.4|870.3|865.8|871.8|867.3|868.4|863.9|1225
1628515800000|2021-08-09 13:30:00|869.9|865.4|863.9|859.4|870.5|866|863.4|858.9|1566
1628516100000|2021-08-09 13:35:00|863.4|858.9|865.8|861.3|866.4|861.9|860.8|856.3|1920
1628516400000|2021-08-09 13:40:00|865.9|861.4|866.5|862|866.5|862|864.7|860.2|446
1628516700000|2021-08-09 13:45:00|867|862.5|864.8|860.3|868|863.5|864.2|859.7|571
1628517000000|2021-08-09 13:50:00|864.9|860.4|865.1|860.6|867.2|862.7|864.2|859.7|544
1628517300000|2021-08-09 13:55:00|864.7|860.2|867.4|862.9|868.5|864|864.7|860.2|540
1628517600000|2021-08-09 14:00:00|867|862.5|868.1|863.6|868.1|863.6|866|861.5|426
1628517900000|2021-08-09 14:05:00|868|863.5|869.6|865.1|871.7|867.2|867.5|863|1416
1628518200000|2021-08-09 14:10:00|870.1|865.6|864.8|860.3|871.1|866.6|864.2|859.7|944
1628518500000|2021-08-09 14:15:00|864.4|859.9|864.4|859.9|865|860.5|863.4|858.9|724
1628518800000|2021-08-09 14:20:00|863.9|859.4|860.7|856.2|863.9|859.4|859.1|854.6|1329
1628519100000|2021-08-09 14:25:00|860.3|855.8|862.9|858.4|864.2|859.7|858.4|853.9|656
1628519400000|2021-08-09 14:30:00|862.8|858.3|860|855.5|862.8|858.3|858.4|853.9|700
1628519700000|2021-08-09 14:35:00|860.5|856|856.1|851.6|860.5|856|855.8|851.3|1133
1628520000000|2021-08-09 14:40:00|856.3|851.8|854.2|849.7|857.7|853.2|851.8|847.3|1985
1628520300000|2021-08-09 14:45:00|854.1|849.6|854.3|849.8|856.1|851.6|853.2|848.7|1811
1628520600000|2021-08-09 14:50:00|854.8|850.3|855.2|850.7|856.3|851.8|853.3|848.8|1163
1628520900000|2021-08-09 14:55:00|854.8|850.3|850.1|845.6|854.8|850.3|850.1|845.6|2566
1628521200000|2021-08-09 15:00:00|||||||||23
1628557200000|2021-08-10 01:00:00|849|844.5|857.9|853.4|859.9|855.4|849|844.5|2322
1628557500000|2021-08-10 01:05:00|858.2|853.7|858|853.5|858.7|854.2|856|851.5|1223
1628557800000|2021-08-10 01:10:00|858.1|853.6|854.4|849.9|859.4|854.9|853.4|848.9|1307
1628558100000|2021-08-10 01:15:00|854.8|850.3|851.9|847.4|854.8|850.3|851.4|846.9|983
1628558400000|2021-08-10 01:20:00|851.7|847.2|855.9|851.4|855.9|851.4|851.4|846.9|646
1628558700000|2021-08-10 01:25:00|856|851.5|855|850.5|858.3|853.8|853.6|849.1|868
1628559000000|2021-08-10 01:30:00|855.5|851|853.5|849|855.9|851.4|853.5|849|425
1628559300000|2021-08-10 01:35:00|853.1|848.6|848.3|843.8|854|849.5|847.5|843|1446
1628559600000|2021-08-10 01:40:00|847.9|843.4|848.4|843.9|849.3|844.8|846.1|841.6|2886
1628559900000|2021-08-10 01:45:00|848.3|843.8|849.8|845.3|850.2|845.7|845.6|841.1|2833
1628560200000|2021-08-10 01:50:00|849.7|845.2|850.8|846.3|852.4|847.9|848.9|844.4|1810
1628560500000|2021-08-10 01:55:00|850.4|845.9|850.9|846.4|851.5|847|849.6|845.1|675
1628560800000|2021-08-10 02:00:00|850.5|846|849|844.5|850.5|846|847.7|843.2|620
1628561100000|2021-08-10 02:05:00|849.4|844.9|854.1|849.6|854.8|850.3|849|844.5|961
1628561400000|2021-08-10 02:10:00|854|849.5|855.1|850.6|855.9|851.4|853.5|849|490
1628562600000|2021-08-10 02:30:00|855.2|850.7|859.9|855.4|860.8|856.3|854.7|850.2|1564
1628562900000|2021-08-10 02:35:00|860.1|855.6|861.7|857.2|862.6|858.1|858.3|853.8|837
1628563200000|2021-08-10 02:40:00|861.9|857.4|866.4|861.9|867.2|862.7|861.3|856.8|2167
1628563500000|2021-08-10 02:45:00|866.8|862.3|861.7|857.2|868.2|863.7|861.5|857|2252
1628563800000|2021-08-10 02:50:00|861.9|857.4|860.7|856.2|864.1|859.6|860.7|856.2|837
1628564100000|2021-08-10 02:55:00|861.1|856.6|860.6|856.1|861.3|856.8|859|854.5|626
1628564400000|2021-08-10 03:00:00|861.1|856.6|859.7|855.2|863.1|858.6|859.7|855.2|362
1628564700000|2021-08-10 03:05:00|860.2|855.7|860.7|856.2|860.7|856.2|858.2|853.7|662
1628565000000|2021-08-10 03:10:00|860.2|855.7|857.7|853.2|862|857.5|857.7|853.2|989
1628565300000|2021-08-10 03:15:00|857.8|853.3|863.3|858.8|863.4|858.9|857.7|853.2|638
1628565600000|2021-08-10 03:20:00|863.2|858.7|858.2|853.7|863.4|858.9|858.2|853.7|452
1628565900000|2021-08-10 03:25:00|858.6|854.1|863.2|858.7|863.2|858.7|858.6|854.1|517
1628573400000|2021-08-10 05:30:00|862.8|858.3|866.5|862|867.2|862.7|862.5|858|2545
1628573700000|2021-08-10 05:35:00|866.6|862.1|873.6|869.1|873.6|869.1|866.4|861.9|3773
1628574000000|2021-08-10 05:40:00|874|869.5|876.3|871.8|877.2|872.7|871.1|866.6|1648
1628574300000|2021-08-10 05:45:00|876.5|872|874.4|869.9|876.6|872.1|873.7|869.2|1087
1628574600000|2021-08-10 05:50:00|874|869.5|872.5|868|875.2|870.7|872.4|867.9|911
1628574900000|2021-08-10 05:55:00|872.8|868.3|866.9|862.4|872.9|868.4|865.9|861.4|1568
1628575200000|2021-08-10 06:00:00|867.3|862.8|870.1|865.6|870.7|866.2|866.6|862.1|1247
1628575500000|2021-08-10 06:05:00|870.5|866|873.3|868.8|874.2|869.7|870.5|866|668
1628575800000|2021-08-10 06:10:00|873.2|868.7|873.4|868.9|874.7|870.2|872.8|868.3|823
1628576100000|2021-08-10 06:15:00|873.9|869.4|870.7|866.2|874.4|869.9|870.7|866.2|835
1628576400000|2021-08-10 06:20:00|871.2|866.7|871.4|866.9|873.9|869.4|870.6|866.1|417
1628576700000|2021-08-10 06:25:00|871.9|867.4|868.2|863.7|871.9|867.4|867.8|863.3|1283
1628577000000|2021-08-10 06:30:00|868.3|863.8|869.3|864.8|872.1|867.6|868.2|863.7|564
1628577300000|2021-08-10 06:35:00|869.1|864.6|865.4|860.9|870.7|866.2|864.5|860|1561
1628577600000|2021-08-10 06:40:00|865|860.5|863.6|859.1|866.9|862.4|863.5|859|1046
1628577900000|2021-08-10 06:45:00|864.2|859.7|868.1|863.6|869.1|864.6|864.1|859.6|862
1628578200000|2021-08-10 06:50:00|868|863.5|866.7|862.2|868.6|864.1|866.2|861.7|706
1628578500000|2021-08-10 06:55:00|867.2|862.7|874.2|869.7|874.2|869.7|866.9|862.4|1447
1628600400000|2021-08-10 13:00:00|871.2|866.7|882.7|878.2|882.7|878.2|871.2|866.7|7019
1628600700000|2021-08-10 13:05:00|882.6|878.1|882.3|877.8|884.4|879.9|879.5|875|7226
1628601000000|2021-08-10 13:10:00|882.8|878.3|881.9|877.4|882.9|878.4|878.9|874.4|4710
1628601300000|2021-08-10 13:15:00|881.4|876.9|875.6|871.1|881.9|877.4|875.6|871.1|2630
1628601600000|2021-08-10 13:20:00|875.7|871.2|878.4|873.9|879.5|875|875.6|871.1|1334
1628601900000|2021-08-10 13:25:00|878|873.5|878|873.5|878.4|873.9|875.1|870.6|1998
1628602200000|2021-08-10 13:30:00|877.6|873.1|880.2|875.7|881.7|877.2|877.6|873.1|1390
1628602500000|2021-08-10 13:35:00|879.8|875.3|881.4|876.9|882.1|877.6|879.4|874.9|1791
1628602800000|2021-08-10 13:40:00|881.8|877.3|883.4|878.9|884.9|880.4|881.2|876.7|1049
1628603100000|2021-08-10 13:45:00|883.8|879.3|881.6|877.1|883.8|879.3|880.1|875.6|1310
1628603400000|2021-08-10 13:50:00|882.1|877.6|880.6|876.1|882.6|878.1|879.2|874.7|550
1628603700000|2021-08-10 13:55:00|880.2|875.7|883.7|879.2|883.8|879.3|879.8|875.3|2157
1628604000000|2021-08-10 14:00:00|883.8|879.3|881.2|876.7|883.8|879.3|881.1|876.6|800
1628604300000|2021-08-10 14:05:00|881.1|876.6|879.8|875.3|882.7|878.2|879.8|875.3|693
1628604600000|2021-08-10 14:10:00|879.3|874.8|879.1|874.6|880.7|876.2|878.7|874.2|1059
1628604900000|2021-08-10 14:15:00|879.2|874.7|881|876.5|882.1|877.6|879.1|874.6|351
1628605200000|2021-08-10 14:20:00|881.1|876.6|885.1|880.6|885.1|880.6|881.1|876.6|1382
1628605500000|2021-08-10 14:25:00|884.7|880.2|888.4|883.9|889|884.5|884.2|879.7|1874
1628605800000|2021-08-10 14:30:00|888.5|884|889.2|884.7|889.5|885|886.5|882|1261
1628606100000|2021-08-10 14:35:00|888.8|884.3|889.2|884.7|890.8|886.3|888.3|883.8|491
1628606400000|2021-08-10 14:40:00|889.7|885.2|890.6|886.1|890.6|886.1|888.4|883.9|1216
1628606700000|2021-08-10 14:45:00|891|886.5|892.6|888.1|892.6|888.1|886.9|882.4|4943
1628607000000|2021-08-10 14:50:00|892.1|887.6|890|885.5|893|888.5|889.5|885|1081
1628607300000|2021-08-10 14:55:00|890.1|885.6|890|885.5|892.7|888.2|890|885.5|1151
1628643600000|2021-08-11 01:00:00|889.5|885|886.4|881.9|896.8|892.3|885.5|881|2859
1628643900000|2021-08-11 01:05:00|886.5|882|881|876.5|887.9|883.4|880.3|875.8|2296
1628644200000|2021-08-11 01:10:00|881.2|876.7|882.1|877.6|882.2|877.7|879.2|874.7|1385
1628644500000|2021-08-11 01:15:00|882.2|877.7|880.6|876.1|882.6|878.1|880.5|876|821
1628644800000|2021-08-11 01:20:00|880.5|876|877.2|872.7|881.9|877.4|876.7|872.2|1507
1628645100000|2021-08-11 01:25:00|876.9|872.4|880.6|876.1|881.6|877.1|876.2|871.7|1445
1628645400000|2021-08-11 01:30:00|880.8|876.3|878.9|874.4|884.7|880.2|877.9|873.4|907
1628645700000|2021-08-11 01:35:00|879.4|874.9|878.4|873.9|879.9|875.4|876|871.5|958
1628646000000|2021-08-11 01:40:00|878.2|873.7|870.9|866.4|878.2|873.7|869.4|864.9|1789
1628646300000|2021-08-11 01:45:00|870.8|866.3|870.7|866.2|873.9|869.4|869|864.5|1911
1628646600000|2021-08-11 01:50:00|870.3|865.8|871.1|866.6|871.1|866.6|867.7|863.2|2059
1628646900000|2021-08-11 01:55:00|870.6|866.1|871.6|867.1|871.6|867.1|868.2|863.7|585
1628647200000|2021-08-11 02:00:00|871.5|867|871|866.5|873.4|868.9|870.3|865.8|591
1628647500000|2021-08-11 02:05:00|870.6|866.1|865.6|861.1|870.6|866.1|864.9|860.4|880
1628647800000|2021-08-11 02:10:00|865.7|861.2|868.3|863.8|869.4|864.9|865.7|861.2|739
1628649000000|2021-08-11 02:30:00|868.4|863.9|869.2|864.7|870.3|865.8|866.7|862.2|2036
1628649300000|2021-08-11 02:35:00|869.3|864.8|868.8|864.3|869.3|864.8|868.2|863.7|528
1628649600000|2021-08-11 02:40:00|868.7|864.2|867.9|863.4|869.8|865.3|866.5|862|693
1628649900000|2021-08-11 02:45:00|867.8|863.3|871.1|866.6|871.3|866.8|867.4|862.9|503
1628650200000|2021-08-11 02:50:00|870.7|866.2|869.9|865.4|871.6|867.1|869.1|864.6|1674
1628650500000|2021-08-11 02:55:00|869.4|864.9|867.3|862.8|869.8|865.3|866.8|862.3|725
1628650800000|2021-08-11 03:00:00|867.4|862.9|873|868.5|873|868.5|865.6|861.1|843
1628651100000|2021-08-11 03:05:00|872.6|868.1|871.8|867.3|874.6|870.1|871.6|867.1|1169
1628651400000|2021-08-11 03:10:00|872.3|867.8|872.4|867.9|872.9|868.4|871.8|867.3|386
1628651700000|2021-08-11 03:15:00|872.3|867.8|869.1|864.6|872.8|868.3|868.9|864.4|625
1628652000000|2021-08-11 03:20:00|869.5|865|866.5|862|869.5|865|866.5|862|894
1628652300000|2021-08-11 03:25:00|866.4|861.9|867.2|862.7|867.2|862.7|864.4|859.9|1192
1628659800000|2021-08-11 05:30:00|867.1|862.6|870.8|866.3|871.7|867.2|865.2|860.7|967
1628660100000|2021-08-11 05:35:00|870.7|866.2|867.2|862.7|870.7|866.2|866.2|861.7|860
1628660400000|2021-08-11 05:40:00|867.1|862.6|867.6|863.1|869.5|865|867.1|862.6|549
1628660700000|2021-08-11 05:45:00|867.2|862.7|870.4|865.9|870.7|866.2|867.2|862.7|940
1628661000000|2021-08-11 05:50:00|870.5|866|866.9|862.4|870.9|866.4|865.9|861.4|993
1628661300000|2021-08-11 05:55:00|866.8|862.3|868.8|864.3|869.2|864.7|866.8|862.3|330
1628661600000|2021-08-11 06:00:00|868.9|864.4|874.5|870|874.5|870|868.4|863.9|2477
1628661900000|2021-08-11 06:05:00|874.1|869.6|874.3|869.8|874.5|870|871.7|867.2|1243
1628662200000|2021-08-11 06:10:00|874.5|870|874.8|870.3|877.7|873.2|874.5|870|1223
1628662500000|2021-08-11 06:15:00|874.7|870.2|876.9|872.4|877.5|873|874.7|870.2|839
1628662800000|2021-08-11 06:20:00|876.8|872.3|882.8|878.3|883.7|879.2|876.7|872.2|1800
1628663100000|2021-08-11 06:25:00|883.2|878.7|888|883.5|888.8|884.3|883.2|878.7|4044
1628663400000|2021-08-11 06:30:00|888.2|883.7|886.2|881.7|889.2|884.7|883.8|879.3|4633
1628663700000|2021-08-11 06:35:00|886.1|881.6|883.6|879.1|887.6|883.1|883.6|879.1|2736
1628664000000|2021-08-11 06:40:00|883.5|879|885.3|880.8|885.4|880.9|882.1|877.6|1270
1628664300000|2021-08-11 06:45:00|884.8|880.3|885.6|881.1|887|882.5|884.4|879.9|653
1628664600000|2021-08-11 06:50:00|885.2|880.7|887.3|882.8|887.8|883.3|885.2|880.7|767
1628664900000|2021-08-11 06:55:00|886.8|882.3|894.1|889.6|895.2|890.7|886.8|882.3|2896
1628665200000|2021-08-11 07:00:00|894.3|889.8|894.3|889.8|894.3|889.8|894.3|889.8|0
1628686800000|2021-08-11 13:00:00|892.7|888.2|882.7|878.2|892.9|888.4|882.7|878.2|2425
1628687100000|2021-08-11 13:05:00|883.1|878.6|882.9|878.4|887.3|882.8|882.9|878.4|2602
1628687400000|2021-08-11 13:10:00|882.5|878|878.6|874.1|882.5|878|878.6|874.1|3332
1628687700000|2021-08-11 13:15:00|879.1|874.6|881.8|877.3|882.2|877.7|879.1|874.6|1619
1628688000000|2021-08-11 13:20:00|881.3|876.8|882.3|877.8|883.5|879|878.3|873.8|2041
1628688300000|2021-08-11 13:25:00|882.7|878.2|882.2|877.7|885.2|880.7|882.2|877.7|1130
1628688600000|2021-08-11 13:30:00|882.7|878.2|881.7|877.2|884.2|879.7|880.8|876.3|829
1628688900000|2021-08-11 13:35:00|881.6|877.1|883.7|879.2|883.7|879.2|881.1|876.6|406
1628689200000|2021-08-11 13:40:00|883.2|878.7|884.7|880.2|886.1|881.6|883.2|878.7|979
1628689500000|2021-08-11 13:45:00|885.2|880.7|886.1|881.6|887.6|883.1|885.2|880.7|803
1628689800000|2021-08-11 13:50:00|886|881.5|883.2|878.7|886.6|882.1|883.1|878.6|488
1628690100000|2021-08-11 13:55:00|883.1|878.6|884.8|880.3|885.7|881.2|883.1|878.6|407
1628690400000|2021-08-11 14:00:00|885.3|880.8|882.1|877.6|885.8|881.3|881.2|876.7|887
1628690700000|2021-08-11 14:05:00|881.6|877.1|881.6|877.1|884.1|879.6|881.2|876.7|610
1628691000000|2021-08-11 14:10:00|881.2|876.7|882.2|877.7|882.6|878.1|880.8|876.3|260
1628691300000|2021-08-11 14:15:00|882.6|878.1|884.6|880.1|884.6|880.1|882.6|878.1|292
1628691600000|2021-08-11 14:20:00|884.2|879.7|884.2|879.7|884.6|880.1|883.5|879|268
1628691900000|2021-08-11 14:25:00|884.3|879.8|884.7|880.2|886|881.5|883.5|879|408
1628692200000|2021-08-11 14:30:00|884.2|879.7|884.3|879.8|885.2|880.7|883.1|878.6|401
1628692500000|2021-08-11 14:35:00|884.2|879.7|868.9|864.4|884.8|880.3|868|863.5|1895
1628692800000|2021-08-11 14:40:00|869.4|864.9|869.3|864.8|871.4|866.9|865.4|860.9|2190
1628693100000|2021-08-11 14:45:00|868.8|864.3|877.3|872.8|877.9|873.4|868.8|864.3|2517
1628693400000|2021-08-11 14:50:00|876.8|872.3|873.2|868.7|877|872.5|870.9|866.4|1183
1628693700000|2021-08-11 14:55:00|873.6|869.1|870.3|865.8|876.8|872.3|868.7|864.2|1331
1628694000000|2021-08-11 15:00:00|870.7|866.2|870.7|866.2|870.7|866.2|870.7|866.2|0
1628730000000|2021-08-12 01:00:00|870.2|865.7|872.4|867.9|873.6|869.1|868.8|864.3|1251
1628730300000|2021-08-12 01:05:00|872.6|868.1|873.8|869.3|876|871.5|870.9|866.4|1321
1628730600000|2021-08-12 01:10:00|873.9|869.4|873.4|868.9|875.9|871.4|872.4|867.9|627
1628730900000|2021-08-12 01:15:00|873.3|868.8|874.7|870.2|875.4|870.9|871.9|867.4|458
1628731200000|2021-08-12 01:20:00|874.3|869.8|874.5|870|875|870.5|873.3|868.8|466
1628731500000|2021-08-12 01:25:00|874.3|869.8|872|867.5|874.6|870.1|870.6|866.1|679
1628731800000|2021-08-12 01:30:00|871.9|867.4|873.3|868.8|873.3|868.8|869.4|864.9|756
1628732100000|2021-08-12 01:35:00|873.4|868.9|873.4|868.9|876.2|871.7|873.3|868.8|510
1628732400000|2021-08-12 01:40:00|873.6|869.1|870.5|866|873.6|869.1|870.4|865.9|386
1628732700000|2021-08-12 01:45:00|870.4|865.9|868.9|864.4|871.9|867.4|868.9|864.4|329
1628733000000|2021-08-12 01:50:00|868.8|864.3|867.8|863.3|870.3|865.8|866.6|862.1|404
1628733300000|2021-08-12 01:55:00|867.4|862.9|866.9|862.4|869.8|865.3|866.5|862|400
1628733600000|2021-08-12 02:00:00|866.5|862|866|861.5|866.9|862.4|864.6|860.1|581
1628733900000|2021-08-12 02:05:00|865.5|861|859.8|855.3|866|861.5|858.9|854.4|2863
1628734200000|2021-08-12 02:10:00|859.5|855|868.2|863.7|868.2|863.7|859.2|854.7|1578
1628735400000|2021-08-12 02:30:00|867.7|863.2|863|858.5|867.7|863.2|863|858.5|383
1628735700000|2021-08-12 02:35:00|862.6|858.1|863.9|859.4|864.4|859.9|860.9|856.4|611
1628736000000|2021-08-12 02:40:00|864.3|859.8|862.9|858.4|865|860.5|861|856.5|665
1628736300000|2021-08-12 02:45:00|862.5|858|866.3|861.8|868.8|864.3|862.5|858|541
1628736600000|2021-08-12 02:50:00|865.9|861.4|863.3|858.8|866.3|861.8|863.3|858.8|134
1628736900000|2021-08-12 02:55:00|862.9|858.4|865.2|860.7|866.7|862.2|862.9|858.4|122
1628737200000|2021-08-12 03:00:00|864.8|860.3|867.3|862.8|867.3|862.8|862.9|858.4|366
1628737500000|2021-08-12 03:05:00|866.8|862.3|866.9|862.4|867.7|863.2|865.4|860.9|209
1628737800000|2021-08-12 03:10:00|867.4|862.9|868.3|863.8|870.8|866.3|867.3|862.8|436
1628738100000|2021-08-12 03:15:00|868.8|864.3|867.7|863.2|869.7|865.2|866.8|862.3|229
1628738400000|2021-08-12 03:20:00|867.2|862.7|864.2|859.7|867.2|862.7|864.2|859.7|270
1628738700000|2021-08-12 03:25:00|864.7|860.2|861.4|856.9|866.7|862.2|861.4|856.9|564
1628746200000|2021-08-12 05:30:00|861.3|856.8|863.9|859.4|865.4|860.9|860|855.5|1298
1628746500000|2021-08-12 05:35:00|863.4|858.9|862.5|858|863.4|858.9|860.5|856|627
1628746800000|2021-08-12 05:40:00|862.6|858.1|863|858.5|864|859.5|861.5|857|600
1628747100000|2021-08-12 05:45:00|862.9|858.4|865.7|861.2|866.1|861.6|862.5|858|1361
1628747400000|2021-08-12 05:50:00|866.1|861.6|864.4|859.9|866.6|862.1|862.9|858.4|1323
1628747700000|2021-08-12 05:55:00|864.9|860.4|861.6|857.1|864.9|860.4|861.6|857.1|572
1628748000000|2021-08-12 06:00:00|862|857.5|862.9|858.4|862.9|858.4|861.6|857.1|271
1628748300000|2021-08-12 06:05:00|862.5|858|864.4|859.9|864.4|859.9|862.1|857.6|480
1628748600000|2021-08-12 06:10:00|864.5|860|863.4|858.9|865.3|860.8|863|858.5|211
1628748900000|2021-08-12 06:15:00|863|858.5|862.7|858.2|863|858.5|860.3|855.8|971
1628749200000|2021-08-12 06:20:00|862.8|858.3|869.5|865|870|865.5|862.8|858.3|1912
1628749500000|2021-08-12 06:25:00|869.9|865.4|878.4|873.9|878.9|874.4|869.9|865.4|3221
1628749800000|2021-08-12 06:30:00|878.5|874|875.1|870.6|878.6|874.1|874.6|870.1|2088
1628750100000|2021-08-12 06:35:00|875.6|871.1|875|870.5|877.3|872.8|875|870.5|664
1628750400000|2021-08-12 06:40:00|875.4|870.9|867.6|863.1|875.4|870.9|866.6|862.1|2025
1628750700000|2021-08-12 06:45:00|867.5|863|865|860.5|870.1|865.6|863.6|859.1|1491
1628751000000|2021-08-12 06:50:00|864.9|860.4|862.1|857.6|864.9|860.4|861.6|857.1|633
1628751300000|2021-08-12 06:55:00|862.2|857.7|861.3|856.8|864|859.5|860.8|856.3|1518
1628773200000|2021-08-12 13:00:00|858.1|853.6|855.1|850.6|858.4|853.9|851.2|846.7|2875
1628773500000|2021-08-12 13:05:00|854.7|850.2|854.8|850.3|856.6|852.1|853.6|849.1|1323
1628773800000|2021-08-12 13:10:00|855.3|850.8|858.5|854|859.1|854.6|855.3|850.8|1086
1628774100000|2021-08-12 13:15:00|859|854.5|863.8|859.3|864.3|859.8|859|854.5|1972
1628774400000|2021-08-12 13:20:00|864.2|859.7|861.3|856.8|864.3|859.8|859.8|855.3|1286
1628774700000|2021-08-12 13:25:00|861.7|857.2|857.8|853.3|862.2|857.7|857.4|852.9|622
1628775000000|2021-08-12 13:30:00|857.4|852.9|859.7|855.2|860.4|855.9|857.4|852.9|824
1628775300000|2021-08-12 13:35:00|860.2|855.7|860.6|856.1|862.2|857.7|858.7|854.2|540
1628775600000|2021-08-12 13:40:00|860.5|856|861.3|856.8|862.7|858.2|860.5|856|529
1628775900000|2021-08-12 13:45:00|860.8|856.3|864.4|859.9|866.1|861.6|860.4|855.9|1407
1628776200000|2021-08-12 13:50:00|864.8|860.3|863.1|858.6|865.4|860.9|863.1|858.6|927
1628776500000|2021-08-12 13:55:00|863.6|859.1|866.1|861.6|866.3|861.8|863.6|859.1|585
1628776800000|2021-08-12 14:00:00|865.6|861.1|863.5|859|865.6|861.1|861.7|857.2|750
1628777100000|2021-08-12 14:05:00|864|859.5|865.9|861.4|866.9|862.4|863.9|859.4|481
1628777400000|2021-08-12 14:10:00|866.4|861.9|864.8|860.3|866.4|861.9|863.6|859.1|372
1628777700000|2021-08-12 14:15:00|864.7|860.2|866.2|861.7|866.5|862|864.2|859.7|442
1628778000000|2021-08-12 14:20:00|866.6|862.1|864.7|860.2|866.7|862.2|863.3|858.8|517
1628778300000|2021-08-12 14:25:00|864.2|859.7|860.4|855.9|864.3|859.8|859|854.5|935
1628778600000|2021-08-12 14:30:00|860.5|856|859.1|854.6|861.9|857.4|858.6|854.1|427
1628778900000|2021-08-12 14:35:00|858.7|854.2|857.8|853.3|858.7|854.2|855.2|850.7|379
1628779200000|2021-08-12 14:40:00|857.9|853.4|858.1|853.6|860.3|855.8|857.8|853.3|290
1628779500000|2021-08-12 14:45:00|858.6|854.1|856.5|852|859.2|854.7|854.5|850|421
1628779800000|2021-08-12 14:50:00|856.9|852.4|854.5|850|857.4|852.9|853.6|849.1|401
1628780100000|2021-08-12 14:55:00|854.6|850.1|843.7|839.2|854.6|850.1|842.9|838.4|2724
1628816400000|2021-08-13 01:00:00|843.1|838.6|847.7|843.2|848.2|843.7|841.1|836.6|1751
1628816700000|2021-08-13 01:05:00|847.9|843.4|841.4|836.9|848.1|843.6|841.3|836.8|736
1628817000000|2021-08-13 01:10:00|841.9|837.4|846.8|842.3|847.3|842.8|841.8|837.3|811
1628817300000|2021-08-13 01:15:00|846.4|841.9|845.5|841|848.1|843.6|844.9|840.4|753
1628817600000|2021-08-13 01:20:00|845.4|840.9|845.1|840.6|846.5|842|844.1|839.6|567
1628817900000|2021-08-13 01:25:00|844.7|840.2|843.1|838.6|845.1|840.6|842.2|837.7|376
1628818200000|2021-08-13 01:30:00|843.6|839.1|842.6|838.1|844.9|840.4|842.5|838|650
1628818500000|2021-08-13 01:35:00|842.2|837.7|840.2|835.7|842.6|838.1|837.6|833.1|1129
1628818800000|2021-08-13 01:40:00|840.3|835.8|845.5|841|846.4|841.9|840.3|835.8|514
1628819100000|2021-08-13 01:45:00|845.9|841.4|845.3|840.8|846.8|842.3|844.2|839.7|568
1628819400000|2021-08-13 01:50:00|845|840.5|846.3|841.8|851.1|846.6|844.4|839.9|787
1628819700000|2021-08-13 01:55:00|845.9|841.4|845|840.5|846.3|841.8|843.6|839.1|434
1628820000000|2021-08-13 02:00:00|844.5|840|846.6|842.1|847.8|843.3|843.1|838.6|524
1628820300000|2021-08-13 02:05:00|846.5|842|845.7|841.2|848.4|843.9|845.5|841|732
1628820600000|2021-08-13 02:10:00|844.8|840.3|845.4|840.9|845.7|841.2|843.6|839.1|210
1628821800000|2021-08-13 02:30:00|845.9|841.4|847.8|843.3|849.1|844.6|845.9|841.4|737
1628822100000|2021-08-13 02:35:00|847.4|842.9|845.8|841.3|847.4|842.9|844.5|840|209
1628822400000|2021-08-13 02:40:00|845.9|841.4|848.1|843.6|848.6|844.1|845.8|841.3|369
1628822700000|2021-08-13 02:45:00|848|843.5|849.5|845|851|846.5|848|843.5|366
1628823000000|2021-08-13 02:50:00|849.1|844.6|847.3|842.8|850|845.5|846.5|842|272
1628823300000|2021-08-13 02:55:00|846.8|842.3|850.4|845.9|850.4|845.9|846.8|842.3|514
1628823600000|2021-08-13 03:00:00|850.8|846.3|855.4|850.9|859.4|854.9|850.8|846.3|1400
1628823900000|2021-08-13 03:05:00|855.8|851.3|853.9|849.4|856.9|852.4|853.5|849|616
1628824200000|2021-08-13 03:10:00|853.8|849.3|858.7|854.2|859.4|854.9|853.4|848.9|508
1628824500000|2021-08-13 03:15:00|859.1|854.6|855.8|851.3|859.1|854.6|855.7|851.2|472
1628824800000|2021-08-13 03:20:00|856.2|851.7|862.1|857.6|863.6|859.1|856.1|851.6|1187
1628825100000|2021-08-13 03:25:00|862.6|858.1|856.9|852.4|864.1|859.6|856.3|851.8|828
1628832600000|2021-08-13 05:30:00|856.8|852.3|856.1|851.6|860.5|856|855.2|850.7|483
1628832900000|2021-08-13 05:35:00|856|851.5|857.5|853|859.3|854.8|856|851.5|213
1628833200000|2021-08-13 05:40:00|857.9|853.4|853.9|849.4|857.9|853.4|853.5|849|937
1628833500000|2021-08-13 05:45:00|854.2|849.7|854|849.5|854.3|849.8|850.6|846.1|1977
1628833800000|2021-08-13 05:50:00|854.4|849.9|855.4|850.9|857.3|852.8|853.5|849|810
1628834100000|2021-08-13 05:55:00|855.2|850.7|856.8|852.3|858|853.5|854.8|850.3|610
1628834400000|2021-08-13 06:00:00|856.3|851.8|855|850.5|858.1|853.6|855|850.5|344
1628834700000|2021-08-13 06:05:00|855.5|851|856.6|852.1|859.9|855.4|855|850.5|203
1628835000000|2021-08-13 06:10:00|856.7|852.2|856.3|851.8|858.1|853.6|856.2|851.7|252
1628835300000|2021-08-13 06:15:00|856.7|852.2|859.6|855.1|860.1|855.6|856.7|852.2|375
1628835600000|2021-08-13 06:20:00|860|855.5|861.1|856.6|861.1|856.6|857.9|853.4|550
1628835900000|2021-08-13 06:25:00|861.3|856.8|859.3|854.8|861.3|856.8|857.9|853.4|592
1628836200000|2021-08-13 06:30:00|859.5|855|861.3|856.8|862.6|858.1|858.8|854.3|413
1628836500000|2021-08-13 06:35:00|860.9|856.4|860.4|855.9|862.2|857.7|859.9|855.4|403
1628836800000|2021-08-13 06:40:00|860|855.5|862.7|858.2|862.7|858.2|858|853.5|307
1628837100000|2021-08-13 06:45:00|862.3|857.8|864.9|860.4|866|861.5|861.5|857|1833
1628837400000|2021-08-13 06:50:00|865|860.5|864.1|859.6|867.9|863.4|864.1|859.6|1504
1628837700000|2021-08-13 06:55:00|863.6|859.1|863.9|859.4|865.4|860.9|862|857.5|1410
1628859600000|2021-08-13 13:00:00|866.1|861.6|870.5|866|871|866.5|866|861.5|1678
1628859900000|2021-08-13 13:05:00|870.1|865.6|867.4|862.9|870.5|866|865.8|861.3|1077
1628860200000|2021-08-13 13:10:00|867|862.5|863.2|858.7|867.4|862.9|861.7|857.2|738
1628860500000|2021-08-13 13:15:00|862.7|858.2|865.1|860.6|866.8|862.3|862.1|857.6|945
1628860800000|2021-08-13 13:20:00|865.6|861.1|865.4|860.9|867.6|863.1|864.5|860|1670
1628861100000|2021-08-13 13:25:00|865.5|861|864.1|859.6|865.8|861.3|864.1|859.6|1260
1628861400000|2021-08-13 13:30:00|864.5|860|866.4|861.9|867.4|862.9|864.5|860|870
1628861700000|2021-08-13 13:35:00|866.9|862.4|867.5|863|869.3|864.8|866.9|862.4|623
1628862000000|2021-08-13 13:40:00|866.9|862.4|866.1|861.6|867.6|863.1|866.1|861.6|229
1628862300000|2021-08-13 13:45:00|865.7|861.2|867.3|862.8|867.5|863|865.7|861.2|388
1628862600000|2021-08-13 13:50:00|867.8|863.3|867.2|862.7|868.8|864.3|866.8|862.3|507
1628862900000|2021-08-13 13:55:00|866.8|862.3|868.2|863.7|868.2|863.7|866.8|862.3|124
1628863200000|2021-08-13 14:00:00|867.8|863.3|867.3|862.8|867.8|863.3|865.8|861.3|390
1628863500000|2021-08-13 14:05:00|867.8|863.3|867.8|863.3|868.3|863.8|866.1|861.6|294
1628863800000|2021-08-13 14:10:00|868.3|863.8|868|863.5|869.7|865.2|867.3|862.8|447
1628864100000|2021-08-13 14:15:00|867.8|863.3|869.2|864.7|869.2|864.7|867.3|862.8|126
1628864400000|2021-08-13 14:20:00|869.7|865.2|873|868.5|874.1|869.6|869.7|865.2|1110
1628864700000|2021-08-13 14:25:00|873.8|869.3|877.2|872.7|877.7|873.2|872.6|868.1|763
1628865000000|2021-08-13 14:30:00|877.3|872.8|879.9|875.4|880.4|875.9|875.7|871.2|687
1628865300000|2021-08-13 14:35:00|879.4|874.9|877.1|872.6|879.9|875.4|875.6|871.1|518
1628865600000|2021-08-13 14:40:00|877|872.5|873.5|869|877.6|873.1|872.9|868.4|649
1628865900000|2021-08-13 14:45:00|873.6|869.1|874.9|870.4|875.5|871|873.6|869.1|547
1628866200000|2021-08-13 14:50:00|875|870.5|874.8|870.3|875.8|871.3|874.1|869.6|663
1628866500000|2021-08-13 14:55:00|874.9|870.4|872.7|868.2|874.9|870.4|871.4|866.9|706
1628866800000|2021-08-13 15:00:00|872.5|868|872.5|868|872.5|868|872.5|868|0
1629075600000|2021-08-16 01:00:00|869.8|865.3|873.2|868.7|874.1|869.6|867.7|863.2|2226
1629075900000|2021-08-16 01:05:00|873.1|868.6|875.4|870.9|875.9|871.4|871.1|866.6|991
1629076200000|2021-08-16 01:10:00|875.5|871|870.5|866|875.7|871.2|869.6|865.1|1862
1629076500000|2021-08-16 01:15:00|870.9|866.4|868.6|864.1|871.5|867|867.2|862.7|1193
1629076800000|2021-08-16 01:20:00|868.1|863.6|863.7|859.2|868.1|863.6|861.5|857|1704
1629077100000|2021-08-16 01:25:00|863.2|858.7|861.1|856.6|864.4|859.9|861.1|856.6|1113
1629077400000|2021-08-16 01:30:00|861|856.5|864.9|860.4|865.4|860.9|859.9|855.4|1247
1629077700000|2021-08-16 01:35:00|864.8|860.3|864|859.5|865.9|861.4|863.5|859|600
1629078000000|2021-08-16 01:40:00|863.6|859.1|863.6|859.1|865.6|861.1|863|858.5|516
1629078300000|2021-08-16 01:45:00|863.2|858.7|861.7|857.2|865|860.5|861.3|856.8|312
1629078600000|2021-08-16 01:50:00|861.3|856.8|860.2|855.7|863.5|859|858.1|853.6|925
1629078900000|2021-08-16 01:55:00|860.1|855.6|861.1|856.6|861.9|857.4|859.4|854.9|414
1629079200000|2021-08-16 02:00:00|861|856.5|855.7|851.2|861|856.5|855.3|850.8|823
1629079500000|2021-08-16 02:05:00|856.1|851.6|853.5|849|856.1|851.6|852.9|848.4|1209
1629079800000|2021-08-16 02:10:00|853.1|848.6|849.4|844.9|855|850.5|849.4|844.9|495
1629081000000|2021-08-16 02:30:00|848.9|844.4|851.8|847.3|852.3|847.8|847.8|843.3|1680
1629081300000|2021-08-16 02:35:00|851.7|847.2|854.5|850|856|851.5|850.1|845.6|1692
1629081600000|2021-08-16 02:40:00|854.1|849.6|852.2|847.7|855.5|851|852.1|847.6|635
1629081900000|2021-08-16 02:45:00|852.1|847.6|857.5|853|857.6|853.1|851.7|847.2|843
1629082200000|2021-08-16 02:50:00|857.1|852.6|854.2|849.7|857.5|853|853.7|849.2|430
1629082500000|2021-08-16 02:55:00|854.6|850.1|853.8|849.3|854.7|850.2|849.3|844.8|991
1629082800000|2021-08-16 03:00:00|853.3|848.8|853.8|849.3|855.7|851.2|850.9|846.4|350
1629083100000|2021-08-16 03:05:00|853.4|848.9|858.7|854.2|858.7|854.2|853.3|848.8|430
1629083400000|2021-08-16 03:10:00|858.8|854.3|860.9|856.4|861.1|856.6|856.9|852.4|510
1629083700000|2021-08-16 03:15:00|860.5|856|859.4|854.9|860.5|856|858|853.5|186
1629084000000|2021-08-16 03:20:00|859.3|854.8|863.9|859.4|864.4|859.9|859.3|854.8|453
1629084300000|2021-08-16 03:25:00|863.4|858.9|863.8|859.3|864.9|860.4|862.4|857.9|276
1629084600000|2021-08-16 03:30:00|864.1|859.6|864.1|859.6|864.1|859.6|864.1|859.6|0
1629091800000|2021-08-16 05:30:00|864|859.5|868.7|864.2|869.2|864.7|863.5|859|636
1629092100000|2021-08-16 05:35:00|868.3|863.8|866.4|861.9|869.2|864.7|866|861.5|496
1629092400000|2021-08-16 05:40:00|866.9|862.4|867.9|863.4|869.5|865|866.9|862.4|908
1629092700000|2021-08-16 05:45:00|868.3|863.8|868.4|863.9|868.4|863.9|865.1|860.6|572
1629093000000|2021-08-16 05:50:00|868.5|864|871.2|866.7|871.6|867.1|868|863.5|638
1629093300000|2021-08-16 05:55:00|870.8|866.3|870.1|865.6|870.8|866.3|869.1|864.6|380
1629093600000|2021-08-16 06:00:00|869.6|865.1|869.1|864.6|869.6|865.1|867.5|863|284
1629093900000|2021-08-16 06:05:00|869.5|865|868.1|863.6|869.7|865.2|867.2|862.7|630
1629094200000|2021-08-16 06:10:00|868.5|864|871.4|866.9|872.3|867.8|868.5|864|689
1629094500000|2021-08-16 06:15:00|871.8|867.3|872.2|867.7|873.6|869.1|871.3|866.8|385
1629094800000|2021-08-16 06:20:00|871.8|867.3|871.2|866.7|874.1|869.6|870.3|865.8|382
1629095100000|2021-08-16 06:25:00|870.8|866.3|873.6|869.1|873.6|869.1|870.7|866.2|1500
1629095400000|2021-08-16 06:30:00|873.1|868.6|869.5|865|874.5|870|869.1|864.6|742
1629095700000|2021-08-16 06:35:00|869.1|864.6|869.2|864.7|870.5|866|867.8|863.3|419
1629096000000|2021-08-16 06:40:00|869.3|864.8|867.7|863.2|869.9|865.4|866.5|862|303
1629096300000|2021-08-16 06:45:00|868|863.5|867.6|863.1|869.6|865.1|867.2|862.7|535
1629096600000|2021-08-16 06:50:00|866.7|862.2|865.1|860.6|866.7|862.2|864.6|860.1|889
1629096900000|2021-08-16 06:55:00|865.6|861.1|867.6|863.1|868.5|864|865.6|861.1|699
1629118800000|2021-08-16 13:00:00|866.1|859.6|865.7|861.2|866.2|861.7|861|856.5|1344
1629119100000|2021-08-16 13:05:00|866.1|861.6|870.8|866.3|871.9|867.4|865.7|861.2|901
1629119400000|2021-08-16 13:10:00|870.4|865.9|872.7|868.2|873|868.5|868.5|864|627
1629119700000|2021-08-16 13:15:00|872.8|868.3|873.3|868.8|874.8|870.3|871.8|867.3|861
1629120000000|2021-08-16 13:20:00|872.8|868.3|872|867.5|872.8|868.3|870.4|865.9|805
1629120300000|2021-08-16 13:25:00|872.1|867.6|873.6|869.1|876.3|871.8|872.1|867.6|2923
1629120600000|2021-08-16 13:30:00|874|869.5|869.2|864.7|874|869.5|868.1|863.6|743
1629120900000|2021-08-16 13:35:00|869.6|865.1|868.6|864.1|869.6|865.1|866.7|862.2|587
1629121200000|2021-08-16 13:40:00|868.5|864|870.4|865.9|870.4|865.9|867.4|862.9|307
1629121500000|2021-08-16 13:45:00|869.8|865.3|867.6|863.1|869.8|865.3|867.5|863|214
1629121800000|2021-08-16 13:50:00|867.2|862.7|867.1|862.6|868.6|864.1|866.6|862.1|221
1629122100000|2021-08-16 13:55:00|867.6|863.1|861.3|856.8|868.7|864.2|861.2|856.7|655
1629122400000|2021-08-16 14:00:00|861.8|857.3|863.2|858.7|863.7|859.2|860.2|855.7|615
1629122700000|2021-08-16 14:05:00|863.7|859.2|861.2|856.7|864.2|859.7|861.2|856.7|185
1629123000000|2021-08-16 14:10:00|860.7|856.2|864.2|859.7|864.2|859.7|860.7|856.2|114
1629123300000|2021-08-16 14:15:00|863.7|859.2|860.2|855.7|863.7|859.2|859.3|854.8|403
1629123600000|2021-08-16 14:20:00|860.3|855.8|863|858.5|863|858.5|860.1|855.6|445
1629123900000|2021-08-16 14:25:00|863.1|858.6|866.1|861.6|867|862.5|863.1|858.6|240
1629124200000|2021-08-16 14:30:00|866.6|862.1|866.2|861.7|868|863.5|866.1|861.6|123
1629124500000|2021-08-16 14:35:00|866.6|862.1|867.6|863.1|868.5|864|866.6|862.1|102
1629124800000|2021-08-16 14:40:00|867.5|863|864.6|860.1|867.5|863|864.1|859.6|269
1629125100000|2021-08-16 14:45:00|864.7|860.2|866.2|861.7|866.7|862.2|864.7|860.2|177
1629125400000|2021-08-16 14:50:00|865.2|860.7|863.7|859.2|865.2|860.7|862.3|857.8|242
1629125700000|2021-08-16 14:55:00|863.3|858.8|865.2|860.7|865.2|860.7|862.8|858.3|109
1629126000000|2021-08-16 15:00:00|864.8|860.3|864.8|860.3|864.8|860.3|864.8|860.3|0
1629162000000|2021-08-17 01:00:00|864.3|859.8|864.9|860.4|867.9|863.4|864.1|859.6|820
1629162300000|2021-08-17 01:05:00|865.4|860.9|866.1|861.6|866.1|861.6|863.3|858.8|853
1629162600000|2021-08-17 01:10:00|865.6|861.1|864.6|860.1|866.1|861.6|864.1|859.6|469
1629162900000|2021-08-17 01:15:00|864.5|860|861.7|857.2|864.5|860|860|855.5|342
1629163200000|2021-08-17 01:20:00|861.9|857.4|861.7|857.2|863.7|859.2|861|856.5|686
1629163500000|2021-08-17 01:25:00|860.8|856.3|866.5|862|867|862.5|860.8|856.3|257
1629163800000|2021-08-17 01:30:00|867|862.5|863.7|859.2|867|862.5|863.6|859.1|394
1629164100000|2021-08-17 01:35:00|864.6|860.1|863.7|859.2|865.2|860.7|863.7|859.2|402
1629164400000|2021-08-17 01:40:00|863.2|858.7|863.7|859.2|864.2|859.7|862.2|857.7|207
1629164700000|2021-08-17 01:45:00|864.1|859.6|865.1|860.6|865.2|860.7|863.7|859.2|208
1629165000000|2021-08-17 01:50:00|864.6|860.1|865|860.5|865.5|861|863.6|859.1|144
1629165300000|2021-08-17 01:55:00|865.5|861|869.7|865.2|870.1|865.6|865.5|861|986
1629165600000|2021-08-17 02:00:00|870.2|865.7|868.6|864.1|870.2|865.7|866.7|862.2|414
1629165900000|2021-08-17 02:05:00|868.7|864.2|865.8|861.3|869.1|864.6|865.8|861.3|468
1629166200000|2021-08-17 02:10:00|866.2|861.7|863.2|858.7|866.2|861.7|861.8|857.3|770
1629166500000|2021-08-17 02:15:00|863|858.5|863|858.5|863|858.5|863|858.5|0
1629167400000|2021-08-17 02:30:00|862.7|858.2|860.2|855.7|863.7|859.2|859.7|855.2|591
1629167700000|2021-08-17 02:35:00|860.6|856.1|854.5|850|860.7|856.2|853.1|848.6|1207
1629168000000|2021-08-17 02:40:00|854.2|849.7|855.9|851.4|856.4|851.9|853.9|849.4|468
1629168300000|2021-08-17 02:45:00|855.5|851|857.3|852.8|857.3|852.8|854|849.5|313
1629168600000|2021-08-17 02:50:00|856.8|852.3|859.2|854.7|861|856.5|856.3|851.8|310
1629168900000|2021-08-17 02:55:00|859.1|854.6|860.5|856|861.6|857.1|858.7|854.2|261
1629169200000|2021-08-17 03:00:00|860.4|855.9|859.1|854.6|861.3|856.8|858.8|854.3|617
1629169500000|2021-08-17 03:05:00|859.3|854.8|859.8|855.3|861.2|856.7|859.3|854.8|200
1629169800000|2021-08-17 03:10:00|860.3|855.8|858|853.5|861.8|857.3|857.1|852.6|574
1629170100000|2021-08-17 03:15:00|858.2|853.7|859.8|855.3|860.4|855.9|857.5|853|143
1629170400000|2021-08-17 03:20:00|859.4|854.9|858.4|853.9|861.2|856.7|858.4|853.9|255
1629170700000|2021-08-17 03:25:00|858.9|854.4|859.3|854.8|860|855.5|858.5|854|182
1629178200000|2021-08-17 05:30:00|859.2|854.7|855|850.5|859.2|854.7|854.4|849.9|930
1629178500000|2021-08-17 05:35:00|854.5|850|854|849.5|856.1|851.6|853.9|849.4|442
1629178800000|2021-08-17 05:40:00|853.5|849|853.9|849.4|855.5|851|853.1|848.6|178
1629179100000|2021-08-17 05:45:00|853.5|849|858.4|853.9|858.4|853.9|853.5|849|178
1629179400000|2021-08-17 05:50:00|857.9|853.4|856.5|852|860.3|855.8|856.5|852|274
1629179700000|2021-08-17 05:55:00|856.6|852.1|857|852.5|857.9|853.4|856|851.5|102
1629180000000|2021-08-17 06:00:00|856.9|852.4|859.6|855.1|860.1|855.6|856.8|852.3|1185
1629180300000|2021-08-17 06:05:00|860.1|855.6|860.8|856.3|862.3|857.8|860.1|855.6|1477
1629180600000|2021-08-17 06:10:00|861.3|856.8|859.2|854.7|861.3|856.8|858.3|853.8|872
1629180900000|2021-08-17 06:15:00|858.7|854.2|858.7|854.2|861.2|856.7|858.7|854.2|294
1629181200000|2021-08-17 06:20:00|858.2|853.7|859.8|855.3|860.3|855.8|858.1|853.6|325
1629181500000|2021-08-17 06:25:00|859.4|854.9|857.9|853.4|859.8|855.3|855.6|851.1|512
1629181800000|2021-08-17 06:30:00|858|853.5|857.4|852.9|859.8|855.3|857.4|852.9|442
1629182100000|2021-08-17 06:35:00|858.3|853.8|858.8|854.3|860.6|856.1|858.3|853.8|307
1629182400000|2021-08-17 06:40:00|859.3|854.8|855.9|851.4|860.3|855.8|855.9|851.4|361
1629182700000|2021-08-17 06:45:00|855|850.5|854|849.5|855.9|851.4|853|848.5|555
1629183000000|2021-08-17 06:50:00|853.5|849|851.6|847.1|853.5|849|851.1|846.6|425
1629183300000|2021-08-17 06:55:00|851.1|846.6|852.2|847.7|852.4|847.9|849.1|844.6|1134
1629183600000|2021-08-17 07:00:00|852|847.5|852|847.5|852|847.5|852|847.5|0
1629205200000|2021-08-17 13:00:00|847.7|843.2|852.7|848.2|853.7|849.2|846.4|839.9|1332
1629205500000|2021-08-17 13:05:00|852.8|848.3|854.3|849.8|855.7|851.2|852.3|847.8|641
1629205800000|2021-08-17 13:10:00|854.8|850.3|853.1|848.6|855.3|850.8|852.2|847.7|441
1629206100000|2021-08-17 13:15:00|853.6|849.1|853.4|848.9|853.6|849.1|851|846.5|520
1629206400000|2021-08-17 13:20:00|852.9|848.4|851.4|846.9|853.9|849.4|850.6|846.1|499
1629206700000|2021-08-17 13:25:00|850.9|846.4|849|844.5|851.4|846.9|849|844.5|687
1629207000000|2021-08-17 13:30:00|849.4|844.9|851|846.5|851|846.5|846.7|842.2|454
1629207300000|2021-08-17 13:35:00|850.5|846|852.3|847.8|853.1|848.6|850.4|845.9|892
1629207600000|2021-08-17 13:40:00|851.8|847.3|852|847.5|853.7|849.2|851|846.5|669
1629207900000|2021-08-17 13:45:00|851.9|847.4|850.8|846.3|853|848.5|850.8|846.3|1223
1629208200000|2021-08-17 13:50:00|851.2|846.7|845.4|840.9|851.2|846.7|845.4|840.9|1634
1629208500000|2021-08-17 13:55:00|845|840.5|844.6|840.1|846.7|842.2|844.6|840.1|1396
1629208800000|2021-08-17 14:00:00|844.1|839.6|847.1|842.6|847.6|843.1|842.7|838.2|906
1629209100000|2021-08-17 14:05:00|846.7|842.2|846.3|841.8|848.7|844.2|845.7|841.2|385
1629209400000|2021-08-17 14:10:00|845.9|841.4|850.7|846.2|851.1|846.6|845.8|841.3|343
1629209700000|2021-08-17 14:15:00|851.1|846.6|848.2|843.7|852|847.5|848.1|843.6|307
1629210000000|2021-08-17 14:20:00|847.7|843.2|845.6|841.1|849.2|844.7|845.1|840.6|430
1629210300000|2021-08-17 14:25:00|845.1|840.6|846.4|841.9|847.5|843|843.7|839.2|536
1629210600000|2021-08-17 14:30:00|846.8|842.3|846.6|842.1|848.2|843.7|845.5|841|1015
1629210900000|2021-08-17 14:35:00|846.1|841.6|845.6|841.1|846.5|842|845.2|840.7|156
1629211200000|2021-08-17 14:40:00|845.7|841.2|844.5|840|845.7|841.2|842.3|837.8|213
1629211500000|2021-08-17 14:45:00|844.6|840.1|844|839.5|844.9|840.4|843.5|839|201
1629211800000|2021-08-17 14:50:00|844.5|840|842|837.5|844.5|840|840.1|835.6|294
1629212100000|2021-08-17 14:55:00|841.6|837.1|839.3|834.8|842.1|837.6|838.9|834.4|483
1629212400000|2021-08-17 15:00:00|840.1|835.6|840.1|835.6|840.1|835.6|840.1|835.6|0
1629248400000|2021-08-18 01:00:00|839.7|835.2|839.4|834.9|844.5|840|838.8|834.3|1537
1629248700000|2021-08-18 01:05:00|839.9|835.4|834.4|829.9|839.9|835.4|834|829.5|597
1629249000000|2021-08-18 01:10:00|834.9|830.4|836.5|832|837.9|833.4|834.4|829.9|331
1629249300000|2021-08-18 01:15:00|836.4|831.9|840.4|835.9|840.9|836.4|835.9|831.4|349
1629249600000|2021-08-18 01:20:00|840.9|836.4|840.5|836|842.5|838|839.1|834.6|1153
1629249900000|2021-08-18 01:25:00|840.4|835.9|838|833.5|841.4|836.9|838|833.5|1034
1629250200000|2021-08-18 01:30:00|838.5|834|837.5|833|840.3|835.8|837.5|833|312
1629250500000|2021-08-18 01:35:00|837.9|833.4|837.4|832.9|838.4|833.9|836.4|831.9|664
1629250800000|2021-08-18 01:40:00|837.9|833.4|833.8|829.3|838.4|833.9|833.8|829.3|1395
1629251100000|2021-08-18 01:45:00|833.7|829.2|830|825.5|834.7|830.2|829.1|824.6|1032
1629251400000|2021-08-18 01:50:00|830.4|825.9|826.3|821.8|832|827.5|824.7|820.2|1496
1629251700000|2021-08-18 01:55:00|825.9|821.4|826.2|821.7|830.2|825.7|825.4|820.9|636
1629252000000|2021-08-18 02:00:00|825.7|821.2|828.2|823.7|829.7|825.2|825|820.5|373
1629252300000|2021-08-18 02:05:00|827.8|823.3|824.8|820.3|827.8|823.3|823.9|819.4|386
1629252600000|2021-08-18 02:10:00|824.4|819.9|830.9|826.4|832.1|827.6|823.3|818.8|748
1629253800000|2021-08-18 02:30:00|831.1|826.6|833.6|829.1|834.1|829.6|828.9|824.4|1018
1629254100000|2021-08-18 02:35:00|834.1|829.6|833.6|829.1|838.4|833.9|833.6|829.1|554
1629254400000|2021-08-18 02:40:00|833.5|829|837|832.5|839|834.5|833|828.5|243
1629254700000|2021-08-18 02:45:00|837.4|832.9|835.4|830.9|839.3|834.8|834.8|830.3|174
1629255000000|2021-08-18 02:50:00|835.8|831.3|835.9|831.4|837.6|833.1|834.8|830.3|225
1629255300000|2021-08-18 02:55:00|835.5|831|832.9|828.4|836.9|832.4|832|827.5|86
1629255600000|2021-08-18 03:00:00|832.7|828.2|837.2|832.7|837.6|833.1|832.4|827.9|323
1629255900000|2021-08-18 03:05:00|837.1|832.6|840.2|835.7|840.8|836.3|837|832.5|230
1629256200000|2021-08-18 03:10:00|840.3|835.8|841.7|837.2|842.7|838.2|840.3|835.8|371
1629256500000|2021-08-18 03:15:00|842.2|837.7|840|835.5|844.6|840.1|839.5|835|583
1629256800000|2021-08-18 03:20:00|840.9|836.4|841.9|837.4|844.4|839.9|839.7|835.2|854
1629257100000|2021-08-18 03:25:00|842.3|837.8|840.9|836.4|843.4|838.9|840.4|835.9|192
1629264600000|2021-08-18 05:30:00|840.8|836.3|837.2|832.7|842.7|838.2|836.9|832.4|532
1629264900000|2021-08-18 05:35:00|836.7|832.2|835.2|830.7|837.3|832.8|833.8|829.3|555
1629265200000|2021-08-18 05:40:00|835.7|831.2|834.1|829.6|837.1|832.6|834.1|829.6|394
1629265500000|2021-08-18 05:45:00|833.7|829.2|837|832.5|837|832.5|833.6|829.1|373
1629265800000|2021-08-18 05:50:00|836.5|832|836.6|832.1|837.8|833.3|835.5|831|336
1629266100000|2021-08-18 05:55:00|837.1|832.6|836.1|831.6|837.1|832.6|835.1|830.6|159
1629266400000|2021-08-18 06:00:00|836.5|832|839|834.5|839.5|835|836.1|831.6|528
1629266700000|2021-08-18 06:05:00|839.4|834.9|840.3|835.8|841.4|836.9|839.3|834.8|186
1629267000000|2021-08-18 06:10:00|839.9|835.4|834.9|830.4|839.9|835.4|834.4|829.9|326
1629267300000|2021-08-18 06:15:00|835.3|830.8|831.7|827.2|835.4|830.9|831.7|827.2|538
1629267600000|2021-08-18 06:20:00|831.3|826.8|831.2|826.7|833.7|829.2|831.2|826.7|803
1629267900000|2021-08-18 06:25:00|830.7|826.2|829.2|824.7|831.5|827|828.8|824.3|2155
1629268200000|2021-08-18 06:30:00|828.7|824.2|825.8|821.3|830.6|826.1|824.9|820.4|1271
1629268500000|2021-08-18 06:35:00|826.2|821.7|831.3|826.8|832.2|827.7|826.2|821.7|1248
1629268800000|2021-08-18 06:40:00|831.4|826.9|830|825.5|833.9|829.4|830|825.5|535
1629269100000|2021-08-18 06:45:00|830.4|825.9|831.1|826.6|831.3|826.8|828.8|824.3|321
1629269400000|2021-08-18 06:50:00|831.6|827.1|830.5|826|833.1|828.6|830.5|826|397
1629269700000|2021-08-18 06:55:00|830|825.5|828.2|823.7|830.5|826|826.3|821.8|1390
1629270000000|2021-08-18 07:00:00|827.8|823.3|828.2|823.7|828.2|823.7|827.8|823.3|0
1629291600000|2021-08-18 13:00:00|813.6|809.1|806.3|801.8|813.6|809.1|805.8|801.3|3424
1629291900000|2021-08-18 13:05:00|806.8|802.3|811.8|807.3|812.3|807.8|805.2|800.7|1208
1629292200000|2021-08-18 13:10:00|811.4|806.9|807|802.5|812.2|807.7|806.8|802.3|1842
1629292500000|2021-08-18 13:15:00|806.6|802.1|806.4|801.9|807.3|802.8|802.1|797.6|1510
1629292800000|2021-08-18 13:20:00|806.9|802.4|804.6|800.1|807.4|802.9|803.4|798.9|609
1629293100000|2021-08-18 13:25:00|804.8|800.3|802.9|798.4|805.6|801.1|801.1|796.6|756
1629293400000|2021-08-18 13:30:00|802.8|798.3|802.5|798|806.3|801.8|801.9|797.4|589
1629293700000|2021-08-18 13:35:00|802.1|797.6|801|796.5|803.9|799.4|800.2|795.7|439
1629294000000|2021-08-18 13:40:00|801.1|796.6|803.9|799.4|804.4|799.9|801.1|796.6|456
1629294300000|2021-08-18 13:45:00|803.5|799|798.1|793.6|803.5|799|798.1|793.6|1222
1629294600000|2021-08-18 13:50:00|798.3|793.8|801.4|796.9|801.8|797.3|798|793.5|1156
1629294900000|2021-08-18 13:55:00|800.5|796|799.4|794.9|802.9|798.4|798.5|794|704
1629295200000|2021-08-18 14:00:00|798.9|794.4|795.2|790.7|798.9|794.4|795.2|790.7|2014
1629295500000|2021-08-18 14:05:00|795.7|791.2|791.2|786.7|798.1|793.6|790.7|786.2|2302
1629295800000|2021-08-18 14:10:00|791.1|786.6|788.8|784.3|795.2|790.7|788.8|784.3|1784
1629296100000|2021-08-18 14:15:00|788.4|783.9|779.6|775.1|791|786.5|778.2|773.7|1892
1629296400000|2021-08-18 14:20:00|780|775.5|787.4|782.9|789|784.5|779.6|775.1|2840
1629296700000|2021-08-18 14:25:00|787.3|782.8|787.7|783.2|788.8|784.3|785.9|781.4|1561
1629297000000|2021-08-18 14:30:00|787.2|782.7|786.9|782.4|791.6|787.1|786.8|782.3|635
1629297300000|2021-08-18 14:35:00|787.3|782.8|786.7|782.2|788.2|783.7|783.8|779.3|884
1629297600000|2021-08-18 14:40:00|786.5|782|787.2|782.7|789.5|785|785.9|781.4|1044
1629297900000|2021-08-18 14:45:00|786.7|782.2|789.5|785|791.4|786.9|786.7|782.2|958
1629298200000|2021-08-18 14:50:00|789.9|785.4|795.2|790.7|796.2|791.7|789.9|785.4|1186
1629298500000|2021-08-18 14:55:00|795.3|790.8|790.8|786.3|795.3|790.8|788.5|784|1135
1629298800000|2021-08-18 15:00:00|790.3|785.8|790.3|785.8|790.3|785.8|790.3|785.8|0
1629334800000|2021-08-19 01:00:00|790.1|785.6|791.9|787.4|792.8|788.3|785.7|781.2|838
1629335100000|2021-08-19 01:05:00|791.7|787.2|790|785.5|792.3|787.8|786.8|782.3|562
1629335400000|2021-08-19 01:10:00|789.7|785.2|786.5|782|789.7|785.2|785.5|781|564
1629335700000|2021-08-19 01:15:00|786|781.5|786.9|782.4|788.6|784.1|784.5|780|589
1629336000000|2021-08-19 01:20:00|786.6|782.1|790.4|785.9|790.9|786.4|785.6|781.1|1089
1629336300000|2021-08-19 01:25:00|790.8|786.3|789.8|785.3|790.9|786.4|787.8|783.3|606
1629336600000|2021-08-19 01:30:00|789.3|784.8|788.4|783.9|790.5|786|788|783.5|439
1629336900000|2021-08-19 01:35:00|788.9|784.4|784.9|780.4|788.9|784.4|784.9|780.4|596
1629337200000|2021-08-19 01:40:00|784.5|780|785.5|781|786.4|781.9|782.5|778|508
1629337500000|2021-08-19 01:45:00|785|780.5|786.8|782.3|787.8|783.3|785|780.5|331
1629337800000|2021-08-19 01:50:00|786.9|782.4|791.3|786.8|791.3|786.8|786.8|782.3|409
1629338100000|2021-08-19 01:55:00|790.8|786.3|789.5|785|792.1|787.6|788.7|784.2|670
1629338400000|2021-08-19 02:00:00|790|785.5|788.3|783.8|790.4|785.9|788|783.5|389
1629338700000|2021-08-19 02:05:00|787.8|783.3|782|777.5|787.9|783.4|781.5|777|1058
1629339000000|2021-08-19 02:10:00|781.5|777|778.5|774|781.5|777|773.9|769.4|1465
1629340200000|2021-08-19 02:30:00|778|773.5|779.1|774.6|780.7|776.2|777.1|772.6|1118
1629340500000|2021-08-19 02:35:00|779.6|775.1|778.2|773.7|780.1|775.6|777.5|773|1530
1629340800000|2021-08-19 02:40:00|777.8|773.3|777.9|773.4|780.4|775.9|777.2|772.7|626
1629341100000|2021-08-19 02:45:00|778.4|773.9|777.4|772.9|778.4|773.9|776.5|772|370
1629341400000|2021-08-19 02:50:00|777.8|773.3|779.4|774.9|780.3|775.8|776.5|772|275
1629341700000|2021-08-19 02:55:00|779.9|775.4|782.3|777.8|782.8|778.3|779.4|774.9|405
1629342000000|2021-08-19 03:00:00|781.9|777.4|781.9|777.4|785.2|780.7|780|775.5|617
1629342300000|2021-08-19 03:05:00|781.4|776.9|775.1|770.6|781.8|777.3|774.6|770.1|364
1629342600000|2021-08-19 03:10:00|775.6|771.1|775.1|770.6|778.1|773.6|775.1|770.6|294
1629342900000|2021-08-19 03:15:00|775.6|771.1|775.6|771.1|777.5|773|775|770.5|233
1629343200000|2021-08-19 03:20:00|776.5|772|777.1|772.6|778.5|774|775.1|770.6|349
1629343500000|2021-08-19 03:25:00|777.5|773|782|777.5|782|777.5|775.5|771|441
1629351000000|2021-08-19 05:30:00|781.7|777.2|788.1|783.6|789.4|784.9|781.7|777.2|758
1629351300000|2021-08-19 05:35:00|788|783.5|787.6|783.1|790.5|786|787|782.5|541
1629351600000|2021-08-19 05:40:00|787.5|783|785|780.5|787.8|783.3|784.9|780.4|521
1629351900000|2021-08-19 05:45:00|785.4|780.9|784.9|780.4|785.9|781.4|783|778.5|736
1629352200000|2021-08-19 05:50:00|784.4|779.9|786|781.5|787.9|783.4|783.5|779|361
1629352500000|2021-08-19 05:55:00|785.6|781.1|785.5|781|785.9|781.4|783.8|779.3|706
1629352800000|2021-08-19 06:00:00|785|780.5|783.5|779|785.6|781.1|783.4|778.9|244
1629353100000|2021-08-19 06:05:00|783|778.5|780|775.5|783|778.5|778.5|774|510
1629353400000|2021-08-19 06:10:00|779.5|775|777.8|773.3|780.4|775.9|777.8|773.3|548
1629353700000|2021-08-19 06:15:00|778.2|773.7|777.3|772.8|779.8|775.3|776.8|772.3|269
1629354000000|2021-08-19 06:20:00|776.8|772.3|775|770.5|776.9|772.4|774.6|770.1|702
1629354300000|2021-08-19 06:25:00|775.5|771|776.3|771.8|777.5|773|774.2|769.7|452
1629354600000|2021-08-19 06:30:00|776.2|771.7|777|772.5|778.3|773.8|771.2|766.7|682
1629354900000|2021-08-19 06:35:00|777.1|772.6|775.9|771.4|778.6|774.1|775.5|771|278
1629355200000|2021-08-19 06:40:00|775.5|771|776.8|772.3|776.8|772.3|774|769.5|428
1629355500000|2021-08-19 06:45:00|776.3|771.8|773.1|768.6|776.6|772.1|772|767.5|629
1629355800000|2021-08-19 06:50:00|773|768.5|774.1|769.6|775.4|770.9|771.8|767.3|1327
1629356100000|2021-08-19 06:55:00|774.5|770|774.7|770.2|775|770.5|770.6|766.1|875
1629378000000|2021-08-19 13:00:00|759.2|754.7|753.2|748.7|759.2|754.7|748|743.5|2727
1629378300000|2021-08-19 13:05:00|753.4|748.9|755.3|750.8|755.7|751.2|751|746.5|1254
1629378600000|2021-08-19 13:10:00|755.7|751.2|764.5|760|765.3|760.8|755.7|751.2|1204
1629378900000|2021-08-19 13:15:00|764.7|760.2|764.1|759.6|767.6|763.1|761.7|757.2|1225
1629379200000|2021-08-19 13:20:00|763.6|759.1|764.6|760.1|766.2|761.7|763.1|758.6|371
1629379500000|2021-08-19 13:25:00|765.1|760.6|766.7|762.2|767.2|762.7|763.7|759.2|646
1629379800000|2021-08-19 13:30:00|766.6|762.1|770.1|765.6|771|766.5|764.7|760.2|877
1629380100000|2021-08-19 13:35:00|770.6|766.1|773.4|768.9|774.4|769.9|769.3|764.8|790
1629380400000|2021-08-19 13:40:00|773.3|768.8|770.5|766|773.4|768.9|769.5|765|351
1629380700000|2021-08-19 13:45:00|771|766.5|768.2|763.7|772.4|767.9|767.7|763.2|373
1629381000000|2021-08-19 13:50:00|768.6|764.1|768.6|764.1|769.5|765|765.6|761.1|707
1629381300000|2021-08-19 13:55:00|768.1|763.6|770.2|765.7|770.2|765.7|768.1|763.6|536
1629381600000|2021-08-19 14:00:00|770.3|765.8|769.7|765.2|771.7|767.2|769.6|765.1|361
1629381900000|2021-08-19 14:05:00|770.1|765.6|767.6|763.1|770.1|765.6|766.5|762|137
1629382200000|2021-08-19 14:10:00|767.1|762.6|769.3|764.8|769.7|765.2|766.1|761.6|350
1629382500000|2021-08-19 14:15:00|769.7|765.2|767.9|763.4|770.2|765.7|767.7|763.2|459
1629382800000|2021-08-19 14:20:00|768.3|763.8|766.8|762.3|769.9|765.4|764.8|760.3|704
1629383100000|2021-08-19 14:25:00|766.4|761.9|768.7|764.2|770.2|765.7|765.8|761.3|1125
1629383400000|2021-08-19 14:30:00|769.2|764.7|766.9|762.4|769.6|765.1|765.9|761.4|372
1629383700000|2021-08-19 14:35:00|766|761.5|763.8|759.3|766|761.5|763.8|759.3|238
1629384000000|2021-08-19 14:40:00|763.9|759.4|763.8|759.3|766.2|761.7|762.9|758.4|764
1629384300000|2021-08-19 14:45:00|763.9|759.4|766.8|762.3|767.5|763|762.9|758.4|604
1629384600000|2021-08-19 14:50:00|766.4|761.9|772.2|767.7|772.6|768.1|766|761.5|1705
1629384900000|2021-08-19 14:55:00|772.3|767.8|770.7|766.2|774.2|769.7|770.3|765.8|1048
1629421200000|2021-08-20 01:00:00|770.3|765.8|779.4|774.9|779.7|775.2|770.3|765.8|1512
1629421500000|2021-08-20 01:05:00|779.6|775.1|777.1|772.6|780.1|775.6|777.1|772.6|1242
1629421800000|2021-08-20 01:10:00|777.2|772.7|778.2|773.7|779|774.5|776.6|772.1|1141
1629422100000|2021-08-20 01:15:00|778.3|773.8|778.1|773.6|778.6|774.1|776.7|772.2|132
1629422400000|2021-08-20 01:20:00|777.6|773.1|781|776.5|784.2|779.7|777.6|773.1|628
1629422700000|2021-08-20 01:25:00|781.2|776.7|780.1|775.6|781.9|777.4|779.1|774.6|529
1629423000000|2021-08-20 01:30:00|779.6|775.1|781.9|777.4|782.4|777.9|779.6|775.1|251
1629423300000|2021-08-20 01:35:00|781.4|776.9|783.9|779.4|783.9|779.4|781.4|776.9|307
1629423600000|2021-08-20 01:40:00|784.3|779.8|788|783.5|788.8|784.3|784.3|779.8|1021
1629423900000|2021-08-20 01:45:00|788.5|784|789.6|785.1|790.1|785.6|785.4|780.9|975
1629424200000|2021-08-20 01:50:00|789.1|784.6|794.3|789.8|794.3|789.8|786.6|782.1|1388
1629424500000|2021-08-20 01:55:00|793.8|789.3|792.3|787.8|796.2|791.7|791.1|786.6|1901
1629424800000|2021-08-20 02:00:00|792.8|788.3|790.4|785.9|792.8|788.3|789|784.5|824
1629425100000|2021-08-20 02:05:00|790|785.5|787.8|783.3|791.8|787.3|787.8|783.3|433
1629425400000|2021-08-20 02:10:00|788.3|783.8|789.5|785|790.3|785.8|788.3|783.8|185
1629425700000|2021-08-20 02:15:00|789.7|785.2|789.7|785.2|789.7|785.2|789.7|785.2|0
1629426600000|2021-08-20 02:30:00|789.8|785.3|790.9|786.4|793.1|788.6|788.3|783.8|359
1629426900000|2021-08-20 02:35:00|791.4|786.9|791.3|786.8|793.2|788.7|790.8|786.3|296
1629427200000|2021-08-20 02:40:00|790.8|786.3|788.8|784.3|791.3|786.8|788.3|783.8|195
1629427500000|2021-08-20 02:45:00|788.7|784.2|788.8|784.3|789.7|785.2|786.8|782.3|150
1629427800000|2021-08-20 02:50:00|788.7|784.2|787.3|782.8|788.8|784.3|786.8|782.3|154
1629428100000|2021-08-20 02:55:00|787.2|782.7|787.1|782.6|787.6|783.1|784.8|780.3|471
1629428400000|2021-08-20 03:00:00|787.6|783.1|790.4|785.9|791.2|786.7|786.7|782.2|393
1629428700000|2021-08-20 03:05:00|789.9|785.4|792.2|787.7|792.7|788.2|789.9|785.4|239
1629429000000|2021-08-20 03:10:00|792.6|788.1|793.6|789.1|795.1|790.6|791.3|786.8|257
1629429300000|2021-08-20 03:15:00|794.1|789.6|794.4|789.9|798.9|794.4|794.1|789.6|1435
1629429600000|2021-08-20 03:20:00|794.8|790.3|794|789.5|796|791.5|793.5|789|460
1629429900000|2021-08-20 03:25:00|794.9|790.4|798.1|793.6|799.3|794.8|794.9|790.4|314
1629437400000|2021-08-20 05:30:00|799.1|794.6|796.7|792.2|800|795.5|795.3|790.8|250
1629437700000|2021-08-20 05:35:00|797.1|792.6|796.9|792.4|797.1|792.6|793.5|789|391
1629438000000|2021-08-20 05:40:00|797|792.5|795.4|790.9|798|793.5|794.1|789.6|169
1629438300000|2021-08-20 05:45:00|795.8|791.3|796.8|792.3|796.9|792.4|791.8|787.3|629
1629438600000|2021-08-20 05:50:00|797.2|792.7|796.6|792.1|799.6|795.1|796.1|791.6|259
1629438900000|2021-08-20 05:55:00|796.2|791.7|797.4|792.9|797.4|792.9|794.1|789.6|212
1629439200000|2021-08-20 06:00:00|797.9|793.4|796|791.5|799|794.5|795.1|790.6|240
1629439500000|2021-08-20 06:05:00|796.5|792|796.5|792|797|792.5|794.5|790|106
1629439800000|2021-08-20 06:10:00|796.4|791.9|792.5|788|796.5|792|792|787.5|427
1629440100000|2021-08-20 06:15:00|793|788.5|793.9|789.4|795.6|791.1|793|788.5|247
1629440400000|2021-08-20 06:20:00|794|789.5|796.9|792.4|797.3|792.8|792.3|787.8|362
1629440700000|2021-08-20 06:25:00|796.8|792.3|795.2|790.7|797.4|792.9|795.2|790.7|501
1629441000000|2021-08-20 06:30:00|794.7|790.2|794.1|789.6|794.9|790.4|793.1|788.6|83
1629441300000|2021-08-20 06:35:00|793.7|789.2|794|789.5|794.5|790|792.5|788|145
1629441600000|2021-08-20 06:40:00|793.5|789|793.6|789.1|794|789.5|788.2|783.7|228
1629441900000|2021-08-20 06:45:00|793.2|788.7|791.6|787.1|793.6|789.1|791.1|786.6|139
1629442200000|2021-08-20 06:50:00|791.1|786.6|789.3|784.8|791.1|786.6|788.8|784.3|632
1629442500000|2021-08-20 06:55:00|788.8|784.3|789.7|785.2|791.4|786.9|788.2|783.7|1021
1629464400000|2021-08-20 13:00:00|790.8|784.3|795.4|790.9|795.9|791.4|787.7|783.2|507
1629464700000|2021-08-20 13:05:00|795|790.5|793.5|789|795|790.5|790.6|786.1|258
1629465000000|2021-08-20 13:10:00|793.4|788.9|789.7|785.2|795|790.5|789.7|785.2|279
1629465300000|2021-08-20 13:15:00|789.6|785.1|787.8|783.3|791.6|787.1|786.8|782.3|250
1629465600000|2021-08-20 13:20:00|788.3|783.8|789.3|784.8|791.3|786.8|787.8|783.3|195
1629465900000|2021-08-20 13:25:00|790.3|785.8|782.8|778.3|790.3|785.8|781.1|776.6|508
1629466200000|2021-08-20 13:30:00|783.3|778.8|781.8|777.3|783.3|778.8|779.4|774.9|504
1629466500000|2021-08-20 13:35:00|781.4|776.9|785.9|781.4|785.9|781.4|781.4|776.9|182
1629466800000|2021-08-20 13:40:00|785.4|780.9|783.4|778.9|785.4|780.9|782.5|778|153
1629467100000|2021-08-20 13:45:00|783|778.5|792.8|788.3|795.1|790.6|783|778.5|368
1629467400000|2021-08-20 13:50:00|793.3|788.8|796.8|792.3|799.8|795.3|793.3|788.8|435
1629467700000|2021-08-20 13:55:00|796.3|791.8|795.7|791.2|796.9|792.4|794.2|789.7|146
1629468000000|2021-08-20 14:00:00|795.4|790.9|795.8|791.3|796.3|791.8|793.3|788.8|253
1629468300000|2021-08-20 14:05:00|796.2|791.7|795.7|791.2|798.2|793.7|794.3|789.8|145
1629468600000|2021-08-20 14:10:00|796.1|791.6|795.2|790.7|796.9|792.4|795.1|790.6|77
1629468900000|2021-08-20 14:15:00|795.7|791.2|794.8|790.3|796.6|792.1|794.3|789.8|254
1629469200000|2021-08-20 14:20:00|794.3|789.8|793.9|789.4|795.3|790.8|793.9|789.4|221
1629469500000|2021-08-20 14:25:00|794.4|789.9|796.3|791.8|796.8|792.3|793.9|789.4|168
1629469800000|2021-08-20 14:30:00|796.8|792.3|798.4|793.9|798.4|793.9|795.3|790.8|170
1629470100000|2021-08-20 14:35:00|798.9|794.4|800.1|795.6|801.5|797|797.9|793.4|892
1629470400000|2021-08-20 14:40:00|800.6|796.1|801.1|796.6|801.6|797.1|799.6|795.1|266
1629470700000|2021-08-20 14:45:00|800.6|796.1|797.4|792.9|800.6|796.1|795.9|791.4|433
1629471000000|2021-08-20 14:50:00|796.9|792.4|797.8|793.3|799.2|794.7|795.4|790.9|254
1629471300000|2021-08-20 14:55:00|797.9|793.4|797.3|792.8|799.2|794.7|797.3|792.8|269
1629680400000|2021-08-23 01:00:00|794.8|790.3|786|781.5|794.8|790.3|785.6|781.1|569
1629680700000|2021-08-23 01:05:00|786.5|782|788.9|784.4|790|785.5|786|781.5|340
1629681000000|2021-08-23 01:10:00|788.2|783.7|786.5|782|788.2|783.7|784.4|779.9|268
1629681300000|2021-08-23 01:15:00|785.9|781.4|781.5|777|787|782.5|781|776.5|222
1629681600000|2021-08-23 01:20:00|781|776.5|783|778.5|783.9|779.4|779.5|775|312
1629681900000|2021-08-23 01:25:00|782.9|778.4|785|780.5|785.4|780.9|781.5|777|186
1629682200000|2021-08-23 01:30:00|784.5|780|782.9|778.4|784.5|780|781.9|777.4|71
1629682500000|2021-08-23 01:35:00|783.4|778.9|776|771.5|783.4|778.9|775|770.5|234
1629682800000|2021-08-23 01:40:00|775.5|771|766|761.5|776.5|772|765.5|761|708
1629683100000|2021-08-23 01:45:00|766.1|761.6|772|767.5|772|767.5|765.1|760.6|388
1629683400000|2021-08-23 01:50:00|772.1|767.6|774.9|770.4|774.9|770.4|770.1|765.6|288
1629683700000|2021-08-23 01:55:00|774.5|770|774|769.5|774.5|770|771|766.5|168
1629684000000|2021-08-23 02:00:00|774.5|770|779.5|775|781|776.5|771.1|766.6|234
1629684300000|2021-08-23 02:05:00|780|775.5|778.5|774|781.9|777.4|777|772.5|117
1629684600000|2021-08-23 02:10:00|779|774.5|774|769.5|779|774.5|772.1|767.6|215
1629685800000|2021-08-23 02:30:00|774.1|769.6|779.1|774.6|779.6|775.1|774.1|769.6|78
1629686100000|2021-08-23 02:35:00|778.6|774.1|777|772.5|779|774.5|775.5|771|125
1629686400000|2021-08-23 02:40:00|777.5|773|770.6|766.1|777.5|773|770.6|766.1|141
1629686700000|2021-08-23 02:45:00|770.2|765.7|769.6|765.1|771.5|767|769.1|764.6|150
1629687000000|2021-08-23 02:50:00|769.1|764.6|771.6|767.1|773.6|769.1|768.6|764.1|93
1629687300000|2021-08-23 02:55:00|771.1|766.6|771.1|766.6|772.6|768.1|770.1|765.6|231
1629687600000|2021-08-23 03:00:00|771.6|767.1|770.1|765.6|771.8|767.3|770.1|765.6|119
1629687900000|2021-08-23 03:05:00|769.7|765.2|770.5|766|772.9|768.4|769.7|765.2|301
1629688200000|2021-08-23 03:10:00|771|766.5|774.7|770.2|774.7|770.2|770.9|765.5|415
1629688500000|2021-08-23 03:15:00|775.2|770.7|773.9|769.4|776.8|772.3|772.9|768.4|97
1629688800000|2021-08-23 03:20:00|773.4|768.9|773|768.5|773.9|769.4|771.5|767|144
1629689100000|2021-08-23 03:25:00|772.6|768.1|772.5|768|773|768.5|770.5|766|235
1629696600000|2021-08-23 05:30:00|772.4|767.9|778.9|774.4|779.8|775.3|772.4|767.9|254
1629696900000|2021-08-23 05:35:00|779.4|774.9|780.1|775.6|781.9|777.4|777.3|772.8|228
1629697200000|2021-08-23 05:40:00|780.3|775.8|778.4|773.9|781.3|776.8|777.3|772.8|155
1629697500000|2021-08-23 05:45:00|777.9|773.4|776.4|771.9|778|773.5|776.4|771.9|101
1629697800000|2021-08-23 05:50:00|775.5|771|776.4|771.9|777.9|773.4|775|770.5|104
1629698100000|2021-08-23 05:55:00|775.9|771.4|773.3|768.8|775.9|771.4|771.9|767.4|156
1629698400000|2021-08-23 06:00:00|773.8|769.3|772.7|768.2|774.8|770.3|771.4|766.9|325
1629698700000|2021-08-23 06:05:00|772.9|768.4|772.7|768.2|774.2|769.7|772.7|768.2|119
1629699000000|2021-08-23 06:10:00|773.2|768.7|770.9|766.4|774.8|770.3|770.4|765.9|277
1629699300000|2021-08-23 06:15:00|771.1|766.6|771.4|766.9|773.9|769.4|770.8|766.3|112
1629699600000|2021-08-23 06:20:00|770.9|766.4|772|767.5|772.9|768.4|769.9|765.4|388
1629699900000|2021-08-23 06:25:00|772.5|768|773.6|769.1|775|770.5|772.5|768|484
1629700200000|2021-08-23 06:30:00|774.1|769.6|771.6|767.1|774.1|769.6|771.5|767|213
1629700500000|2021-08-23 06:35:00|771.5|767|769|764.5|772|767.5|769|764.5|79
1629700800000|2021-08-23 06:40:00|769.1|764.6|767.5|763|770|765.5|767|762.5|114
1629701100000|2021-08-23 06:45:00|767.1|762.6|766|761.5|768.8|764.3|764.6|760.1|237
1629701400000|2021-08-23 06:50:00|765.5|761|765|760.5|766|761.5|763.5|759|236
1629701700000|2021-08-23 06:55:00|765.5|761|767.5|763|769.9|765.4|765.5|761|240
1629723600000|2021-08-23 13:00:00|767.8|763.3|772.8|768.3|778|773.5|767.8|763.3|450
1629723900000|2021-08-23 13:05:00|773.3|768.8|771.3|766.8|774.8|770.3|770.2|765.7|563
1629724200000|2021-08-23 13:10:00|771.2|766.7|771.7|767.2|773.2|768.7|769.8|765.3|130
1629724500000|2021-08-23 13:15:00|771.3|766.8|772.2|767.7|772.7|768.2|769.8|765.3|75
1629724800000|2021-08-23 13:20:00|771.8|767.3|772.3|767.8|773.2|768.7|771.2|766.7|174
1629725100000|2021-08-23 13:25:00|772.7|768.2|769.8|765.3|773.2|768.7|769.8|765.3|208
1629725400000|2021-08-23 13:30:00|769.3|764.8|766.8|762.3|769.3|764.8|765.8|761.3|372
1629725700000|2021-08-23 13:35:00|767.3|762.8|770.8|766.3|771.3|766.8|766.3|761.8|239
1629726000000|2021-08-23 13:40:00|771.7|767.2|771.4|766.9|773.3|768.8|771.2|766.7|88
1629726300000|2021-08-23 13:45:00|771.9|767.4|772.7|768.2|773.7|769.2|770.8|766.3|89
1629726600000|2021-08-23 13:50:00|772.3|767.8|773.7|769.2|774.2|769.7|772.3|767.8|176
1629726900000|2021-08-23 13:55:00|774.2|769.7|776.7|772.2|778.1|773.6|773.7|769.2|236
1629727200000|2021-08-23 14:00:00|777.2|772.7|775.2|770.7|777.2|772.7|774.6|770.1|154
1629727500000|2021-08-23 14:05:00|775.3|770.8|775.3|770.8|775.8|771.3|774.8|770.3|314
1629727800000|2021-08-23 14:10:00|775.8|771.3|780.4|775.9|780.8|776.3|775.8|771.3|584
1629728100000|2021-08-23 14:15:00|779.9|775.4|780.4|775.9|781.4|776.9|778.9|774.4|357
1629728400000|2021-08-23 14:20:00|779.9|775.4|785.9|781.4|786.6|782.1|779.9|775.4|2055
1629728700000|2021-08-23 14:25:00|786.4|781.9|782.4|777.9|786.4|781.9|781.5|777|812
1629729000000|2021-08-23 14:30:00|782|777.5|776.8|772.3|783.4|778.9|775.9|771.4|443
1629729300000|2021-08-23 14:35:00|776.3|771.8|774.3|769.8|778.9|774.4|773.9|769.4|240
1629729600000|2021-08-23 14:40:00|774.8|770.3|773.9|769.4|775.8|771.3|773.4|768.9|212
1629729900000|2021-08-23 14:45:00|774.4|769.9|768.6|764.1|776.8|772.3|768.6|764.1|427
1629730200000|2021-08-23 14:50:00|769.1|764.6|769.2|764.7|771.7|767.2|769.1|764.6|176
1629730500000|2021-08-23 14:55:00|769.7|765.2|771.5|767|771.6|767.1|765.8|761.3|384
1629730800000|2021-08-23 15:00:00|771|766.5|771|766.5|771|766.5|771|766.5|0
1629766800000|2021-08-24 01:00:00|771.1|766.6|781.4|776.9|781.9|777.4|771.1|766.6|605
1629767100000|2021-08-24 01:05:00|780.9|776.4|783.2|778.7|783.3|778.8|779.4|774.9|167
1629767400000|2021-08-24 01:10:00|782.7|778.2|782.5|778|785|780.5|782|777.5|500
1629767700000|2021-08-24 01:15:00|783|778.5|782.5|778|785|780.5|782|777.5|298
1629768000000|2021-08-24 01:20:00|782.1|777.6|783|778.5|784|779.5|782|777.5|338
1629768300000|2021-08-24 01:25:00|783.5|779|787|782.5|787.5|783|783.5|779|327
1629768600000|2021-08-24 01:30:00|786.7|782.2|792.4|787.9|792.4|787.9|786.7|782.2|391
1629768900000|2021-08-24 01:35:00|792.8|788.3|791.9|787.4|793.8|789.3|790.8|786.3|447
1629769200000|2021-08-24 01:40:00|792.3|787.8|790.8|786.3|792.3|787.8|789.3|784.8|118
1629769500000|2021-08-24 01:45:00|790.4|785.9|796.2|791.7|797.2|792.7|790.4|785.9|386
1629769800000|2021-08-24 01:50:00|795.8|791.3|803.3|798.8|806.2|801.7|795.7|791.2|747
1629770100000|2021-08-24 01:55:00|803.8|799.3|810.6|806.1|811.1|806.6|803.7|799.2|743
1629770400000|2021-08-24 02:00:00|810.1|805.6|805.5|801|812.1|807.6|804.5|800|687
1629770700000|2021-08-24 02:05:00|805.6|801.1|808.2|803.7|808.9|804.4|805.3|800.8|255
1629771000000|2021-08-24 02:10:00|808.4|803.9|809.9|805.4|810.9|806.4|808.3|803.8|266
1629772200000|2021-08-24 02:30:00|810.3|805.8|809.9|805.4|811.3|806.8|807.4|802.9|243
1629772500000|2021-08-24 02:35:00|810.8|806.3|809.8|805.3|813.8|809.3|809.3|804.8|418
1629772800000|2021-08-24 02:40:00|810.3|805.8|805.9|801.4|811.3|806.8|804.9|800.4|126
1629773100000|2021-08-24 02:45:00|805.4|800.9|806.3|801.8|806.8|802.3|803.5|799|118
1629773400000|2021-08-24 02:50:00|806.8|802.3|807.7|803.2|807.7|803.2|805.3|800.8|295
1629773700000|2021-08-24 02:55:00|807.2|802.7|806.8|802.3|807.2|802.7|804.2|799.7|314
1629774000000|2021-08-24 03:00:00|807.2|802.7|808.6|804.1|811.1|806.6|807.2|802.7|186
1629774300000|2021-08-24 03:05:00|809.1|804.6|809.2|804.7|810.1|805.6|808.2|803.7|89
1629774600000|2021-08-24 03:10:00|808.7|804.2|808.7|804.2|810.7|806.2|808.7|804.2|147
1629774900000|2021-08-24 03:15:00|809.2|804.7|806.3|801.8|810.2|805.7|806.3|801.8|87
1629775200000|2021-08-24 03:20:00|805.8|801.3|806.7|802.2|807.7|803.2|802.8|798.3|232
1629775500000|2021-08-24 03:25:00|806.2|801.7|804.2|799.7|806.2|801.7|803.7|799.2|62
1629783000000|2021-08-24 05:30:00|804.1|799.6|806.1|801.6|808.7|804.2|804.1|799.6|183
1629783300000|2021-08-24 05:35:00|806.6|802.1|814.1|809.6|816|811.5|806.6|802.1|395
1629783600000|2021-08-24 05:40:00|813.6|809.1|813.9|809.4|816.9|812.4|812.5|808|412
1629783900000|2021-08-24 05:45:00|814.4|809.9|813.5|809|814.9|810.4|812.5|808|253
1629784200000|2021-08-24 05:50:00|813|808.5|815.9|811.4|815.9|811.4|811|806.5|130
1629784500000|2021-08-24 05:55:00|815.4|810.9|819.5|815|820.4|815.9|815.4|810.9|393
1629784800000|2021-08-24 06:00:00|820|815.5|820|815.5|820.5|816|817.5|813|306
1629785100000|2021-08-24 06:05:00|820.5|816|820|815.5|823.4|818.9|819.5|815|322
1629785400000|2021-08-24 06:10:00|819.5|815|821.6|817.1|822.5|818|819|814.5|338
1629785700000|2021-08-24 06:15:00|822.1|817.6|818.7|814.2|822.1|817.6|816.7|812.2|439
1629786000000|2021-08-24 06:20:00|818.5|814|818.2|813.7|819.3|814.8|817.3|812.8|923
1629786300000|2021-08-24 06:25:00|818.7|814.2|820.2|815.7|821.2|816.7|818.7|814.2|288
1629786600000|2021-08-24 06:30:00|820.7|816.2|820.7|816.2|821.2|816.7|820.2|815.7|115
1629786900000|2021-08-24 06:35:00|821.2|816.7|824.1|819.6|824.1|819.6|820.2|815.7|407
1629787200000|2021-08-24 06:40:00|824.2|819.7|825.8|821.3|827.7|823.2|824.2|819.2|594
1629787500000|2021-08-24 06:45:00|826.3|821.8|828.8|824.3|830.8|826.3|825.8|821.3|802
1629787800000|2021-08-24 06:50:00|829.3|824.8|831.8|827.3|831.8|827.3|827.8|823.3|703
1629788100000|2021-08-24 06:55:00|832.3|827.8|825.8|821.3|832.3|827.8|825.2|820.7|810
1629788400000|2021-08-24 07:00:00|826.8|822.3|826.8|822.3|826.8|822.3|826.8|822.3|0
1629810000000|2021-08-24 13:00:00|834.7|830.2|832.4|827.9|837.1|831.8|831.5|827|655
1629810300000|2021-08-24 13:05:00|832.8|828.3|828.7|824.2|834.3|829.8|827.8|823.3|220
1629810600000|2021-08-24 13:10:00|828.3|823.8|827.9|823.4|829.2|824.7|827.2|822.7|417
1629810900000|2021-08-24 13:15:00|827.8|823.3|828.9|824.4|830.9|826.4|827.8|823.3|485
1629811200000|2021-08-24 13:20:00|829.4|824.9|823.5|819|829.4|824.9|823|818.5|82
1629811500000|2021-08-24 13:25:00|824|819.5|825.6|821.1|827|822.5|823|818.5|38
1629811800000|2021-08-24 13:30:00|825.1|820.6|826.6|822.1|827.6|823.1|824.5|820|62
1629812100000|2021-08-24 13:35:00|827|822.5|829.5|825|830|825.5|827|822.5|149
1629812400000|2021-08-24 13:40:00|829|824.5|829.3|824.8|830.4|825.9|827.5|823|110
1629812700000|2021-08-24 13:45:00|828.8|824.3|828.3|823.8|830.3|825.8|827.8|823.3|30
1629813000000|2021-08-24 13:50:00|827.8|823.3|829.7|825.2|829.7|825.2|826.3|821.8|94
1629813300000|2021-08-24 13:55:00|829.3|824.8|833.7|829.2|834.7|830.2|829.3|824.8|119
1629813600000|2021-08-24 14:00:00|834.2|829.7|830.7|826.2|834.2|829.7|830.7|826.2|88
1629813900000|2021-08-24 14:05:00|831.2|826.7|829.8|825.3|832.6|828.1|829.8|825.3|41
1629814200000|2021-08-24 14:10:00|830|825.5|831.2|826.7|832.2|827.7|828.8|824.3|82
1629814500000|2021-08-24 14:15:00|831.7|827.2|832.2|827.7|832.7|828.2|830.2|825.7|28
1629814800000|2021-08-24 14:20:00|832.7|828.2|831.3|826.8|833.7|829.2|831.3|826.8|24
1629815100000|2021-08-24 14:25:00|831.7|827.2|831.2|826.7|832.7|828.2|830.2|825.7|31
1629815400000|2021-08-24 14:30:00|830.7|826.2|834.2|829.7|834.6|830.1|830.7|826.2|96
1629815700000|2021-08-24 14:35:00|834.4|829.9|833.6|829.1|834.7|830.2|832.7|828.2|98
1629816000000|2021-08-24 14:40:00|833.1|828.6|832.7|828.2|834.6|830.1|831.7|827.2|37
1629816300000|2021-08-24 14:45:00|833.6|829.1|832.2|827.7|834.1|829.6|832.2|827.7|28
1629816600000|2021-08-24 14:50:00|833.2|828.7|834.2|829.7|835.1|830.6|831.6|827.1|34
1629816900000|2021-08-24 14:55:00|834.6|830.1|833.6|829.1|837.5|833|833.2|828.7|103
1629817200000|2021-08-24 15:00:00|834.6|830.1|834.6|830.1|834.6|830.1|834.6|830.1|0
1629853200000|2021-08-25 01:00:00|834.1|829.6|826.4|821.9|834.1|829.6|825.5|821|239
1629853500000|2021-08-25 01:05:00|825.9|821.4|828.4|823.9|828.4|823.9|824.9|820.4|94
1629853800000|2021-08-25 01:10:00|827.9|823.4|827.4|822.9|827.9|823.4|826.4|821.9|84
1629854100000|2021-08-25 01:15:00|828.3|823.8|829.3|823.8|829.8|825.3|827.1|822.6|36
1629854400000|2021-08-25 01:20:00|828.8|824.3|823.8|819.3|829.3|824.8|823.8|819.3|89
1629854700000|2021-08-25 01:25:00|824.2|819.7|818.8|814.3|824.8|820.3|816.9|812.4|238
1629855000000|2021-08-25 01:30:00|819.3|814.8|818.7|814.2|820.8|816.3|818.3|813.8|91
1629855300000|2021-08-25 01:35:00|819.2|814.7|820.3|815.8|821.3|816.8|819.2|814.7|62
1629855600000|2021-08-25 01:40:00|820.5|816|817.8|813.3|821.8|817.3|816.9|812.4|189
1629855900000|2021-08-25 01:45:00|818.3|813.8|812.9|808.4|819.8|815.3|812.9|808.4|114
1629856200000|2021-08-25 01:50:00|813.1|808.6|815.3|810.8|816.3|811.8|812.9|808.4|118
1629856500000|2021-08-25 01:55:00|814.4|809.9|814.9|810.4|815.9|811.4|813.9|809.4|104
1629856800000|2021-08-25 02:00:00|815.4|810.9|811.4|806.9|815.9|811.4|810.9|806.4|157
1629857100000|2021-08-25 02:05:00|811.9|807.4|808|803.5|813.4|807.8|807.5|803|268
1629857400000|2021-08-25 02:10:00|807.5|803|807.4|802.9|809.9|805.4|806|801.5|138
1629857700000|2021-08-25 02:15:00|807.1|802.6|807.1|802.6|807.1|802.6|807.1|802.6|0
1629858600000|2021-08-25 02:30:00|806.4|801.9|805.4|800.9|806.9|802.4|803.5|799|162
1629858900000|2021-08-25 02:35:00|805|800.5|801.6|797.1|805|800.5|800.1|795.6|168
1629859200000|2021-08-25 02:40:00|802.1|797.6|807.1|802.6|807.1|802.6|802.1|797.6|176
1629859500000|2021-08-25 02:45:00|806.6|802.1|808.1|803.6|809|804.5|805.6|801.1|86
1629859800000|2021-08-25 02:50:00|808|803.5|808.6|804.1|809.5|805|807.5|803|46
1629860100000|2021-08-25 02:55:00|809|804.5|810|805.5|810|805.5|806.6|802.1|50
1629860400000|2021-08-25 03:00:00|809.5|805|812.4|807.9|812.9|808.4|809.5|805|75
1629860700000|2021-08-25 03:05:00|812.9|808.4|814|809.5|814.9|810.4|811.9|807.4|71
1629861000000|2021-08-25 03:10:00|813.5|809|811.4|806.9|813.5|809|808.4|803.9|89
1629861300000|2021-08-25 03:15:00|811.8|807.3|810.9|806.4|811.9|807.4|807.9|803.4|34
1629861600000|2021-08-25 03:20:00|809.9|805.4|815.7|811.2|816.6|812.1|809.4|804.9|64
1629861900000|2021-08-25 03:25:00|814.7|810.2|812.4|807.9|814.8|810.3|811.8|807.3|17
1629869400000|2021-08-25 05:30:00|812.3|807.8|808.3|803.8|815.2|810.7|807.8|803.3|67
1629869700000|2021-08-25 05:35:00|808.8|804.3|807.2|802.7|810.3|805.8|805.8|801.3|51
1629870000000|2021-08-25 05:40:00|806.7|802.2|809.2|804.7|809.8|805.3|805.8|801.3|77
1629870300000|2021-08-25 05:45:00|809.7|805.2|810.5|806|811.1|806.6|807.7|803.2|180
1629870600000|2021-08-25 05:50:00|811|806.5|809.5|805|811.6|807.1|809|804.5|141
1629870900000|2021-08-25 05:55:00|810|805.5|807.1|802.6|810.1|805.6|806.7|802.2|76
1629871200000|2021-08-25 06:00:00|806.6|802.1|807.9|803.4|809|804.5|805.5|801|375
1629871500000|2021-08-25 06:05:00|808|803.5|804|799.5|809.4|804.9|803.5|799|383
1629871800000|2021-08-25 06:10:00|804.4|799.9|802.9|798.4|804.9|800.4|802.9|798.4|153
1629872100000|2021-08-25 06:15:00|803.4|798.9|805.6|801.1|807.4|802.9|803.4|798.9|204
1629872400000|2021-08-25 06:20:00|806.1|801.6|802.7|798.2|806.6|802.1|801.7|797.2|244
1629872700000|2021-08-25 06:25:00|803.2|798.7|805.5|801|806|801.5|802.2|797.7|147
1629873000000|2021-08-25 06:30:00|806.4|801.9|811.4|806.9|812.9|808.4|806.4|801.9|274
1629873300000|2021-08-25 06:35:00|810.8|806.3|811.8|807.3|811.8|807.3|808|803.5|46
1629873600000|2021-08-25 06:40:00|811.3|806.8|810.9|806.4|811.9|807.4|809.9|805.4|27
1629873900000|2021-08-25 06:45:00|811.3|806.8|809|804.5|811.9|807.4|807.9|803.4|103
1629874200000|2021-08-25 06:50:00|808.9|804.4|810.4|805.9|811.9|807.4|808.9|804.4|100
1629874500000|2021-08-25 06:55:00|810.9|806.4|810.9|806.4|813.9|808.9|810.9|806.4|229
1629896400000|2021-08-25 13:00:00|815.2|810.7|812.5|808|817.9|812.1|809.5|805|170
1629896700000|2021-08-25 13:05:00|812.6|808.1|820.1|815.6|820.1|815.6|810.1|805.6|155
1629897000000|2021-08-25 13:10:00|820.6|816.1|827|822.5|828|823.5|820.1|815.1|329
1629897300000|2021-08-25 13:15:00|827.5|823|832.5|828|833.9|828.9|826|821.5|520
1629897600000|2021-08-25 13:20:00|833|827.5|840.5|836|841|836.5|832|827|704
1629897900000|2021-08-25 13:25:00|840.3|835.8|838|833.5|841|836.5|837.5|833|144
1629898200000|2021-08-25 13:30:00|838.5|834|843|838.5|843.4|838.9|836.5|832|257
1629898500000|2021-08-25 13:35:00|842.5|838|842.4|837.9|847.3|842.8|842|837.5|331
1629898800000|2021-08-25 13:40:00|843.3|838.8|839.8|835.3|844.3|839.8|838.8|834.3|506
1629899100000|2021-08-25 13:45:00|839.3|834.8|840.3|835.8|842.3|837.4|838.3|833.8|183
1629899400000|2021-08-25 13:50:00|840.8|836.3|840.9|836.4|843.8|839.3|840.3|835.8|323
1629899700000|2021-08-25 13:55:00|840.4|835.9|835.9|831.4|840.4|835.9|834.5|829.1|116
1629900000000|2021-08-25 14:00:00|836.4|831.9|837.9|833.4|838.8|834.3|835.9|831.4|27
1629900300000|2021-08-25 14:05:00|837.4|832.9|836.4|831.9|838.8|834.3|835|830.5|33
1629900600000|2021-08-25 14:10:00|835.9|831.4|837.4|832.9|838.8|834.3|835.9|831.4|47
1629900900000|2021-08-25 14:15:00|836.9|832.4|840.8|836.3|840.8|836.3|836.9|832.4|15
1629901200000|2021-08-25 14:20:00|840.3|835.8|840.4|835.9|841.8|837.3|840.3|835.8|14
1629901500000|2021-08-25 14:25:00|839.9|835.4|836.2|831.7|840.3|835.8|836.2|831.7|29
1629901800000|2021-08-25 14:30:00|836.9|832.4|842.8|838.3|843.3|838.8|836.9|832.4|48
1629902100000|2021-08-25 14:35:00|842.3|837.8|843.8|839.3|845.7|841.2|842.3|837.8|123
1629902400000|2021-08-25 14:40:00|844.2|839.7|843.8|839.3|845.7|841.2|843.3|838.8|42
1629902700000|2021-08-25 14:45:00|844.7|840.2|843.8|839.3|848.2|843.7|843.7|839.2|164
1629903000000|2021-08-25 14:50:00|844.3|839.8|839.3|834.8|844.8|840.3|838.9|834.4|39
1629903300000|2021-08-25 14:55:00|839.8|835.3|837.8|833.3|839.8|835.3|835.4|830.9|103
1629903600000|2021-08-25 15:00:00|838.8|834.3|838.8|834.3|838.8|834.3|838.8|834.3|0
1629939600000|2021-08-26 01:00:00|837.9|833.4|841.8|836.3|843.3|838.8|834.4|829.9|95
1629939900000|2021-08-26 01:05:00|841.3|836.8|839.4|834.9|842.3|837.3|837.9|833.4|81
1629940200000|2021-08-26 01:10:00|838.9|834.4|836|831.5|841.4|836.9|834|829.5|72
1629940500000|2021-08-26 01:15:00|835.9|831.4|838.4|833.9|838.8|834.3|835.5|831|43
1629940800000|2021-08-26 01:20:00|837.9|833.4|837.9|833.4|838.9|834.4|835.9|831.4|25
1629941100000|2021-08-26 01:25:00|837.4|832.9|836.4|831.9|837.9|833.4|835.5|831|151
1629941400000|2021-08-26 01:30:00|835.7|831.2|826.9|822.4|835.9|831.4|826.1|821.6|289
1629941700000|2021-08-26 01:35:00|827.9|823.4|831.9|827.4|832.9|827.9|827.4|822.9|70
1629942000000|2021-08-26 01:40:00|831|826.5|834.8|830.3|835.9|831.4|830.5|826|61
1629942300000|2021-08-26 01:45:00|835.3|830.8|836.8|832.3|838.3|833.4|833.4|828.9|84
1629942600000|2021-08-26 01:50:00|836.3|831.8|838.8|834.3|840.3|835.8|836.3|831.8|115
1629942900000|2021-08-26 01:55:00|839.3|834.8|837.8|833.3|840.3|835.8|837.3|832.3|74
1629943200000|2021-08-26 02:00:00|837.3|832.8|838.8|834.3|838.8|834.3|836.3|831.8|30
1629943500000|2021-08-26 02:05:00|839.3|834.8|839.8|835.3|840.3|835.8|837.8|833.3|94
1629943800000|2021-08-26 02:10:00|839.4|834.9|835.4|829.9|842.3|836.9|834.4|829.9|331
1629945000000|2021-08-26 02:30:00|835.9|830.4|840.3|835.8|840.3|835.8|832.4|827|110
1629945300000|2021-08-26 02:35:00|840.7|836.2|847.1|842.6|848.1|843.6|838.8|834.3|533
1629945600000|2021-08-26 02:40:00|846.6|842.1|845.1|840.6|846.6|842.1|842.7|838.2|128
1629945900000|2021-08-26 02:45:00|845.2|840.7|845.8|841.3|846.7|842.2|843.2|838.7|161
1629946200000|2021-08-26 02:50:00|845.3|840.8|846.2|841.7|847.2|842.7|843.7|839.2|83
1629946500000|2021-08-26 02:55:00|845.7|841.2|846.7|842.2|848.2|843.7|844.7|840.2|64
1629946800000|2021-08-26 03:00:00|847.2|842.7|845.7|841.2|848.2|843.7|844.7|840.2|29
1629947100000|2021-08-26 03:05:00|846.2|841.7|847.7|843.2|847.7|843.2|846.2|841.7|50
1629947400000|2021-08-26 03:10:00|848.2|843.7|841.8|837.3|850.6|846.1|841.8|837.3|122
1629947700000|2021-08-26 03:15:00|842.7|838.2|841.8|837.3|844.2|839.7|840.3|835.8|89
1629948000000|2021-08-26 03:20:00|841.3|836.8|844.7|840.2|844.7|840.2|839.8|835.3|43
1629948300000|2021-08-26 03:25:00|845.6|841.1|844.2|839.7|845.6|841.1|843.2|838.7|51
1629948600000|2021-08-26 03:30:00|843.7|839.2|843.7|839.2|843.7|839.2|843.7|839.2|0
1629955800000|2021-08-26 05:30:00|843.6|839.1|843.2|838.7|845.1|840.6|840.7|836.2|280
1629956100000|2021-08-26 05:35:00|842.7|838.2|837.3|832.8|842.7|838.2|837.3|832.8|195
1629956400000|2021-08-26 05:40:00|836.8|832.3|841.8|837.3|842.2|837.7|836.8|832.3|64
1629956700000|2021-08-26 05:45:00|841.7|837.2|841.3|836.8|842.5|838|841.2|836.7|55
1629957000000|2021-08-26 05:50:00|840.8|836.3|841.8|837.3|843.7|839.2|840.3|835.8|182
1629957300000|2021-08-26 05:55:00|841.3|836.8|844.3|839.8|844.8|840.3|841.3|836.8|121
1629957600000|2021-08-26 06:00:00|843.8|839.3|842.7|838.2|844.3|839.8|841.3|836.3|133
1629957900000|2021-08-26 06:05:00|842.3|837.8|842.3|837.8|842.3|837.8|839.8|835.3|26
1629958200000|2021-08-26 06:10:00|841.8|837.3|842.2|837.7|842.2|837.7|839.8|835.3|27
1629958500000|2021-08-26 06:15:00|841.7|837.2|841.2|836.7|842|837.5|840.3|835.8|22
1629958800000|2021-08-26 06:20:00|840.7|836.2|839.2|834.7|840.7|836.2|838.2|833.7|40
1629959100000|2021-08-26 06:25:00|838.7|834.2|838.2|833.7|838.7|834.2|835.3|830.8|185
1629959400000|2021-08-26 06:30:00|837.7|833.2|832.8|828.3|839.7|835.2|831.9|827.4|293
1629959700000|2021-08-26 06:35:00|833.3|828.8|831.4|826.9|835.3|830.4|831.3|826.8|245
1629960000000|2021-08-26 06:40:00|830.9|826.4|827|822.5|833.4|828.9|826.5|822|208
1629960300000|2021-08-26 06:45:00|827.5|823|832.8|828.3|833.3|828.8|827|822.5|68
1629960600000|2021-08-26 06:50:00|832.9|828.4|828|823.5|832.9|828.4|828|823.5|102
1629960900000|2021-08-26 06:55:00|827.5|823|822.6|818.1|828|823.5|821.1|816.6|205
1629961200000|2021-08-26 07:00:00|823.1|818.6|823.1|818.6|823.1|818.6|823.1|818.6|0
1629982800000|2021-08-26 13:00:00|826.2|821.7|832.6|828.1|834.6|830.1|825.7|821.2|375
1629983100000|2021-08-26 13:05:00|832.7|828.2|841|836.5|841|836.5|831.7|827.2|172
1629983400000|2021-08-26 13:10:00|840.5|836|841.9|837.4|843.9|839.4|839.5|834.5|512
1629983700000|2021-08-26 13:15:00|841.4|836.9|837.9|833.4|842.3|837.8|837.9|833.4|314
1629984000000|2021-08-26 13:20:00|839.4|834.9|839.4|834.9|840.4|835.9|837.5|833|55
1629984300000|2021-08-26 13:25:00|839.8|835.3|841.8|837.3|841.8|837.3|838.9|834.4|84
1629984600000|2021-08-26 13:30:00|841.4|836.9|839.9|835.4|842.3|837.8|839.4|834.9|38
1629984900000|2021-08-26 13:35:00|840.4|835.9|839.9|835.4|840.4|835.9|837.9|833.4|38
1629985200000|2021-08-26 13:40:00|840.3|835.8|843.8|839.3|845.3|839.8|840.3|835.8|105
1629985500000|2021-08-26 13:45:00|844.3|839.8|840.5|836|845.3|840.4|839|834.5|148
1629985800000|2021-08-26 13:50:00|840|835.5|840.4|835.9|840.9|836.4|839|834.5|39
1629986100000|2021-08-26 13:55:00|840|835.5|839.5|835|842.9|838.4|839.5|835|129
1629986400000|2021-08-26 14:00:00|840|835.5|836.6|832.1|840|835.5|834.6|830.1|41
1629986700000|2021-08-26 14:05:00|837|832.5|838|833.5|839|834.5|835.1|830.6|29
1629987000000|2021-08-26 14:10:00|837.5|833|836.1|831.6|838.5|834|836.1|831.6|10
1629987300000|2021-08-26 14:15:00|837|832.5|832.2|827.7|837.1|832.6|831.2|826.7|87
1629987600000|2021-08-26 14:20:00|831.7|827.2|830.3|825.8|835.2|830.7|830.3|825.8|136
1629987900000|2021-08-26 14:25:00|830.8|826.3|833.6|829.1|834.1|829.6|830.3|825.8|113
1629988200000|2021-08-26 14:30:00|832.6|828.1|833.6|829.1|835|830.5|832.1|827.6|113
1629988500000|2021-08-26 14:35:00|833.3|828.8|829.2|824.7|833.6|829.1|829.2|824.7|86
1629988800000|2021-08-26 14:40:00|829.7|825.2|831.2|826.7|832.1|827.6|829.7|825.2|58
1629989100000|2021-08-26 14:45:00|831.6|827.1|830.7|826.2|832.6|828.1|829.7|825.2|78
1629989400000|2021-08-26 14:50:00|830.2|825.7|831.6|827.1|833.6|829.1|830.2|825.7|92
1629989700000|2021-08-26 14:55:00|832.1|827.6|830.2|825.7|833.6|829.1|830.2|825.2|127
1630026000000|2021-08-27 01:00:00|829.8|825.3|833.2|828.7|836.1|831.6|828.7|824.2|72
1630026300000|2021-08-27 01:05:00|832.7|828.2|836.6|832.1|837.6|833.1|832.7|828.2|59
1630026600000|2021-08-27 01:10:00|836.2|831.7|834.7|830.2|836.7|832.2|834.2|829.7|86
1630026900000|2021-08-27 01:15:00|835.2|830.7|834.4|829.9|835.6|831.1|834.1|829.6|71
1630027200000|2021-08-27 01:20:00|834.1|829.6|832.4|827.9|835.6|831.1|831.6|827.1|87
1630027500000|2021-08-27 01:25:00|832.6|828.1|830.2|825.7|832.6|828.1|827.4|821.8|81
1630027800000|2021-08-27 01:30:00|829.7|825.2|831.2|826.7|831.7|827.2|828.2|823.7|50
1630028100000|2021-08-27 01:35:00|830.7|826.2|834.1|829.6|834.6|829.6|830.2|825.7|102
1630028400000|2021-08-27 01:40:00|833.6|829.1|834|829.5|834|829.5|830.6|826.1|47
1630028700000|2021-08-27 01:45:00|835|830.5|836|831.5|838.9|833.5|835|830|15
1630029000000|2021-08-27 01:50:00|836.5|832|837.5|833|838|833.5|833.6|829.1|30
1630029300000|2021-08-27 01:55:00|838|833.5|838.9|834.4|839.9|835.4|837.5|833|58
1630029600000|2021-08-27 02:00:00|838.4|833.9|836.5|832|838.4|833.9|836.5|832|94
1630029900000|2021-08-27 02:05:00|836|831.5|838.4|833.9|838.4|833.9|835.9|831.4|80
1630030200000|2021-08-27 02:10:00|838.9|834.4|837|832.5|839.9|835.4|836.5|832|47
1630030500000|2021-08-27 02:15:00|837.4|832.9|837.4|832.9|837.4|832.9|837.4|832.9|0
1630031400000|2021-08-27 02:30:00|838.4|833.9|835.5|831|838.9|834.4|834.5|830|62
1630031700000|2021-08-27 02:35:00|836|831.5|835.9|831.4|837.4|832.9|835.9|831.4|148
1630032000000|2021-08-27 02:40:00|835.4|830.9|832.5|828|835.9|831.4|831.5|827|145
1630032300000|2021-08-27 02:45:00|832.9|828.4|831.5|827|833.5|829|831.5|827|197
1630032600000|2021-08-27 02:50:00|831|826.5|830.4|825.9|831.4|826.9|828.5|824|169
1630032900000|2021-08-27 02:55:00|830|825.5|830.5|826|831.4|826.9|828.5|824|58
1630033200000|2021-08-27 03:00:00|830.4|825.9|829.4|824.9|831.4|826.9|828.9|824.4|70
1630033500000|2021-08-27 03:05:00|829.9|825.4|831.4|826.9|832.9|828.4|829.9|825.4|96
1630033800000|2021-08-27 03:10:00|831|826.5|832|827.5|832.5|828|830.5|826|69
1630034100000|2021-08-27 03:15:00|832.4|827.9|831.5|827|832.5|828|830.5|826|5
1630034400000|2021-08-27 03:20:00|832|827.5|825.6|821.1|832|827.5|823.9|819.4|116
1630034700000|2021-08-27 03:25:00|827.1|822.6|831|826.5|831|826.5|826.6|822.1|39
1630042200000|2021-08-27 05:30:00|830.9|826.4|834.3|829.8|835.8|831.3|830.4|825.9|68
1630042500000|2021-08-27 05:35:00|835.3|830.8|834.3|829.8|836.8|832.3|834.3|829.8|50
1630042800000|2021-08-27 05:40:00|834.8|830.3|832.9|828.4|834.8|830.3|832.1|827.6|526
1630043100000|2021-08-27 05:45:00|833.3|828.8|834.3|829.8|835.3|830.8|833.3|828.8|8
1630043400000|2021-08-27 05:50:00|834.8|830.3|829.9|825.4|834.8|830.3|829.9|825.4|62
1630043700000|2021-08-27 05:55:00|829.4|824.9|829.9|825.4|830.9|826.4|828.9|824.4|27
1630044000000|2021-08-27 06:00:00|830.4|825.9|832.8|828.3|834.3|829.8|828.4|823.9|42
1630044300000|2021-08-27 06:05:00|832.4|827.9|832.3|827.8|834.3|829.8|832.3|827.8|96
1630044600000|2021-08-27 06:10:00|832.8|828.3|832.3|827.8|832.8|828.3|829.9|825.4|28
1630044900000|2021-08-27 06:15:00|832.8|828.3|836.2|831.7|836.7|832.2|832.8|828.3|83
1630045200000|2021-08-27 06:20:00|836.7|832.2|835.2|830.7|836.7|832.2|834.3|829.8|23
1630045500000|2021-08-27 06:25:00|835.7|831.2|835.3|830.8|836.2|831.7|834.7|830.2|11
1630045800000|2021-08-27 06:30:00|835.5|831|842.1|837.6|842.4|837.9|835.3|830.8|211
1630046100000|2021-08-27 06:35:00|842.6|838.1|844.1|839.6|844.6|840.1|842.6|838.1|191
1630046400000|2021-08-27 06:40:00|843.6|839.1|843.1|838.6|844.7|840.2|842.2|837.7|142
1630046700000|2021-08-27 06:45:00|843.6|839.1|848.6|844.1|849.8|845.3|843.6|839.1|192
1630047000000|2021-08-27 06:50:00|849.5|845|846.1|841.6|849.5|845|845.6|841.1|173
1630047300000|2021-08-27 06:55:00|845.6|841.1|845.6|841.1|846.1|841.6|842.6|838.1|367
1630047600000|2021-08-27 07:00:00|846.1|841.6|846.1|841.6|846.1|841.6|846.1|841.6|0
1630069200000|2021-08-27 13:00:00|855|848.5|863.3|857.8|865.7|860.8|854|848.5|504
1630069500000|2021-08-27 13:05:00|863.8|858.3|866.7|862.2|867.3|862.8|863.8|858.3|144
1630069800000|2021-08-27 13:10:00|867.2|862.7|868.2|863.7|868.2|863.7|864.2|859.7|151
1630070100000|2021-08-27 13:15:00|867.2|862.7|867.7|863.2|868.7|864.2|866.7|862.2|78
1630070400000|2021-08-27 13:20:00|866.7|862.2|866.3|861.8|868.2|863.7|865.3|860.8|304
1630070700000|2021-08-27 13:25:00|866.8|862.3|873.6|869.1|874.1|869.6|865.8|861.3|344
1630071000000|2021-08-27 13:30:00|874.6|870.1|872.1|867.6|874.6|870.1|871.1|866.6|75
1630071300000|2021-08-27 13:35:00|871.1|866.6|869.1|864.6|871.1|866.6|869.1|864.6|30
1630071600000|2021-08-27 13:40:00|870.1|865.6|868.1|863.6|871.1|866.6|868.1|863.6|170
1630071900000|2021-08-27 13:45:00|868.6|864.1|871|866.5|872.1|867.6|868.1|863.6|317
1630072200000|2021-08-27 13:50:00|871.5|867|868.6|864.1|871.5|867|868.6|864.1|28
1630072500000|2021-08-27 13:55:00|868.1|863.6|869|864.5|870|865.5|866.6|862.1|227
1630072800000|2021-08-27 14:00:00|868.6|864.1|869.1|864.6|870.5|866|868.6|864.1|30
1630073100000|2021-08-27 14:05:00|869.5|865|869.5|865|870|865.5|868.6|864.1|7
1630073400000|2021-08-27 14:10:00|870|865.5|869|864.5|871|866.5|869|864.5|21
1630073700000|2021-08-27 14:15:00|868.6|864.1|867.6|863.1|868.6|864.1|866.1|861.6|69
1630074000000|2021-08-27 14:20:00|867.1|862.6|873|868.5|873.5|869|865.6|861.1|197
1630074300000|2021-08-27 14:25:00|874.5|870|873|868.5|875.9|871.4|872.5|868|52
1630074600000|2021-08-27 14:30:00|872.5|868|873.5|869|875.4|870.9|872.5|868|11
1630074900000|2021-08-27 14:35:00|874|869.5|872.9|868.4|874.4|869.9|872.5|868|86
1630075200000|2021-08-27 14:40:00|873|868.5|876.4|871.9|876.9|872.4|872|867.5|131
1630075500000|2021-08-27 14:45:00|877.3|872.8|876.9|872.4|878.8|874.3|875.4|870.9|75
1630075800000|2021-08-27 14:50:00|876.4|871.9|873.4|868.9|876.4|871.9|872.9|868.4|137
1630076100000|2021-08-27 14:55:00|873.9|869.4|876.3|871.8|876.3|871.8|872.4|867.9|93
1630076400000|2021-08-27 15:00:00|876.1|871.6|876.1|871.6|876.1|871.6|876.1|871.6|0
1630285200000|2021-08-30 01:00:00|873.5|869|862.8|858.3|873.5|869|860.4|855.9|45015
1630285500000|2021-08-30 01:05:00|862.3|857.8|858.3|853.8|863.8|859.3|856.3|851.8|29568
1630285800000|2021-08-30 01:10:00|858.1|853.6|859.6|855.1|861.3|856.8|855.8|851.3|17565
1630286100000|2021-08-30 01:15:00|859.3|854.8|864.3|859.8|865.3|860.8|859.3|854.8|15956
1630286400000|2021-08-30 01:20:00|863.8|859.3|858.4|853.9|865.8|861.3|857.9|853.4|13710
1630286700000|2021-08-30 01:25:00|857.9|853.4|858.8|854.3|859.8|855.3|854.8|850.3|14239
1630287000000|2021-08-30 01:30:00|858.3|853.8|857.8|853.3|860.8|856.3|856.3|851.8|7195
1630287300000|2021-08-30 01:35:00|858.3|853.8|858.3|853.8|859.8|855.3|857.8|853.3|5216
1630287600000|2021-08-30 01:40:00|857.8|853.3|848.8|844.3|858.3|853.8|847.9|843.4|28809
1630287900000|2021-08-30 01:45:00|848.6|844.1|848.3|843.8|849.3|844.8|844.9|840.4|23536
1630288200000|2021-08-30 01:50:00|848.8|844.3|846.4|841.9|849.8|845.3|845.9|841.4|9812
1630288500000|2021-08-30 01:55:00|846.1|841.6|846.8|842.3|847.8|843.3|843.9|839.4|11893
1630288800000|2021-08-30 02:00:00|847.3|842.8|846.8|842.3|847.8|843.3|845.8|841.3|7692
1630289100000|2021-08-30 02:05:00|846.3|841.8|838.9|834.4|846.3|841.8|838.9|834.4|19877
1630289400000|2021-08-30 02:10:00|838.4|833.9|837.4|832.9|839.4|834.9|835.4|830.9|21807
1630290600000|2021-08-30 02:30:00|837.6|833.1|839.3|834.8|841.3|836.8|837.6|833.1|10297
1630290900000|2021-08-30 02:35:00|838.8|834.3|840.8|836.3|841.3|836.8|836.4|831.9|8606
1630291200000|2021-08-30 02:40:00|840.3|835.8|844.3|839.8|844.8|840.3|840.3|835.8|12715
1630291500000|2021-08-30 02:45:00|843.8|839.3|842.3|837.8|843.8|839.3|841.3|836.8|6298
1630291800000|2021-08-30 02:50:00|841.8|837.3|838.3|833.8|843.3|838.8|837.8|833.3|5862
1630292100000|2021-08-30 02:55:00|837.8|833.3|839.8|835.3|839.8|835.3|837.8|833.3|6090
1630292400000|2021-08-30 03:00:00|840.3|835.8|838.3|833.8|840.8|836.3|836.8|832.3|5821
1630292700000|2021-08-30 03:05:00|837.3|832.8|834.4|829.9|839.3|834.8|832.8|828.3|15882
1630293000000|2021-08-30 03:10:00|833.9|829.4|837.8|833.3|838.3|833.8|831.8|827.3|10601
1630293300000|2021-08-30 03:15:00|837.3|832.8|838.3|833.8|839.8|835.3|835.8|831.3|7017
1630293600000|2021-08-30 03:20:00|838.8|834.3|839.3|834.8|840.3|835.8|838.3|833.8|4461
1630293900000|2021-08-30 03:25:00|839.6|835.1|839.3|834.8|839.8|835.3|835.3|830.8|7609
1630301400000|2021-08-30 05:30:00|838.7|834.2|844.7|840.2|845.2|840.7|838.7|834.2|15258
1630301700000|2021-08-30 05:35:00|844.2|839.7|844.2|839.7|845.2|840.7|841.7|837.2|9148
1630302000000|2021-08-30 05:40:00|844.4|839.9|840.7|836.2|844.4|839.9|840.2|835.7|8111
1630302300000|2021-08-30 05:45:00|841.2|836.7|842.2|837.7|843.7|839.2|841.2|836.7|4049
1630302600000|2021-08-30 05:50:00|842.7|838.2|839.7|835.2|844.7|840.2|839.2|834.7|6875
1630302900000|2021-08-30 05:55:00|840.2|835.7|836.7|832.2|840.7|836.2|834.7|830.2|16619
1630303200000|2021-08-30 06:00:00|836.2|831.7|838.2|833.7|838.7|834.2|835.2|830.7|5557
1630303500000|2021-08-30 06:05:00|838.7|834.2|838.2|833.7|839.2|834.7|836.7|832.2|4628
1630303800000|2021-08-30 06:10:00|837.7|833.2|834.7|830.2|837.7|833.2|834.2|829.7|7458
1630304100000|2021-08-30 06:15:00|834.4|829.9|834.2|829.7|836.2|831.7|832.2|827.7|10666
1630304400000|2021-08-30 06:20:00|834.4|829.9|835.2|830.7|835.7|831.2|833.7|829.2|6182
1630304700000|2021-08-30 06:25:00|835.7|831.2|834.7|830.2|836.2|831.7|833.7|829.2|4020
1630305000000|2021-08-30 06:30:00|834.2|829.7|827.7|823.2|834.2|829.7|826.7|822.2|25498
1630305300000|2021-08-30 06:35:00|828.7|824.2|830.2|825.7|831.2|826.7|827.2|822.7|7916
1630305600000|2021-08-30 06:40:00|829.7|825.2|829.2|824.7|830.7|826.2|827.7|823.2|8221
1630305900000|2021-08-30 06:45:00|829.7|825.2|828.7|824.2|830.7|826.2|826.7|822.2|6973
1630306200000|2021-08-30 06:50:00|828.2|823.7|828.7|824.2|829.2|824.7|825.2|820.7|10445
1630306500000|2021-08-30 06:55:00|829.2|824.7|838.1|833.6|838.1|833.6|829.2|824.7|27835
1630328400000|2021-08-30 13:00:00|847.9|843.4|842.4|837.9|847.9|843.4|838.4|833.9|30289
1630328700000|2021-08-30 13:05:00|842.1|837.6|843.4|838.9|844.9|840.4|839.9|835.4|17061
1630329000000|2021-08-30 13:10:00|843.9|839.4|841.9|837.4|845.4|840.9|840.9|836.4|10833
1630329300000|2021-08-30 13:15:00|842.4|837.9|839.9|835.4|843.4|838.9|837.9|833.4|9854
1630329600000|2021-08-30 13:20:00|839.4|834.9|841.4|836.9|842.4|837.9|838.4|833.9|6776
1630329900000|2021-08-30 13:25:00|840.9|836.4|838.9|834.4|840.9|836.4|838.9|834.4|4297
1630330200000|2021-08-30 13:30:00|838.4|833.9|836.9|832.4|839.4|834.9|836.4|831.9|8809
1630330500000|2021-08-30 13:35:00|837.4|832.9|840.4|835.9|840.9|836.4|837.4|832.9|5350
1630330800000|2021-08-30 13:40:00|839.9|835.4|841.4|836.9|841.4|836.9|838.4|833.9|4830
1630331100000|2021-08-30 13:45:00|840.9|836.4|846.8|842.3|847.3|842.8|840.9|836.4|15333
1630331400000|2021-08-30 13:50:00|846.6|842.1|849.8|845.3|850.8|846.3|843.4|838.9|21293
1630331700000|2021-08-30 13:55:00|849.6|845.1|845.8|841.3|849.8|845.3|844.8|840.3|14028
1630332000000|2021-08-30 14:00:00|846.3|841.8|846.8|842.3|848.8|844.3|845.8|841.3|6828
1630332300000|2021-08-30 14:05:00|846.3|841.8|845.8|841.3|849.3|844.8|844.8|840.3|6454
1630332600000|2021-08-30 14:10:00|846.3|841.8|845.3|840.8|846.3|841.8|843.3|838.8|6235
1630332900000|2021-08-30 14:15:00|845.8|841.3|845.8|841.3|847.3|842.8|844.3|839.8|4437
1630333200000|2021-08-30 14:20:00|846.3|841.8|845.3|840.8|847.8|843.3|845.3|840.8|3891
1630333500000|2021-08-30 14:25:00|845.8|841.3|836.3|831.8|847.3|842.8|835.4|830.9|16043
1630333800000|2021-08-30 14:30:00|836.1|831.6|837.3|832.8|837.8|833.3|833.9|829.4|14332
1630334100000|2021-08-30 14:35:00|837.8|833.3|839.3|834.8|839.8|835.3|836.3|831.8|7870
1630334400000|2021-08-30 14:40:00|838.8|834.3|839.3|834.8|840.3|835.8|838.8|834.3|4846
1630334700000|2021-08-30 14:45:00|838.8|834.3|840.3|835.8|841.3|836.8|836.8|832.3|6125
1630335000000|2021-08-30 14:50:00|839.8|835.3|840.3|835.8|841.8|837.3|839.8|835.3|4077
1630335300000|2021-08-30 14:55:00|840.8|836.3|842.1|837.6|843.3|838.8|840.8|836.3|6993
1630371600000|2021-08-31 01:00:00|842.5|838|838.7|834.2|845.5|841|836.5|832|12986
1630371900000|2021-08-31 01:05:00|838.5|834|839.5|835|843.5|839|838.5|834|7083
1630372200000|2021-08-31 01:10:00|840|835.5|842|837.5|842|837.5|839.5|835|4602
1630372500000|2021-08-31 01:15:00|842.5|838|840|835.5|844.5|840|839|834.5|8043
1630372800000|2021-08-31 01:20:00|839.5|835|838.9|834.4|840|835.5|836.5|832|8850
1630373100000|2021-08-31 01:25:00|838.4|833.9|839.4|834.9|839.9|835.4|837.9|833.4|3184
1630373400000|2021-08-31 01:30:00|838.9|834.4|836.9|832.4|839.4|834.9|835.9|831.4|5767
1630373700000|2021-08-31 01:35:00|837.4|832.9|838.9|834.4|839.4|834.9|834.4|829.9|5893
1630374000000|2021-08-31 01:40:00|839.4|834.9|840.4|835.9|840.9|836.4|837.4|832.9|6173
1630374300000|2021-08-31 01:45:00|839.9|835.4|839.4|834.9|840.9|836.4|839.4|834.9|2138
1630374600000|2021-08-31 01:50:00|838.9|834.4|841.4|836.9|842.4|837.9|838.9|834.4|4826
1630374900000|2021-08-31 01:55:00|841.9|837.4|842.9|838.4|843.4|838.9|840.9|836.4|5609
1630375200000|2021-08-31 02:00:00|842.4|837.9|842.9|838.4|843.4|838.9|841.4|836.9|3560
1630375500000|2021-08-31 02:05:00|843.4|838.9|841.9|837.4|843.4|838.9|841.4|836.9|3369
1630375800000|2021-08-31 02:10:00|841.4|836.9|839.9|835.4|841.4|836.9|839.4|834.9|3443
1630377000000|2021-08-31 02:30:00|840.4|835.9|840.9|836.4|841.9|837.4|840.4|835.9|2380
1630377300000|2021-08-31 02:35:00|841.4|836.9|839.4|834.9|841.4|836.9|838.4|833.9|3578
1630377600000|2021-08-31 02:40:00|839.9|835.4|839.9|835.4|840.4|835.9|838.9|834.4|2322
1630377900000|2021-08-31 02:45:00|840.4|835.9|839.9|835.4|840.9|836.4|839.4|834.9|3023
1630378200000|2021-08-31 02:50:00|839.4|834.9|832.9|828.4|839.4|834.9|832.4|827.9|16791
1630378500000|2021-08-31 02:55:00|832.4|827.9|832.9|828.4|834.4|829.9|830.9|826.4|12258
1630378800000|2021-08-31 03:00:00|832.4|827.9|827.4|822.9|832.9|828.4|827.4|822.9|16651
1630379100000|2021-08-31 03:05:00|826.9|822.4|826.9|822.4|828.9|824.4|826.4|821.9|11952
1630379400000|2021-08-31 03:10:00|826.4|821.9|824.4|819.9|827.4|822.9|817.9|813.4|32802
1630379700000|2021-08-31 03:15:00|824.2|819.7|825.9|821.4|825.9|821.4|822.4|817.9|10590
1630380000000|2021-08-31 03:20:00|825.4|820.9|819.4|814.9|825.4|820.9|819.4|814.9|10881
1630380300000|2021-08-31 03:25:00|818.9|814.4|818.9|814.4|820.9|816.4|815.4|810.9|24953
1630387800000|2021-08-31 05:30:00|819.4|814.9|819.6|815.1|821.4|816.9|816.4|811.9|16409
1630388100000|2021-08-31 05:35:00|819.4|814.9|822.9|818.4|822.9|818.4|819.4|814.9|7807
1630388400000|2021-08-31 05:40:00|822.4|817.9|818.4|813.9|822.4|817.9|818.4|813.9|6137
1630388700000|2021-08-31 05:45:00|817.9|813.4|819.4|814.9|820.9|816.4|817.9|813.4|7026
1630389000000|2021-08-31 05:50:00|819.1|814.6|817.4|812.9|819.6|815.1|814.9|810.4|11533
1630389300000|2021-08-31 05:55:00|817.9|813.4|822.4|817.9|823.4|818.9|816.4|811.9|11530
1630389600000|2021-08-31 06:00:00|821.9|817.4|822.4|817.9|823.9|819.4|821.4|816.9|7404
1630389900000|2021-08-31 06:05:00|822.9|818.4|823.4|818.9|823.4|818.9|820.9|816.4|4754
1630390200000|2021-08-31 06:10:00|823.8|819.3|826.8|822.3|826.8|822.3|823.8|819.3|15478
1630390500000|2021-08-31 06:15:00|827.3|822.8|824.8|820.3|827.8|823.3|824.8|820.3|8987
1630390800000|2021-08-31 06:20:00|825.3|820.8|823.8|819.3|825.3|820.8|822.8|818.3|6244
1630391100000|2021-08-31 06:25:00|823.3|818.8|819.3|814.8|823.3|818.8|818.8|814.3|9425
1630391400000|2021-08-31 06:30:00|819.8|815.3|820.3|815.8|822.3|817.8|819.8|815.3|6375
1630391700000|2021-08-31 06:35:00|820.8|816.3|814.8|810.3|821.3|816.8|814.8|810.3|10545
1630392000000|2021-08-31 06:40:00|814.6|810.1|817.3|812.8|817.3|812.8|812.8|808.3|18486
1630392300000|2021-08-31 06:45:00|816.8|812.3|818.8|814.3|819.8|815.3|815.3|810.8|8834
1630392600000|2021-08-31 06:50:00|819.3|814.8|817.8|813.3|820.8|816.3|817.8|813.3|8330
1630392900000|2021-08-31 06:55:00|817.3|812.8|809.8|805.3|818.3|813.8|809.3|804.8|28308
1630414800000|2021-08-31 13:00:00|802.7|798.2|807.2|802.7|808.7|804.2|802.7|798.2|38290
1630415100000|2021-08-31 13:05:00|807.7|803.2|794.2|789.7|807.7|803.2|792.7|788.2|48903
1630415400000|2021-08-31 13:10:00|793.7|789.2|791.2|786.7|795.7|791.2|789.2|784.7|41131
1630415700000|2021-08-31 13:15:00|790.7|786.2|793.7|789.2|794.2|789.7|788.2|783.7|25720
1630416000000|2021-08-31 13:20:00|793.2|788.7|793.7|789.2|794.7|790.2|791.2|786.7|14944
1630416300000|2021-08-31 13:25:00|793.2|788.7|787.2|782.7|793.2|788.7|786.2|781.7|19310
1630416600000|2021-08-31 13:30:00|787.7|783.2|789.2|784.7|790.2|785.7|787.2|782.7|13210
1630416900000|2021-08-31 13:35:00|788.7|784.2|784.2|779.7|789.7|785.2|783.2|778.7|20187
1630417200000|2021-08-31 13:40:00|784.5|780|786.2|781.7|786.7|782.2|783.2|778.7|13271
1630417500000|2021-08-31 13:45:00|786.7|782.2|787.2|782.7|787.7|783.2|785.7|781.2|7436
1630417800000|2021-08-31 13:50:00|786.7|782.2|786.7|782.2|787.7|783.2|785.7|781.2|5283
1630418100000|2021-08-31 13:55:00|787.2|782.7|789.2|784.7|789.7|785.2|784.7|780.2|11769
1630418400000|2021-08-31 14:00:00|789|784.5|789.2|784.7|791.5|787|788.7|784.2|12619
1630418700000|2021-08-31 14:05:00|789.7|785.2|788.7|784.2|790.2|785.7|787.7|783.2|4875
1630419000000|2021-08-31 14:10:00|788.2|783.7|784.5|780|788.7|784.2|781.2|776.7|16884
1630419300000|2021-08-31 14:15:00|784.2|779.7|783.7|779.2|785.2|780.7|781.7|777.2|8617
1630419600000|2021-08-31 14:20:00|783.2|778.7|778.2|773.7|783.7|779.2|777.7|773.2|23766
1630419900000|2021-08-31 14:25:00|778.7|774.2|780.7|776.2|782.2|777.7|776.7|772.2|16149
1630420200000|2021-08-31 14:30:00|780.2|775.7|782.2|777.7|783.2|778.7|779.7|775.2|11379
1630420500000|2021-08-31 14:35:00|782.7|778.2|780.2|775.7|783.2|778.7|779.7|775.2|5920
1630420800000|2021-08-31 14:40:00|779.7|775.2|781.7|777.2|781.9|777.4|778.7|774.2|5621
1630421100000|2021-08-31 14:45:00|782.2|777.7|779.7|775.2|783.2|778.7|779.7|775.2|4590
1630421400000|2021-08-31 14:50:00|780.2|775.7|783.2|778.7|784.2|779.7|779.2|774.7|9621
1630421700000|2021-08-31 14:55:00|783.7|779.2|778.7|774.2|783.7|779.2|777.2|772.7|14170
1630458000000|2021-09-01 01:00:00|778.5|774|784.5|780|787.2|782.7|778.3|773.8|25853
1630458300000|2021-09-01 01:05:00|785|780.5|783|778.5|785.5|781|781|776.5|9653
1630458600000|2021-09-01 01:10:00|782.7|778.2|782|777.5|785|780.5|782|777.5|6077
1630458900000|2021-09-01 01:15:00|781.5|777|778.5|774|781.5|777|778|773.5|9789
1630459200000|2021-09-01 01:20:00|779|774.5|776.5|772|780.5|776|774.5|770|15938
1630459500000|2021-09-01 01:25:00|776|771.5|777|772.5|778.5|774|775.5|771|6062
1630459800000|2021-09-01 01:30:00|777.5|773|777|772.5|779|774.5|776|771.5|5660
1630460100000|2021-09-01 01:35:00|776.5|772|774|769.5|778|773.5|772.5|768|12146
1630460400000|2021-09-01 01:40:00|773.5|769|771|766.5|774|769.5|768.8|764.3|18961
1630460700000|2021-09-01 01:45:00|771.5|767|769|764.5|771.5|767|767.5|763|13859
1630461000000|2021-09-01 01:50:00|769.5|765|770|765.5|772.5|768|769.5|765|10287
1630461300000|2021-09-01 01:55:00|769.5|765|770|765.5|772.5|768|769.5|765|6672
1630461600000|2021-09-01 02:00:00|769.5|765|771|766.5|773|768.5|769.5|765|6326
1630461900000|2021-09-01 02:05:00|770.5|766|770|765.5|771|766.5|768|763.5|6514
1630462200000|2021-09-01 02:10:00|770.5|766|766|761.5|771|766.5|764.5|760|15953
1630463400000|2021-09-01 02:30:00|765.2|760.7|771.5|767|773|768.5|764.5|760|17586
1630463700000|2021-09-01 02:35:00|772|767.5|769|764.5|772|767.5|768.5|764|5505
1630464000000|2021-09-01 02:40:00|768.5|764|765|760.5|768.5|764|764|759.5|9712
1630464300000|2021-09-01 02:45:00|764.5|760|767|762.5|767.5|763|764.5|760|6725
1630464600000|2021-09-01 02:50:00|766.5|762|765|760.5|767|762.5|763.5|759|5863
1630464900000|2021-09-01 02:55:00|764.5|760|766.5|762|768.5|764|764.5|760|5951
1630465200000|2021-09-01 03:00:00|766.7|762.2|769.5|765|771|766.5|766.5|762|7833
1630465500000|2021-09-01 03:05:00|769|764.5|767.5|763|769|764.5|767.5|763|3651
1630465800000|2021-09-01 03:10:00|767.2|762.7|771|766.5|772.5|768|767|762.5|6242
1630466100000|2021-09-01 03:15:00|771.5|767|773|768.5|775|770.5|771|766.5|11474
1630466400000|2021-09-01 03:20:00|773.5|769|770.5|766|775|770.5|770|765.5|9861
1630466700000|2021-09-01 03:25:00|770|765.5|765|760.5|771|766.5|765|760.5|11599
1630474200000|2021-09-01 05:30:00|765.5|761|766.9|762.4|768.4|763.9|764.5|760|7667
1630474500000|2021-09-01 05:35:00|766.4|761.9|769.4|764.9|770.9|766.4|766.4|761.9|6272
1630474800000|2021-09-01 05:40:00|769.2|764.7|771.4|766.9|773.9|769.4|768.9|764.4|12902
1630475100000|2021-09-01 05:45:00|771.9|767.4|772.4|767.9|773.4|768.9|770.9|766.4|5219
1630475400000|2021-09-01 05:50:00|772.9|768.4|768.9|764.4|773.9|769.4|768.9|764.4|6122
1630475700000|2021-09-01 05:55:00|769.4|764.9|768.4|763.9|769.4|764.9|767.9|763.4|4632
1630476000000|2021-09-01 06:00:00|768.9|764.4|767.9|763.4|769.4|764.9|767.4|762.9|4117
1630476300000|2021-09-01 06:05:00|768.4|763.9|765.9|761.4|768.4|763.9|765.4|760.9|5975
1630476600000|2021-09-01 06:10:00|766.4|761.9|765.4|760.9|767.4|762.9|765.4|760.9|4467
1630476900000|2021-09-01 06:15:00|765.2|760.7|763.4|758.9|767.4|762.9|762.4|757.9|11626
1630477200000|2021-09-01 06:20:00|763.7|759.2|762.4|757.9|765.4|760.9|760.4|755.9|10079
1630477500000|2021-09-01 06:25:00|762.9|758.4|763.9|759.4|767.9|763.4|762.9|758.4|11643
1630477800000|2021-09-01 06:30:00|763.4|758.9|766.4|761.9|767.9|763.4|762.4|757.9|9271
1630478100000|2021-09-01 06:35:00|765.9|761.4|765.9|761.4|766.4|761.9|764.9|760.4|4818
1630478400000|2021-09-01 06:40:00|766.4|761.9|764.9|760.4|767.4|762.9|763.4|758.9|6161
1630478700000|2021-09-01 06:45:00|765.4|760.9|764.9|760.4|767.4|762.9|763.9|759.4|9112
1630479000000|2021-09-01 06:50:00|764.7|760.2|766.4|761.9|767.4|762.9|763.9|759.4|8094
1630479300000|2021-09-01 06:55:00|766.9|762.4|766.9|762.4|768.4|763.9|766.4|761.9|18336
1630501200000|2021-09-01 13:00:00|766.3|761.8|770.3|765.8|770.8|766.3|765.3|760.8|26994
1630501500000|2021-09-01 13:05:00|770.8|766.3|766.3|761.8|771.3|766.8|764.8|760.3|17963
1630501800000|2021-09-01 13:10:00|765.8|761.3|761.4|756.9|765.8|761.3|759.4|754.9|25263
1630502100000|2021-09-01 13:15:00|761.8|757.3|762.8|758.3|763.3|758.8|759.9|755.4|14865
1630502400000|2021-09-01 13:20:00|762.4|757.9|766.3|761.8|766.3|761.8|761.9|757.4|10029
1630502700000|2021-09-01 13:25:00|765.8|761.3|775.8|771.3|776|771.5|764.8|760.3|29357
1630503000000|2021-09-01 13:30:00|775.6|771.1|781.3|776.8|782.8|778.3|774.3|769.8|49700
1630503300000|2021-09-01 13:35:00|781.8|777.3|779.8|775.3|782.3|777.8|778.3|773.8|23359
1630503600000|2021-09-01 13:40:00|779.3|774.8|779.3|774.8|780.8|776.3|778.8|774.3|9299
1630503900000|2021-09-01 13:45:00|779.5|775|779.3|774.8|781.3|776.8|777.8|773.3|9830
1630504200000|2021-09-01 13:50:00|779.8|775.3|776.3|771.8|780.3|775.8|774.8|770.3|17497
1630504500000|2021-09-01 13:55:00|775.8|771.3|777.8|773.3|778.3|773.8|775.8|771.3|6854
1630504800000|2021-09-01 14:00:00|778|773.5|779.8|775.3|780|775.5|776.8|772.3|6918
1630505100000|2021-09-01 14:05:00|780|775.5|783.2|778.7|783.2|778.7|778.8|774.3|11818
1630505400000|2021-09-01 14:10:00|782.7|778.2|782.2|777.7|784.7|780.2|781.3|776.8|17208
1630505700000|2021-09-01 14:15:00|782.7|778.2|784.7|780.2|784.7|780.2|781.7|777.2|10153
1630506000000|2021-09-01 14:20:00|784.2|779.7|784.2|779.7|785.7|781.2|783.7|779.2|12226
1630506300000|2021-09-01 14:25:00|784.7|780.2|783.2|778.7|785.2|780.7|781.8|777.3|6996
1630506600000|2021-09-01 14:30:00|783.3|778.8|781.2|776.7|783.8|779.3|780.8|776.3|6778
1630506900000|2021-09-01 14:35:00|781.7|777.2|784.2|779.7|784.2|779.7|781.7|777.2|5046
1630507200000|2021-09-01 14:40:00|784|779.5|785.7|781.2|785.7|781.2|783.7|779.2|6196
1630507500000|2021-09-01 14:45:00|785.2|780.7|782.7|778.2|786.2|781.7|782.7|778.2|8688
1630507800000|2021-09-01 14:50:00|783.2|778.7|781.2|776.7|784.2|779.7|781.2|776.7|6910
1630508100000|2021-09-01 14:55:00|780.7|776.2|785.7|781.2|787.2|782.7|779.8|775.3|13926
1630544400000|2021-09-02 01:00:00|784.8|780.3|781.6|777.1|785|780.5|780.8|776.3|12221
1630544700000|2021-09-02 01:05:00|782.1|777.6|779.6|775.1|784.1|779.6|779.1|774.6|10372
1630545000000|2021-09-02 01:10:00|780.1|775.6|777.1|772.6|782.5|778|776.6|772.1|18291
1630545300000|2021-09-02 01:15:00|777.6|773.1|776.5|772|778.5|774|776|771.5|10675
1630545600000|2021-09-02 01:20:00|777|772.5|776.5|772|778|773.5|775.5|771|7820
1630545900000|2021-09-02 01:25:00|777|772.5|778|773.5|779|774.5|776.5|772|4542
1630546200000|2021-09-02 01:30:00|778.5|774|781.6|777.1|782.1|777.6|777.5|773|7585
1630546500000|2021-09-02 01:35:00|782.1|777.6|775.6|771.1|782.1|777.6|775.6|771.1|7823
1630546800000|2021-09-02 01:40:00|775.1|770.6|774.6|770.1|775.6|771.1|773.6|769.1|12731
1630547100000|2021-09-02 01:45:00|774.1|769.6|774.6|770.1|777.1|772.6|774.1|769.6|7751
1630547400000|2021-09-02 01:50:00|774.8|770.3|777.1|772.6|778.6|774.1|774.1|769.6|7098
1630547700000|2021-09-02 01:55:00|777.6|773.1|777.1|772.6|779.1|774.6|776.6|772.1|4213
1630548000000|2021-09-02 02:00:00|776.8|772.3|776.1|771.6|776.8|772.3|774.1|769.6|6593
1630548300000|2021-09-02 02:05:00|775.6|771.1|778.6|774.1|779.1|774.6|773.6|769.1|8222
1630548600000|2021-09-02 02:10:00|778.1|773.6|778.6|774.1|778.6|774.1|775.6|771.1|5046
1630549800000|2021-09-02 02:30:00|778.3|773.8|780.1|775.6|781.1|776.6|778.3|773.8|10262
1630550100000|2021-09-02 02:35:00|780.6|776.1|779.6|775.1|781.1|776.6|777.6|773.1|6188
1630550400000|2021-09-02 02:40:00|780|775.5|780.6|776.1|781.1|776.6|778.1|773.6|6821
1630550700000|2021-09-02 02:45:00|781.1|776.6|790.5|786|790.5|786|781.1|776.6|29097
1630551000000|2021-09-02 02:50:00|790|785.5|787|782.5|790.5|786|785.6|781.1|13707
1630551300000|2021-09-02 02:55:00|787.5|783|787.5|783|787.5|783|784|779.5|8593
1630551600000|2021-09-02 03:00:00|788|783.5|780.1|775.6|788|783.5|779.6|775.1|13800
1630551900000|2021-09-02 03:05:00|780.6|776.1|778.6|774.1|780.6|776.1|777.6|773.1|13345
1630552200000|2021-09-02 03:10:00|779.1|774.6|781.6|777.1|782.6|778.1|778.6|774.1|7033
1630552500000|2021-09-02 03:15:00|782.1|777.6|785.1|780.6|785.1|780.6|782.1|777.6|7539
1630552800000|2021-09-02 03:20:00|784.8|780.3|784.1|779.6|788|783.5|783.1|778.6|7496
1630553100000|2021-09-02 03:25:00|783.6|779.1|781.6|777.1|784.6|780.1|780.6|776.1|6913
1630560600000|2021-09-02 05:30:00|781.5|777|772|767.5|781.5|777|771|766.5|23369
1630560900000|2021-09-02 05:35:00|772.5|768|773.5|769|774.5|770|769.5|765|20821
1630561200000|2021-09-02 05:40:00|773|768.5|770|765.5|773|768.5|769.5|765|12278
1630561500000|2021-09-02 05:45:00|770.5|766|771|766.5|771.5|767|769.5|765|8935
1630561800000|2021-09-02 05:50:00|770.5|766|774|769.5|774.5|770|770|765.5|8955
1630562100000|2021-09-02 05:55:00|773.5|769|768.5|764|773.5|769|767|762.5|19510
1630562400000|2021-09-02 06:00:00|769|764.5|771.5|767|771.5|767|768.5|764|6969
1630562700000|2021-09-02 06:05:00|772|767.5|774|769.5|774|769.5|771|766.5|9551
1630563000000|2021-09-02 06:10:00|774.5|770|773.5|769|776|771.5|772.5|768|7470
1630563300000|2021-09-02 06:15:00|774|769.5|775|770.5|777.5|773|774|769.5|9422
1630563600000|2021-09-02 06:20:00|775.5|771|773|768.5|776.5|772|772|767.5|7278
1630563900000|2021-09-02 06:25:00|773.5|769|771|766.5|775.5|771|771|766.5|5676
1630564200000|2021-09-02 06:30:00|771.5|767|773|768.5|774.5|770|771|766.5|5601
1630564500000|2021-09-02 06:35:00|772.5|768|768.5|764|772.5|768|768.5|764|9104
1630564800000|2021-09-02 06:40:00|769|764.5|770|765.5|771|766.5|769|764.5|5712
1630565100000|2021-09-02 06:45:00|770.5|766|770.5|766|771|766.5|769|764.5|5255
1630565400000|2021-09-02 06:50:00|770|765.5|770.5|766|771|766.5|768.5|764|5879
1630565700000|2021-09-02 06:55:00|770|765.5|775|770.5|776|771.5|768.5|764|18295
1630587600000|2021-09-02 13:00:00|764.6|760.1|760|755.5|764.6|760.1|755.5|751|50653
1630587900000|2021-09-02 13:05:00|759.5|755|761|756.5|763.5|759|758.3|753.8|18183
1630588200000|2021-09-02 13:10:00|760.5|756|767.5|763|769|764.5|760.5|756|23188
1630588500000|2021-09-02 13:15:00|767.2|762.7|770|765.5|770.5|766|764|759.5|19203
1630588800000|2021-09-02 13:20:00|770.5|766|768|763.5|770.5|766|768|763.5|10779
1630589100000|2021-09-02 13:25:00|767.5|763|767|762.5|768.5|764|765.5|761|7948
1630589400000|2021-09-02 13:30:00|767.5|763|772|767.5|772.5|768|767|762.5|15506
1630589700000|2021-09-02 13:35:00|771.5|767|771.5|767|772.5|768|769.5|765|8534
1630590000000|2021-09-02 13:40:00|772|767.5|770|765.5|772|767.5|769|764.5|6673
1630590300000|2021-09-02 13:45:00|770.5|766|773|768.5|773.5|769|768|763.5|11330
1630590600000|2021-09-02 13:50:00|772.5|768|777|772.5|778|773.5|772.5|768|19324
1630590900000|2021-09-02 13:55:00|776.5|772|781.4|776.9|782.9|778.4|775|770.5|19049
1630591200000|2021-09-02 14:00:00|781.9|777.4|781.4|776.9|784.9|780.4|780.9|776.4|18320
1630591500000|2021-09-02 14:05:00|781.9|777.4|781.4|776.9|782.4|777.9|780.4|775.9|11118
1630591800000|2021-09-02 14:10:00|781.9|777.4|779.9|775.4|781.9|777.4|779.9|775.4|5666
1630592100000|2021-09-02 14:15:00|779.5|775|779.4|774.9|782.9|778.4|778.9|774.4|8513
1630592400000|2021-09-02 14:20:00|779.9|775.4|777.9|773.4|780.9|776.4|776.4|771.9|9449
1630592700000|2021-09-02 14:25:00|777.4|772.9|776.9|772.4|777.4|772.9|773.9|769.4|14013
1630593000000|2021-09-02 14:30:00|777.4|772.9|775.9|771.4|777.4|772.9|775.4|770.9|5093
1630593300000|2021-09-02 14:35:00|776.4|771.9|776.9|772.4|779.9|775.4|776.4|771.9|6074
1630593600000|2021-09-02 14:40:00|777.4|772.9|779.9|775.4|780.9|776.4|776.9|772.4|5762
1630593900000|2021-09-02 14:45:00|779.4|774.9|777.9|773.4|779.4|774.9|777.1|772.6|3377
1630594200000|2021-09-02 14:50:00|777.6|773.1|775.9|771.4|777.6|773.1|774.9|770.4|6494
1630594500000|2021-09-02 14:55:00|775.4|770.9|772.4|767.9|776.4|771.9|772.4|767.9|9809
1630630800000|2021-09-03 01:00:00|772.5|768|770.7|766.2|776.2|771.7|770.2|765.7|16614
1630631100000|2021-09-03 01:05:00|770.2|765.7|768.7|764.2|772.7|768.2|768|763.5|12819
1630631400000|2021-09-03 01:10:00|769.2|764.7|768.2|763.7|769.2|764.7|766.2|761.7|13570
1630631700000|2021-09-03 01:15:00|768.7|764.2|769.7|765.2|771.7|767.2|768.7|764.2|9679
1630632000000|2021-09-03 01:20:00|769.2|764.7|770.7|766.2|772.2|767.7|769.2|764.7|5250
1630632300000|2021-09-03 01:25:00|771.2|766.7|773.2|768.7|773.7|769.2|770.7|766.2|4815
1630632600000|2021-09-03 01:30:00|773.7|769.2|773.7|769.2|774.2|769.7|771.7|767.2|5280
1630632900000|2021-09-03 01:35:00|774.7|770.2|775.7|771.2|777.2|772.7|774.7|770.2|7333
1630633200000|2021-09-03 01:40:00|776.2|771.7|773.7|769.2|776.2|771.7|772.7|768.2|4824
1630633500000|2021-09-03 01:45:00|773.2|768.7|778.7|774.2|778.7|774.2|773.2|768.7|6451
1630633800000|2021-09-03 01:50:00|779.2|774.7|776.2|771.7|779.2|774.7|775.2|770.7|6173
1630634100000|2021-09-03 01:55:00|776.7|772.2|777.2|772.7|778.2|773.7|775.2|770.7|5259
1630634400000|2021-09-03 02:00:00|777.7|773.2|775.7|771.2|777.7|773.2|774.6|770.1|4415
1630634700000|2021-09-03 02:05:00|776.2|771.7|777.7|773.2|778.6|774.1|775.7|771.2|5334
1630635000000|2021-09-03 02:10:00|777.6|773.1|777.7|773.2|778.7|774.2|777.2|772.7|3831
1630636200000|2021-09-03 02:30:00|777.4|772.9|779.7|775.2|780.6|776.1|777.2|772.7|7926
1630636500000|2021-09-03 02:35:00|780.1|775.6|777.2|772.7|780.2|775.7|777.2|772.7|5298
1630636800000|2021-09-03 02:40:00|777.7|773.2|782.6|778.1|782.6|778.1|777.7|773.2|10086
1630637100000|2021-09-03 02:45:00|783.1|778.6|776.7|772.2|783.1|778.6|776.2|771.7|14490
1630637400000|2021-09-03 02:50:00|776.2|771.7|779.2|774.7|780.2|775.7|776.2|771.7|6396
1630637700000|2021-09-03 02:55:00|779.7|775.2|781.7|777.2|782.2|777.7|779.7|775.2|6673
1630638000000|2021-09-03 03:00:00|782.2|777.7|784.2|779.7|785.2|780.7|780.2|775.7|9639
1630638300000|2021-09-03 03:05:00|783.7|779.2|778.7|774.2|784.2|779.7|778.2|773.7|11940
1630638600000|2021-09-03 03:10:00|779.2|774.7|778.2|773.7|779.7|775.2|777.7|773.2|5738
1630638900000|2021-09-03 03:15:00|778.7|774.2|779.2|774.7|779.7|775.2|776.2|771.7|6658
1630639200000|2021-09-03 03:20:00|779.7|775.2|779.7|775.2|781.7|777.2|778.2|773.7|6078
1630639500000|2021-09-03 03:25:00|779.2|774.7|779.7|775.2|779.9|775.4|778.7|774.2|4139
1630647000000|2021-09-03 05:30:00|779.2|774.7|781.1|776.6|783.1|778.6|779.2|774.7|8139
1630647300000|2021-09-03 05:35:00|780.6|776.1|781.1|776.6|782.1|777.6|780.1|775.6|4363
1630647600000|2021-09-03 05:40:00|781.6|777.1|779.6|775.1|781.6|777.1|779.1|774.6|4283
1630647900000|2021-09-03 05:45:00|780.1|775.6|777.6|773.1|781.6|777.1|776.6|772.1|7394
1630648200000|2021-09-03 05:50:00|777.2|772.7|780.1|775.6|780.6|776.1|777.1|772.6|4831
1630648500000|2021-09-03 05:55:00|779.6|775.1|778.1|773.6|780.1|775.6|778.1|773.6|3650
1630648800000|2021-09-03 06:00:00|778.6|774.1|775.1|770.6|779.6|775.1|775.1|770.6|7002
1630649100000|2021-09-03 06:05:00|774.6|770.1|780.1|775.6|780.6|776.1|774.6|770.1|9020
1630649400000|2021-09-03 06:10:00|780.6|776.1|783.1|778.6|783.1|778.6|780.6|776.1|8323
1630649700000|2021-09-03 06:15:00|783.6|779.1|787.1|782.6|789.1|784.6|783.1|778.6|26198
1630650000000|2021-09-03 06:20:00|787.6|783.1|785.6|781.1|787.6|783.1|783.1|778.6|10717
1630650300000|2021-09-03 06:25:00|786.1|781.6|786.1|781.6|786.6|782.1|783.1|778.6|7593
1630650600000|2021-09-03 06:30:00|786.6|782.1|785.1|780.6|787.1|782.6|782.1|777.6|10006
1630650900000|2021-09-03 06:35:00|784.6|780.1|782.6|778.1|785.1|780.6|780.1|775.6|10648
1630651200000|2021-09-03 06:40:00|782.1|777.6|783.6|779.1|783.6|779.1|782.1|777.6|5351
1630651500000|2021-09-03 06:45:00|783.1|778.6|785.6|781.1|786.1|781.6|783.1|778.6|7931
1630651800000|2021-09-03 06:50:00|786.1|781.6|786.6|782.1|787.1|782.6|783.6|779.1|7807
1630652100000|2021-09-03 06:55:00|787.1|782.6|786.6|782.1|788.1|783.6|786.1|781.6|16155
1630674000000|2021-09-03 13:00:00|783.6|779.1|794.4|789.9|796.2|791.7|783.6|779.1|41631
1630674300000|2021-09-03 13:05:00|793.9|789.4|788.9|784.4|793.9|789.4|788.9|784.4|17300
1630674600000|2021-09-03 13:10:00|789.4|784.9|785.5|781|791.9|787.4|784|779.5|17010
1630674900000|2021-09-03 13:15:00|785|780.5|783|778.5|786.5|782|781|776.5|16779
1630675200000|2021-09-03 13:20:00|783.5|779|782|777.5|784.5|780|782|777.5|9355
1630675500000|2021-09-03 13:25:00|781.5|777|780.5|776|782|777.5|779|774.5|16003
1630675800000|2021-09-03 13:30:00|780|775.5|782|777.5|782.5|778|777.5|773|12977
1630676100000|2021-09-03 13:35:00|781.5|777|777.5|773|781.5|777|777|772.5|8821
1630676400000|2021-09-03 13:40:00|778|773.5|779|774.5|780.5|776|778|773.5|6030
1630676700000|2021-09-03 13:45:00|778.5|774|781.5|777|781.5|777|778.5|774|5057
1630677000000|2021-09-03 13:50:00|781|776.5|776|771.5|781|776.5|776|771.5|8267
1630677300000|2021-09-03 13:55:00|776.5|772|776|771.5|777|772.5|774.5|770|14281
1630677600000|2021-09-03 14:00:00|775.8|771.3|776|771.5|776.5|772|772.5|768|15744
1630677900000|2021-09-03 14:05:00|775.5|771|776.5|772|778|773.5|775|770.5|6923
1630678200000|2021-09-03 14:10:00|776|771.5|777|772.5|778.5|774|776|771.5|4880
1630678500000|2021-09-03 14:15:00|777.5|773|780|775.5|782|777.5|777.5|773|12142
1630678800000|2021-09-03 14:20:00|779.5|775|779|774.5|781|776.5|779|774.5|4514
1630679100000|2021-09-03 14:25:00|779.5|775|777.5|773|780|775.5|776.8|772.3|5178
1630679400000|2021-09-03 14:30:00|777|772.5|779.5|775|780|775.5|776.1|771.6|6408
1630679700000|2021-09-03 14:35:00|779|774.5|778|773.5|779.5|775|777.5|773|2505
1630680000000|2021-09-03 14:40:00|778.5|774|779|774.5|779.5|775|776|771.5|4172
1630680300000|2021-09-03 14:45:00|779.5|775|778|773.5|779.5|775|777|772.5|2877
1630680600000|2021-09-03 14:50:00|778.5|774|774.5|770|778.5|774|774.5|770|10565
1630680900000|2021-09-03 14:55:00|774.1|769.6|773|768.5|776|771.5|772.6|768.1|15517
1630890000000|2021-09-06 01:00:00|772.5|768|763.2|758.7|777.5|773|762.7|758.2|40295
1630890300000|2021-09-06 01:05:00|762.7|758.2|762.2|757.7|764.7|760.2|758.3|753.8|31364
1630890600000|2021-09-06 01:10:00|761.7|757.2|764.2|759.7|765.7|761.2|759.7|755.2|18839
1630890900000|2021-09-06 01:15:00|763.7|759.2|760.2|755.7|764.1|759.6|760.2|755.7|13494
1630891200000|2021-09-06 01:20:00|759.7|755.2|752.3|747.8|760.1|755.6|751.8|747.3|31333
1630891500000|2021-09-06 01:25:00|752.7|748.2|752.3|747.8|754.3|749.8|749.8|745.3|29778
1630891800000|2021-09-06 01:30:00|751.8|747.3|759.2|754.7|759.2|754.7|751.3|746.8|16223
1630892100000|2021-09-06 01:35:00|758.7|754.2|758.2|753.7|761.2|756.7|757.7|753.2|14407
1630892400000|2021-09-06 01:40:00|758.1|753.6|760.7|756.2|761.2|756.7|757.2|752.7|6937
1630892700000|2021-09-06 01:45:00|760.2|755.7|758.7|754.2|762.6|758.1|758.2|753.7|8427
1630893000000|2021-09-06 01:50:00|758.2|753.7|756.1|751.6|759.2|754.7|755.6|751.1|7099
1630893300000|2021-09-06 01:55:00|756.6|752.1|756.6|752.1|757.6|753.1|755.9|751.4|5542
1630893600000|2021-09-06 02:00:00|756.1|751.6|753.1|748.6|756.1|751.6|752.6|748.1|11817
1630893900000|2021-09-06 02:05:00|752.7|748.2|753.1|748.6|755.4|750.9|752.2|747.7|6282
1630894200000|2021-09-06 02:10:00|752.7|748.2|752.6|748.1|755.1|750.6|751.1|746.6|9970
1630895400000|2021-09-06 02:30:00|753.1|748.6|752.6|748.1|753.1|748.6|751.1|746.6|7848
1630895700000|2021-09-06 02:35:00|752.1|747.6|744.2|739.7|752.1|747.6|741.7|737.2|41789
1630896000000|2021-09-06 02:40:00|743.7|739.2|740.3|735.8|743.7|739.2|738.3|733.8|27437
1630896300000|2021-09-06 02:45:00|740.2|735.7|743.3|738.8|743.3|738.8|737.3|732.8|19277
1630896600000|2021-09-06 02:50:00|742.8|738.3|744.7|740.2|747.2|742.7|741.8|737.3|17111
1630896900000|2021-09-06 02:55:00|744.2|739.7|743.2|738.7|744.2|739.7|740.2|735.7|10446
1630897200000|2021-09-06 03:00:00|742.7|738.2|744.7|740.2|745.2|740.7|742.2|737.7|7627
1630897500000|2021-09-06 03:05:00|744.2|739.7|739.2|734.7|744.7|740.2|738.7|734.2|12016
1630897800000|2021-09-06 03:10:00|739|734.5|739.7|735.2|740.2|735.7|737.3|732.8|12178
1630898100000|2021-09-06 03:15:00|740.2|735.7|735.3|730.8|742.7|738.2|732.8|728.3|31237
1630898400000|2021-09-06 03:20:00|734.8|730.3|733.3|728.8|736.8|732.3|732.8|728.3|14136
1630898700000|2021-09-06 03:25:00|733.7|729.2|731.8|727.3|737.7|733.2|731.8|727.3|14211
1630906200000|2021-09-06 05:30:00|731.2|726.7|732.7|728.2|735.7|731.2|731.2|726.7|14971
1630906500000|2021-09-06 05:35:00|733.2|728.7|734.2|729.7|735.2|730.7|731.7|727.2|8970
1630906800000|2021-09-06 05:40:00|733.7|729.2|735.7|731.2|735.7|731.2|732.7|728.2|6375
1630907100000|2021-09-06 05:45:00|735.2|730.7|733.7|729.2|737.7|733.2|733.7|729.2|10613
1630907400000|2021-09-06 05:50:00|734.2|729.7|736.7|732.2|736.7|732.2|733.7|729.2|8583
1630907700000|2021-09-06 05:55:00|736.2|731.7|736.2|731.7|737.2|732.7|734.2|729.7|6373
1630908000000|2021-09-06 06:00:00|736.7|732.2|739.7|735.2|741.2|736.7|735.7|731.2|11895
1630908300000|2021-09-06 06:05:00|739.2|734.7|739.1|734.6|742.6|738.1|738.6|734.1|12320
1630908600000|2021-09-06 06:10:00|739.6|735.1|737.6|733.1|739.6|735.1|736.1|731.6|8746
1630908900000|2021-09-06 06:15:00|737.8|733.3|739.1|734.6|742.5|738|737.6|733.1|8782
1630909200000|2021-09-06 06:20:00|738.6|734.1|738.1|733.6|739.1|734.6|737.1|732.6|5168
1630909500000|2021-09-06 06:25:00|738.6|734.1|736.6|732.1|739.6|735.1|733.2|728.7|12358
1630909800000|2021-09-06 06:30:00|736.1|731.6|735.6|731.1|737.1|732.6|734.6|730.1|5137
1630910100000|2021-09-06 06:35:00|736.1|731.6|734.1|729.6|738.1|733.6|733.6|729.1|6888
1630910400000|2021-09-06 06:40:00|734.2|729.7|733.1|728.6|735.5|731|732.1|727.6|8272
1630910700000|2021-09-06 06:45:00|733.5|729|731.6|727.1|736|731.5|731.6|727.1|9640
1630911000000|2021-09-06 06:50:00|732.1|727.6|725.2|720.7|732.1|727.6|724.7|720.2|37053
1630911300000|2021-09-06 06:55:00|724.7|720.2|722.4|717.9|727.6|723.1|722.2|717.7|31941
1630933200000|2021-09-06 13:00:00|719.5|715|731.5|727|732.5|728|719.5|715|45398
1630933500000|2021-09-06 13:05:00|731.1|726.6|734.6|730.1|735.5|731|728.6|724.1|20868
1630933800000|2021-09-06 13:10:00|735|730.5|734.6|730.1|736.1|731.6|733.6|729.1|16272
1630934100000|2021-09-06 13:15:00|735.1|730.6|733.6|729.1|735.1|730.6|733.1|728.6|8981
1630934400000|2021-09-06 13:20:00|734.1|729.6|730.1|725.6|735.1|730.6|729.6|725.1|13239
1630934700000|2021-09-06 13:25:00|729.6|725.1|729.6|725.1|732|727.5|729.1|724.6|10045
1630935000000|2021-09-06 13:30:00|730.1|725.6|729.6|725.1|730.1|725.6|727.6|723.1|9759
1630935300000|2021-09-06 13:35:00|729.1|724.6|729.6|725.1|730.1|725.6|726.1|721.6|12719
1630935600000|2021-09-06 13:40:00|729.1|724.6|732.6|728.1|733.5|729|729.1|724.6|12755
1630935900000|2021-09-06 13:45:00|732.1|727.6|732.1|727.6|733.5|729|731.1|726.6|7496
1630936200000|2021-09-06 13:50:00|732.5|728|729.1|724.6|732.6|728.1|728.1|723.6|7266
1630936500000|2021-09-06 13:55:00|729.5|725|726.6|722.1|729.6|725.1|726.1|721.6|11773
1630936800000|2021-09-06 14:00:00|727|722.5|731.1|726.6|732.1|727.6|727|722.5|8481
1630937100000|2021-09-06 14:05:00|730.6|726.1|734.1|729.6|736.7|732.2|730.6|726.1|17071
1630937400000|2021-09-06 14:10:00|734.3|729.8|732.1|727.6|735.1|730.6|731.6|727.1|8211
1630937700000|2021-09-06 14:15:00|731.6|727.1|731.1|726.6|732.1|727.6|729.1|724.6|9174
1630938000000|2021-09-06 14:20:00|731.6|727.1|731.6|727.1|733.6|729.1|730.1|725.6|7705
1630938300000|2021-09-06 14:25:00|731.3|726.8|728.1|723.6|731.6|727.1|727.6|723.1|8440
1630938600000|2021-09-06 14:30:00|728.6|724.1|728.1|723.6|730.1|725.6|727.6|723.1|6788
1630938900000|2021-09-06 14:35:00|728.6|724.1|730.6|726.1|731.6|727.1|727.6|723.1|8212
1630939200000|2021-09-06 14:40:00|730.1|725.6|731.6|727.1|732.1|727.6|727.6|723.1|7971
1630939500000|2021-09-06 14:45:00|731.1|726.6|731.1|726.6|731.1|726.6|730.1|725.6|3309
1630939800000|2021-09-06 14:50:00|730.6|726.1|729.6|725.1|730.6|726.1|728.1|723.6|5326
1630940100000|2021-09-06 14:55:00|729.1|724.6|728.1|723.6|729.6|725.1|727.6|723.1|8447
1630976400000|2021-09-07 01:00:00|728|723.5|740.8|736.3|741.3|736.8|728|723.5|34894
1630976700000|2021-09-07 01:05:00|740.3|735.8|735.3|730.8|740.3|735.8|734.8|730.3|19132
1630977000000|2021-09-07 01:10:00|735.8|731.3|739.3|734.8|740.3|735.8|735.8|731.3|9469
1630977300000|2021-09-07 01:15:00|738.8|734.3|746.6|742.1|748.1|743.6|738.8|734.3|42807
1630977600000|2021-09-07 01:20:00|746.2|741.7|744.7|740.2|749.8|745.3|744.7|740.2|31278
1630977900000|2021-09-07 01:25:00|745.2|740.7|747.2|742.7|748.1|743.6|743.7|739.2|12822
1630978200000|2021-09-07 01:30:00|747.6|743.1|747.6|743.1|749.2|744.7|747.2|742.7|8987
1630978500000|2021-09-07 01:35:00|748.1|743.6|747.6|743.1|748.1|743.6|746.1|741.6|6376
1630978800000|2021-09-07 01:40:00|748.1|743.6|750|745.5|751.5|747|747.6|743.1|17099
1630979100000|2021-09-07 01:45:00|749.6|745.1|748.6|744.1|750.5|746|748.1|743.6|7515
1630979400000|2021-09-07 01:50:00|749|744.5|752.1|747.6|752.1|747.6|748.1|743.6|8835
1630979700000|2021-09-07 01:55:00|751.6|747.1|755|750.5|756|751.5|750.6|746.1|24686
1630980000000|2021-09-07 02:00:00|755.5|751|759.4|754.9|760.9|756.4|753.5|749|30309
1630980300000|2021-09-07 02:05:00|759.9|755.4|761.9|757.4|761.9|757.4|757.9|753.4|19643
1630980600000|2021-09-07 02:10:00|762.1|757.6|761.4|756.9|762.1|757.6|759.9|755.4|11502
1630981800000|2021-09-07 02:30:00|761.6|757.1|757.5|753|761.6|757.1|756.5|752|17107
1630982100000|2021-09-07 02:35:00|757|752.5|756.6|752.1|758.6|754.1|756.1|751.6|8239
1630982400000|2021-09-07 02:40:00|757.1|752.6|759.1|754.6|759.6|755.1|756.1|751.6|7211
1630982700000|2021-09-07 02:45:00|758.6|754.1|753.2|748.7|759.6|755.1|753.2|748.7|14334
1630983000000|2021-09-07 02:50:00|753.7|749.2|755.2|750.7|755.3|750.8|753.2|748.7|13371
1630983300000|2021-09-07 02:55:00|755.3|750.8|758.3|753.8|758.8|754.3|753.8|749.3|7475
1630983600000|2021-09-07 03:00:00|757.8|753.3|762.7|758.2|763.2|758.7|756.8|752.3|13097
1630983900000|2021-09-07 03:05:00|762.2|757.7|761.2|756.7|762.2|757.7|760.7|756.2|7885
1630984200000|2021-09-07 03:10:00|761.7|757.2|758.7|754.2|761.7|757.2|758.7|754.2|6039
1630984500000|2021-09-07 03:15:00|759.2|754.7|759.7|755.2|760.7|756.2|759.2|754.7|5085
1630984800000|2021-09-07 03:20:00|760.2|755.7|760.7|756.2|761.7|757.2|760.2|755.7|3650
1630985100000|2021-09-07 03:25:00|760.2|755.7|762|757.5|762.7|758.2|759.7|755.2|6959
1630985400000|2021-09-07 03:30:00|761.9|757.4|761.9|757.4|761.9|757.4|761.9|757.4|0
1630992600000|2021-09-07 05:30:00|762.2|757.7|760.2|755.7|762.2|757.7|760.2|755.7|10176
1630992900000|2021-09-07 05:35:00|760.7|756.2|758.7|754.2|760.7|756.2|757.7|753.2|7517
1630993200000|2021-09-07 05:40:00|758.6|754.1|761.1|756.6|761.2|756.7|758.1|753.6|6874
1630993500000|2021-09-07 05:45:00|761.6|757.1|765|760.5|765.5|761|761.1|756.6|16970
1630993800000|2021-09-07 05:50:00|764.6|760.1|763.1|758.6|764.6|760.1|763.1|758.6|7037
1630994100000|2021-09-07 05:55:00|763.5|759|763.5|759|764.1|759.6|761.6|757.1|6782
1630994400000|2021-09-07 06:00:00|763.8|759.3|759.5|755|763.8|759.3|758.6|754.1|8583
1630994700000|2021-09-07 06:05:00|760|755.5|761.1|756.6|762.6|758.1|760|755.5|6157
1630995000000|2021-09-07 06:10:00|760.6|756.1|760|755.5|762.1|757.6|759.5|755|4268
1630995300000|2021-09-07 06:15:00|760.3|755.8|763.6|759.1|764.6|760.1|760.3|755.8|8902
1630995600000|2021-09-07 06:20:00|764|759.5|766|761.5|767|762.5|764|759.5|12402
1630995900000|2021-09-07 06:25:00|765.5|761|766|761.5|767|762.5|764.5|760|8063
1630996200000|2021-09-07 06:30:00|766.5|762|764.6|760.1|767.5|763|764.1|759.6|8305
1630996500000|2021-09-07 06:35:00|765|760.5|765.5|761|766.5|762|763.5|759|4525
1630996800000|2021-09-07 06:40:00|765|760.5|760.5|756|765.4|760.9|760.5|756|7710
1630997100000|2021-09-07 06:45:00|761|756.5|760.5|756|761|756.5|758.5|754|11820
1630997400000|2021-09-07 06:50:00|760.1|755.6|763|758.5|763.5|759|760|755.5|7182
1630997700000|2021-09-07 06:55:00|763.5|759|761.9|757.4|763.5|759|760.5|756|13694
1631019600000|2021-09-07 13:00:00|762.2|757.7|752.1|747.6|762.2|757.7|750.5|746|36735
1631019900000|2021-09-07 13:05:00|752|747.5|751.5|747|752.1|747.6|747.8|743.3|29562
1631020200000|2021-09-07 13:10:00|751.6|747.1|748|743.5|751.6|747.1|747.5|743|14655
1631020500000|2021-09-07 13:15:00|747.5|743|753.3|748.8|753.8|749.3|747.1|742.6|18017
1631020800000|2021-09-07 13:20:00|753.8|749.3|762.3|757.8|762.8|758.3|753.8|749.3|37119
1631021100000|2021-09-07 13:25:00|761.8|757.3|758.9|754.4|762.8|758.3|758.9|754.4|15944
1631021400000|2021-09-07 13:30:00|758.4|753.9|758.4|753.9|759.4|754.9|755.9|751.4|10992
1631021700000|2021-09-07 13:35:00|758.6|754.1|751.9|747.4|758.9|754.4|751.4|746.9|16238
1631022000000|2021-09-07 13:40:00|752.4|747.9|753.4|748.9|754.4|749.9|751.4|746.9|7836
1631022300000|2021-09-07 13:45:00|753.9|749.4|755.9|751.4|758.8|754.3|753.9|749.4|11227
1631022600000|2021-09-07 13:50:00|755.4|750.9|753.5|749|756.5|752|753|748.5|9007
1631022900000|2021-09-07 13:55:00|753|748.5|753|748.5|754.5|750|752|747.5|5719
1631023200000|2021-09-07 14:00:00|753.5|749|752.5|748|755|750.5|752.5|748|3738
1631023500000|2021-09-07 14:05:00|753|748.5|750|745.5|753|748.5|749|744.5|11788
1631023800000|2021-09-07 14:10:00|749.5|745|753|748.5|753.5|749|749|744.5|9566
1631024100000|2021-09-07 14:15:00|753.5|749|752|747.5|753.5|749|751|746.5|5603
1631024400000|2021-09-07 14:20:00|751.5|747|753.5|749|754.9|750.4|751.5|747|6752
1631024700000|2021-09-07 14:25:00|753|748.5|751.5|747|753.9|749.4|751.5|747|3734
1631025000000|2021-09-07 14:30:00|751|746.5|751.5|747|752|747.5|750|745.5|6196
1631025300000|2021-09-07 14:35:00|751|746.5|753.5|749|753.5|749|751|746.5|4483
1631025600000|2021-09-07 14:40:00|753|748.5|753|748.5|753.4|748.9|751.5|747|3703
1631025900000|2021-09-07 14:45:00|752.5|748|750.5|746|752.5|748|750.5|746|4730
1631026200000|2021-09-07 14:50:00|751|746.5|752.5|748|753|748.5|751|746.5|3687
1631026500000|2021-09-07 14:55:00|752|747.5|749.8|745.3|752.5|748|749.5|745|7364
1631062800000|2021-09-08 01:00:00|749.9|745.4|754.3|749.8|755.3|750.8|744.4|739.9|28451
1631063100000|2021-09-08 01:05:00|753.8|749.3|757.8|753.3|759.3|754.8|753.8|749.3|22045
1631063400000|2021-09-08 01:10:00|758.3|753.8|758.8|754.3|759.8|755.3|756.3|751.8|12681
1631063700000|2021-09-08 01:15:00|758.4|753.9|757.3|752.8|758.8|754.3|756.3|751.8|6451
1631064000000|2021-09-08 01:20:00|757.1|752.6|759.8|755.3|759.8|755.3|755.8|751.3|6730
1631064300000|2021-09-08 01:25:00|759.3|754.8|757.8|753.3|760.3|755.8|757.3|752.8|6179
1631064600000|2021-09-08 01:30:00|758.3|753.8|758.8|754.3|758.8|754.3|756.3|751.8|4062
1631064900000|2021-09-08 01:35:00|759.3|754.8|756.8|752.3|759.8|755.3|756.8|752.3|5324
1631065200000|2021-09-08 01:40:00|757.3|752.8|755.8|751.3|757.3|752.8|752.8|748.3|10362
1631065500000|2021-09-08 01:45:00|755.3|750.8|758.3|753.8|758.8|754.3|754.3|749.8|5969
1631065800000|2021-09-08 01:50:00|757.8|753.3|760.3|755.8|760.3|755.8|756.8|752.3|4534
1631066100000|2021-09-08 01:55:00|759.8|755.3|760.8|756.3|761.8|757.3|759.3|754.8|11087
1631066400000|2021-09-08 02:00:00|761.2|756.7|759.3|754.8|761.8|757.3|759.3|754.8|4666
1631066700000|2021-09-08 02:05:00|759.8|755.3|758.7|754.2|760.3|755.8|758.3|753.8|4120
1631067000000|2021-09-08 02:10:00|759.2|754.7|756.7|752.2|759.7|755.2|756.7|752.2|4711
1631068200000|2021-09-08 02:30:00|756.3|751.8|755.6|751.1|757.7|753.2|755.6|751.1|5876
1631068500000|2021-09-08 02:35:00|755.2|750.7|755.1|750.6|755.7|751.2|752.7|748.2|7091
1631068800000|2021-09-08 02:40:00|755.6|751.1|755.7|751.2|756.2|751.7|755.1|750.6|3724
1631069100000|2021-09-08 02:45:00|755.2|750.7|747.3|742.8|755.2|750.7|746.8|742.3|19088
1631069400000|2021-09-08 02:50:00|747.7|743.2|745.2|740.7|749.2|744.7|744.7|740.2|14895
1631069700000|2021-09-08 02:55:00|744.8|740.3|747.2|742.7|748.8|744.3|743.7|739.2|14074
1631070000000|2021-09-08 03:00:00|746.8|742.3|741.2|736.7|747.7|743.2|741.2|736.7|15654
1631070300000|2021-09-08 03:05:00|740.8|736.3|737.3|732.8|742.2|737.7|735.8|731.3|27364
1631070600000|2021-09-08 03:10:00|737.1|732.6|736.3|731.8|737.3|732.8|733.8|729.3|19312
1631070900000|2021-09-08 03:15:00|735.8|731.3|738.8|734.3|738.8|734.3|735.3|730.8|10563
1631071200000|2021-09-08 03:20:00|739.3|734.8|736.3|731.8|739.8|735.3|736.3|731.8|8997
1631071500000|2021-09-08 03:25:00|735.9|731.4|736.5|732|738.3|733.8|735.3|730.8|10584
1631079000000|2021-09-08 05:30:00|735.8|731.3|741.7|737.2|742.7|738.2|734.3|729.8|18396
1631079300000|2021-09-08 05:35:00|742.2|737.7|742.8|738.3|743.8|739.3|742.2|737.7|12023
1631079600000|2021-09-08 05:40:00|742.3|737.8|741.8|737.3|742.3|737.8|740.3|735.8|7092
1631079900000|2021-09-08 05:45:00|741.3|736.8|740.8|736.3|741.3|736.8|739.3|734.8|7029
1631080200000|2021-09-08 05:50:00|740.4|735.9|740.8|736.3|742.8|738.3|739.3|734.8|5947
1631080500000|2021-09-08 05:55:00|741.3|736.8|748.8|744.3|749.3|744.8|741.3|736.8|21307
1631080800000|2021-09-08 06:00:00|748.7|744.2|747.3|742.8|749.3|744.8|746.8|742.3|8468
1631081100000|2021-09-08 06:05:00|746.8|742.3|745.3|740.8|747.8|743.3|744.3|739.8|8471
1631081400000|2021-09-08 06:10:00|744.8|740.3|747.3|742.8|747.8|743.3|744.8|740.3|5350
1631081700000|2021-09-08 06:15:00|746.8|742.3|743.8|739.3|746.8|742.3|743.8|739.3|7151
1631082000000|2021-09-08 06:20:00|744.3|739.8|741.8|737.3|744.3|739.8|740.3|735.8|10742
1631082300000|2021-09-08 06:25:00|741.3|736.8|743.8|739.3|744.3|739.8|740.8|736.3|7360
1631082600000|2021-09-08 06:30:00|743.3|738.8|744.8|740.3|746.3|741.8|742.8|738.3|7077
1631082900000|2021-09-08 06:35:00|745.2|740.7|744.3|739.8|748.3|743.8|744.1|739.6|7903
1631083200000|2021-09-08 06:40:00|744.8|740.3|744.8|740.3|744.8|740.3|742.8|738.3|4980
1631083500000|2021-09-08 06:45:00|745.3|740.8|742.3|737.8|745.3|740.8|741.8|737.3|6791
1631083800000|2021-09-08 06:50:00|742.4|737.9|744.3|739.8|745.9|741.4|741.4|736.9|7592
1631084100000|2021-09-08 06:55:00|744.4|739.9|745.8|741.3|746.3|741.8|744.4|739.9|12373
1631106000000|2021-09-08 13:00:00|742.3|737.8|741.7|737.2|746.7|742.2|740.2|735.7|25010
1631106300000|2021-09-08 13:05:00|742.2|737.7|744.1|739.6|746.7|742.2|742.2|737.7|15505
1631106600000|2021-09-08 13:10:00|743.6|739.1|742.1|737.6|744.6|740.1|741.6|737.1|8327
1631106900000|2021-09-08 13:15:00|741.6|737.1|738.7|734.2|741.6|737.1|738.2|733.7|16160
1631107200000|2021-09-08 13:20:00|739.1|734.6|738.7|734.2|740.6|736.1|736.2|731.7|16180
1631107500000|2021-09-08 13:25:00|738.2|733.7|737.2|732.7|738.2|733.7|735.7|731.2|9986
1631107800000|2021-09-08 13:30:00|736.7|732.2|734.8|730.3|738.7|734.2|732.8|728.3|15558
1631108100000|2021-09-08 13:35:00|734.3|729.8|739.2|734.7|739.2|734.7|734.3|729.8|11726
1631108400000|2021-09-08 13:40:00|739.7|735.2|740.8|736.3|742.2|737.7|738.7|734.2|13602
1631108700000|2021-09-08 13:45:00|741.3|736.8|737.8|733.3|741.8|737.3|737.4|732.9|8447
1631109000000|2021-09-08 13:50:00|737.6|733.1|739.8|735.3|739.8|735.3|737.4|732.9|3820
1631109300000|2021-09-08 13:55:00|739.4|734.9|738.4|733.9|739.4|734.9|738.1|733.6|3009
1631109600000|2021-09-08 14:00:00|738.1|733.6|735.3|730.8|738.4|733.9|734.4|729.9|10673
1631109900000|2021-09-08 14:05:00|735.8|731.3|733.4|728.9|735.8|731.3|731.4|726.9|15149
1631110200000|2021-09-08 14:10:00|733.8|729.3|734.3|729.8|735.8|731.3|732.4|727.9|10671
1631110500000|2021-09-08 14:15:00|733.8|729.3|734.3|729.8|735.3|730.8|732.3|727.8|7560
1631110800000|2021-09-08 14:20:00|734.8|730.3|733.8|729.3|734.8|730.3|731.4|726.9|6597
1631111100000|2021-09-08 14:25:00|734.3|729.8|733.8|729.3|735.3|730.8|733.8|729.3|5074
1631111400000|2021-09-08 14:30:00|733.3|728.8|731.8|727.3|733.3|728.8|730.4|725.9|10911
1631111700000|2021-09-08 14:35:00|732|727.5|730.3|725.8|733.8|729.3|729.8|725.3|7674
1631112000000|2021-09-08 14:40:00|729.9|725.4|730.3|725.8|731.3|726.8|728.9|724.4|12227
1631112300000|2021-09-08 14:45:00|729.9|725.4|730.4|725.9|731.8|727.3|727.9|723.4|8603
1631112600000|2021-09-08 14:50:00|730.3|725.8|729.8|725.3|732.6|728.1|729.3|724.8|6532
1631112900000|2021-09-08 14:55:00|729.7|725.2|729.3|724.8|731.4|726.9|729.3|724.8|9314
1631149200000|2021-09-09 01:00:00|729.2|724.7|734.6|730.1|737|732.5|729.2|724.7|20872
1631149500000|2021-09-09 01:05:00|734.1|729.6|732.6|728.1|734.1|729.6|732.1|727.6|7946
1631149800000|2021-09-09 01:10:00|732.2|727.7|729.2|724.7|732.2|727.7|728.2|723.7|13627
1631150100000|2021-09-09 01:15:00|729.7|725.2|727.7|723.2|730.2|725.7|726.7|722.2|15037
1631150400000|2021-09-09 01:20:00|727.2|722.7|722.2|717.7|727.7|723.2|721.7|717.2|25470
1631150700000|2021-09-09 01:25:00|722.7|718.2|719.3|714.8|722.7|718.2|717.1|712.6|38084
1631151000000|2021-09-09 01:30:00|719.8|715.3|722.3|717.8|723.3|718.8|718.3|713.8|16595
1631151300000|2021-09-09 01:35:00|722.2|717.7|724.2|719.7|726.7|722.2|721.8|717.3|13806
1631151600000|2021-09-09 01:40:00|723.7|719.2|729.6|725.1|731.6|727.1|723.7|719.2|20748
1631151900000|2021-09-09 01:45:00|730.1|725.6|733|728.5|734|729.5|728.6|724.1|17753
1631152200000|2021-09-09 01:50:00|733.1|728.6|737.5|733|739|734.5|733|728.5|27371
1631152500000|2021-09-09 01:55:00|737.1|732.6|735.4|730.9|738.5|734|735|730.5|11799
1631152800000|2021-09-09 02:00:00|735.9|731.4|737|732.5|737|732.5|732.5|728|15260
1631153100000|2021-09-09 02:05:00|737.5|733|735.5|731|739.9|735.4|735.5|731|16658
1631153400000|2021-09-09 02:10:00|736|731.5|736.5|732|736.5|732|734|729.5|6827
1631154600000|2021-09-09 02:30:00|736|731.5|729.9|725.4|736|731.5|729.4|724.9|14178
1631154900000|2021-09-09 02:35:00|730.4|725.9|729.5|725|730.5|726|727|722.5|12683
1631155200000|2021-09-09 02:40:00|729|724.5|731.4|726.9|732.4|727.9|728|723.5|8776
1631155500000|2021-09-09 02:45:00|731.6|727.1|727.5|723|731.9|727.4|727|722.5|10330
1631155800000|2021-09-09 02:50:00|727|722.5|727|722.5|727.5|723|725.5|721|9609
1631156100000|2021-09-09 02:55:00|726.5|722|727.5|723|727.5|723|726|721.5|4482
1631156400000|2021-09-09 03:00:00|727|722.5|725.6|721.1|727|722.5|722.8|718.3|12009
1631156700000|2021-09-09 03:05:00|725.5|721|726|721.5|726.5|722|725|720.5|3964
1631157000000|2021-09-09 03:10:00|726.1|721.6|729.5|725|729.5|725|725.5|721|6567
1631157300000|2021-09-09 03:15:00|730|725.5|731|726.5|732|727.5|729.5|725|7926
1631157600000|2021-09-09 03:20:00|731.5|727|724.6|720.1|731.5|727|724.1|719.6|11904
1631157900000|2021-09-09 03:25:00|724.5|720|725.5|721|727.1|722.6|724.1|719.6|8657
1631165400000|2021-09-09 05:30:00|727|722.5|735.4|730.9|736.9|732.4|727|722.5|22341
1631165700000|2021-09-09 05:35:00|735.9|731.4|734|729.5|735.9|731.4|732.9|728.4|7536
1631166000000|2021-09-09 05:40:00|733.9|729.4|730.4|725.9|734.4|729.9|729.9|725.4|7563
1631166300000|2021-09-09 05:45:00|730|725.5|736.4|731.9|737.1|732.6|729.9|725.4|14382
1631166600000|2021-09-09 05:50:00|736.8|732.3|737.3|732.8|737.8|733.3|733.9|729.4|10190
1631166900000|2021-09-09 05:55:00|737.8|733.3|737.3|732.8|737.8|733.3|734.8|730.3|7535
1631167200000|2021-09-09 06:00:00|737.4|732.9|736.4|731.9|737.9|733.4|735.4|730.9|5405
1631167500000|2021-09-09 06:05:00|735.9|731.4|739.9|735.4|740.9|736.4|734.4|729.9|16178
1631167800000|2021-09-09 06:10:00|739.4|734.9|742.3|737.8|743.2|738.7|737.4|732.9|16761
1631168100000|2021-09-09 06:15:00|743.2|738.7|747.2|742.7|747.2|742.7|742.7|738.2|23377
1631168400000|2021-09-09 06:20:00|747.7|743.2|743.7|739.2|749.2|744.7|743.7|739.2|22607
1631168700000|2021-09-09 06:25:00|744.2|739.7|740.8|736.3|744.3|739.8|739.7|735.2|16746
1631169000000|2021-09-09 06:30:00|741.2|736.7|738.4|733.9|744.2|739.7|737.4|732.9|14193
1631169300000|2021-09-09 06:35:00|738.2|733.7|737.9|733.4|742.4|737.9|737.9|733.4|8965
1631169600000|2021-09-09 06:40:00|738.3|733.8|736.4|731.9|738.8|734.3|734.9|730.4|14365
1631169900000|2021-09-09 06:45:00|735.9|731.4|730.9|726.4|735.9|731.4|730.9|726.4|17120
1631170200000|2021-09-09 06:50:00|731.4|726.9|730.4|725.9|732.9|728.4|730.4|725.9|10745
1631170500000|2021-09-09 06:55:00|729.9|725.4|728.5|724|730|725.5|727.5|723|21919
1631170800000|2021-09-09 07:00:00|||||||||127
1631192400000|2021-09-09 13:00:00|728.4|723.9|727.4|722.9|730.3|725.8|721.9|717.4|31692
1631192700000|2021-09-09 13:05:00|726.9|722.4|725|720.5|726.9|722.4|722|717.5|19967
1631193000000|2021-09-09 13:10:00|724.5|720|725.5|721|726.5|722|721.5|717|15321
1631193300000|2021-09-09 13:15:00|725.9|721.4|729.4|724.9|731.8|727.3|724.4|719.9|22278
1631193600000|2021-09-09 13:20:00|729.9|725.4|728.4|723.9|731.3|726.8|727.4|722.9|9241
1631193900000|2021-09-09 13:25:00|728.9|724.4|726.4|721.9|729.4|724.9|726.4|721.9|6560
1631194200000|2021-09-09 13:30:00|726.9|722.4|727|722.5|728|723.5|725.5|721|8815
1631194500000|2021-09-09 13:35:00|726.7|722.2|726.9|722.4|728|723.5|726|721.5|4939
1631194800000|2021-09-09 13:40:00|726.5|722|727|722.5|727.9|723.4|725.5|721|5025
1631195100000|2021-09-09 13:45:00|726.5|722|729.9|725.4|730|725.5|726.5|722|6281
1631195400000|2021-09-09 13:50:00|730|725.5|729|724.5|730.5|726|728.9|724.4|7233
1631195700000|2021-09-09 13:55:00|729.5|725|731.5|727|732.4|727.9|729|724.5|9724
1631196000000|2021-09-09 14:00:00|731.9|727.4|730.4|725.9|734.4|729.9|730.4|725.9|14229
1631196300000|2021-09-09 14:05:00|730|725.5|730|725.5|730.9|726.4|729.4|724.9|5485
1631196600000|2021-09-09 14:10:00|730.4|725.9|729|724.5|731|726.5|728|723.5|6806
1631196900000|2021-09-09 14:15:00|728.5|724|729.5|725|730.5|726|728.5|724|4109
1631197200000|2021-09-09 14:20:00|729|724.5|729.5|725|730|725.5|728.5|724|3328
1631197500000|2021-09-09 14:25:00|730|725.5|727|722.5|730.5|726|726.5|722|5308
1631197800000|2021-09-09 14:30:00|726.5|722|726.5|722|727.5|723|725|720.5|8401
1631198100000|2021-09-09 14:35:00|726.1|721.6|727|722.5|728|723.5|726|721.5|3646
1631198400000|2021-09-09 14:40:00|726.5|722|729.5|725|730|725.5|726|721.5|6204
1631198700000|2021-09-09 14:45:00|729.2|724.7|728.5|724|729.5|725|728.5|724|4834
1631199000000|2021-09-09 14:50:00|728|723.5|730|725.5|730.5|726|728|723.5|7216
1631199300000|2021-09-09 14:55:00|729.5|725|736.3|731.8|736.3|731.8|729.5|725|20911
1631235600000|2021-09-10 01:00:00|736.2|731.7|734.3|729.8|738.2|733.7|732.3|727.8|22093
1631235900000|2021-09-10 01:05:00|734.7|730.2|738.3|733.8|742.1|737.6|734.7|730.2|27150
1631236200000|2021-09-10 01:10:00|738.8|734.3|736.8|732.3|739.8|735.3|735.8|731.3|12226
1631236500000|2021-09-10 01:15:00|736.7|732.2|734.8|730.3|737.3|732.8|734.3|729.8|7203
1631236800000|2021-09-10 01:20:00|734.7|730.2|733.2|728.7|735.2|730.7|731.2|726.7|9335
1631237100000|2021-09-10 01:25:00|733.3|728.8|732.2|727.7|735.2|730.7|731.8|727.3|7243
1631237400000|2021-09-10 01:30:00|731.8|727.3|730.2|725.7|732.2|727.7|728.7|724.2|12537
1631237700000|2021-09-10 01:35:00|730|725.5|728.9|724.4|730.7|726.2|727.7|723.2|9661
1631238000000|2021-09-10 01:40:00|729|724.5|729.2|724.7|730.2|725.7|728.2|723.7|6910
1631238300000|2021-09-10 01:45:00|728.7|724.2|729.2|724.7|729.2|724.7|727.7|723.2|5143
1631238600000|2021-09-10 01:50:00|728.8|724.3|726.3|721.8|729.7|725.2|726.3|721.8|8400
1631238900000|2021-09-10 01:55:00|726.1|721.6|727.1|722.6|727.8|723.3|724.8|720.3|11446
1631239200000|2021-09-10 02:00:00|726.8|722.3|728.8|724.3|728.8|724.3|726.3|721.8|4816
1631239500000|2021-09-10 02:05:00|728.3|723.8|729.8|725.3|731.8|727.3|727.8|723.3|8026
1631239800000|2021-09-10 02:10:00|730.3|725.8|730.3|725.8|731.3|726.8|729.8|725.3|3206
1631241000000|2021-09-10 02:30:00|730.6|726.1|728.8|724.3|731.3|726.8|728.3|723.8|5593
1631241300000|2021-09-10 02:35:00|728.9|724.4|730.8|726.3|730.8|726.3|728.8|724.3|2988
1631241600000|2021-09-10 02:40:00|730.4|725.9|731.3|726.8|732.8|728.3|729.8|725.3|6406
1631241900000|2021-09-10 02:45:00|730.9|726.4|732.3|727.8|733.9|729.4|730.8|726.3|6524
1631242200000|2021-09-10 02:50:00|732.4|727.9|733.8|729.3|734.3|729.8|731.4|726.9|4150
1631242500000|2021-09-10 02:55:00|733.4|728.9|731.8|727.3|733.4|728.9|730.9|726.4|4965
1631242800000|2021-09-10 03:00:00|731.4|726.9|728.4|723.9|731.4|726.9|727.9|723.4|8153
1631243100000|2021-09-10 03:05:00|728.9|724.4|729|724.5|729.4|724.9|727.9|723.4|5414
1631243400000|2021-09-10 03:10:00|728.9|724.4|728.9|724.4|729.5|725|728|723.5|3739
1631243700000|2021-09-10 03:15:00|729|724.5|727|722.5|729|724.5|726.5|722|7910
1631244000000|2021-09-10 03:20:00|726.5|722|725|720.5|726.5|722|724|719.5|16126
1631244300000|2021-09-10 03:25:00|724.5|720|725|720.5|727.2|722.7|724.5|720|7364
1631251800000|2021-09-10 05:30:00|725.4|720.9|727.9|723.4|727.9|723.4|723|718.5|10930
1631252100000|2021-09-10 05:35:00|727.4|722.9|730.3|725.8|731.3|726.8|727.4|722.9|10349
1631252400000|2021-09-10 05:40:00|729.9|725.4|728.8|724.3|730.3|725.8|728.4|723.9|4109
1631252700000|2021-09-10 05:45:00|728.6|724.1|728.4|723.9|729.4|724.9|725.9|721.4|9639
1631253000000|2021-09-10 05:50:00|728.3|723.8|727.9|723.4|730.9|726.4|727.9|723.4|8784
1631253300000|2021-09-10 05:55:00|727.4|722.9|731.8|727.3|732.8|728.3|725.9|721.4|17838
1631253600000|2021-09-10 06:00:00|732.3|727.8|735.8|731.3|738.7|734.2|731.3|726.8|27495
1631253900000|2021-09-10 06:05:00|736.3|731.8|733.3|728.8|736.8|732.3|732.3|727.8|15302
1631254200000|2021-09-10 06:10:00|733.4|728.9|734.8|730.3|735.3|730.8|732.8|728.3|8101
1631254500000|2021-09-10 06:15:00|735.3|730.8|733.3|728.8|735.8|731.3|730.8|726.3|8898
1631254800000|2021-09-10 06:20:00|733.5|729|734.3|729.8|735.8|731.3|733.4|728.9|5677
1631255100000|2021-09-10 06:25:00|734.8|730.3|732.8|728.3|735.3|730.8|731.9|727.4|7025
1631255400000|2021-09-10 06:30:00|733.3|728.8|731.3|726.8|733.4|728.9|731.3|726.8|4646
1631255700000|2021-09-10 06:35:00|731.8|727.3|733.3|728.8|733.3|728.8|730.4|725.9|5361
1631256000000|2021-09-10 06:40:00|733.8|729.3|732.8|728.3|734.3|729.8|732.8|728.3|5304
1631256300000|2021-09-10 06:45:00|732.9|728.4|732.8|728.3|734.3|729.8|730.8|726.3|7142
1631256600000|2021-09-10 06:50:00|732.3|727.8|730.4|725.9|732.8|728.3|729.3|724.8|8689
1631256900000|2021-09-10 06:55:00|729.9|725.4|730.8|726.3|730.8|726.3|728.4|723.9|17330
1631278800000|2021-09-10 13:00:00|729|724.5|732.8|728.3|733.8|729.3|726.9|722.4|21733
1631279100000|2021-09-10 13:05:00|732.3|727.8|721.9|717.4|732.3|727.8|717.5|713|50766
1631279400000|2021-09-10 13:10:00|722.4|717.9|725.9|721.4|728.8|724.3|722.4|717.9|22449
1631279700000|2021-09-10 13:15:00|726.4|721.9|727.9|723.4|728.9|724.4|726.4|721.9|9050
1631280000000|2021-09-10 13:20:00|727.4|722.9|726.9|722.4|727.4|722.9|725.4|720.9|7739
1631280300000|2021-09-10 13:25:00|727.4|722.9|726.4|721.9|727.4|722.9|725.4|720.9|5356
1631280600000|2021-09-10 13:30:00|725.9|721.4|730.8|726.3|731.3|726.8|725.9|721.4|13772
1631280900000|2021-09-10 13:35:00|730.3|725.8|730.3|725.8|733.3|728.8|729.4|724.9|13408
1631281200000|2021-09-10 13:40:00|730.8|726.3|729.9|725.4|731.4|726.9|729.4|724.9|6083
1631281500000|2021-09-10 13:45:00|729.4|724.9|729.4|724.9|730.4|725.9|728.4|723.9|6530
1631281800000|2021-09-10 13:50:00|729.9|725.4|729.9|725.4|730.9|726.4|729.4|724.9|4039
1631282100000|2021-09-10 13:55:00|730.4|725.9|730|725.5|730.9|726.4|729|724.5|3327
1631282400000|2021-09-10 14:00:00|730.4|725.9|732.4|727.9|733.5|729|729.9|725.4|8351
1631282700000|2021-09-10 14:05:00|732.7|728.2|732.5|728|734.9|730.4|732.5|728|12536
1631283000000|2021-09-10 14:10:00|732.9|728.4|736.3|731.8|736.4|731.9|732.4|727.9|12998
1631283300000|2021-09-10 14:15:00|735.8|731.3|736.8|732.3|736.8|732.3|734.4|729.9|8767
1631283600000|2021-09-10 14:20:00|737|732.5|732.9|728.4|737.3|732.8|732.9|728.4|11188
1631283900000|2021-09-10 14:25:00|732.4|727.9|734.9|730.4|734.9|730.4|732.4|727.9|5281
1631284200000|2021-09-10 14:30:00|735.3|730.8|739.9|735.4|740.4|735.9|735.3|730.8|20639
1631284500000|2021-09-10 14:35:00|739.4|734.9|735|730.5|739.8|735.3|734.5|730|12523
1631284800000|2021-09-10 14:40:00|734.5|730|734.9|730.4|735.5|731|733|728.5|8715
1631285100000|2021-09-10 14:45:00|734.5|730|732|727.5|735|730.5|731|726.5|13662
1631285400000|2021-09-10 14:50:00|732.4|727.9|732.9|728.4|733.4|728.9|731|726.5|8879
1631285700000|2021-09-10 14:55:00|732.5|728|734.9|730.4|734.9|730.4|732|727.5|8907
1631494800000|2021-09-13 01:00:00|734.1|729.6|744.5|740|745.2|740.7|734.1|729.6|33951
1631495100000|2021-09-13 01:05:00|744.6|740.1|740.1|735.6|746.6|742.1|739.1|734.6|24531
1631495400000|2021-09-13 01:10:00|740.5|736|736.6|732.1|740.6|736.1|734.6|730.1|19136
1631495700000|2021-09-13 01:15:00|737.1|732.6|739.6|735.1|740.5|736|737.1|732.6|9220
1631496000000|2021-09-13 01:20:00|740|735.5|738|733.5|740.7|736.2|737.5|733|6236
1631496300000|2021-09-13 01:25:00|737.6|733.1|737|732.5|739|734.5|737|732.5|4648
1631496600000|2021-09-13 01:30:00|737.5|733|737.4|732.9|739|734.5|736.5|732|5295
1631496900000|2021-09-13 01:35:00|737|732.5|736.5|732|737.4|732.9|735.4|730.9|5450
1631497200000|2021-09-13 01:40:00|736.9|732.4|737.9|733.4|738.9|734.4|735.4|730.9|4888
1631497500000|2021-09-13 01:45:00|738.4|733.9|737|732.5|739|734.5|737|732.5|3291
1631497800000|2021-09-13 01:50:00|736.9|732.4|736.5|732|737.4|732.9|732.5|728|11272
1631498100000|2021-09-13 01:55:00|736|731.5|735.5|731|736.5|732|735.4|730.9|3655
1631498400000|2021-09-13 02:00:00|735|730.5|731.1|726.6|735|730.5|730.1|725.6|13896
1631498700000|2021-09-13 02:05:00|730.6|726.1|729.1|724.6|731.8|727.3|728.1|723.6|14474
1631499000000|2021-09-13 02:10:00|728.6|724.1|722.2|717.7|728.6|724.1|721.8|717.3|34762
1631499300000|2021-09-13 02:15:00|722.3|717.8|722.3|717.8|722.3|717.8|722.3|717.8|0
1631500200000|2021-09-13 02:30:00|722.2|717.7|721.2|716.7|723.9|719.4|719.8|715.3|23434
1631500500000|2021-09-13 02:35:00|720.8|716.3|720.7|716.2|721.2|716.7|714|709.5|46290
1631500800000|2021-09-13 02:40:00|720.2|715.7|717.3|712.8|721.2|716.7|717.2|712.7|11316
1631501100000|2021-09-13 02:45:00|717.2|712.7|718.2|713.7|719.7|715.2|716.2|711.7|10453
1631501400000|2021-09-13 02:50:00|717.7|713.2|707.8|703.3|717.7|713.2|706.8|702.3|42003
1631501700000|2021-09-13 02:55:00|708.3|703.8|708|703.5|709.8|705.3|706.5|702|23400
1631502000000|2021-09-13 03:00:00|707.9|703.4|704.5|700|709.8|705.3|703.7|699.2|26458
1631502300000|2021-09-13 03:05:00|704|699.5|705.6|701.1|708.6|704.1|703.1|698.6|20197
1631502600000|2021-09-13 03:10:00|705.4|700.9|703.8|699.3|706.6|702.1|703.1|698.6|10756
1631502900000|2021-09-13 03:15:00|703.3|698.8|702.9|698.4|705.3|700.8|700.9|696.4|22117
1631503200000|2021-09-13 03:20:00|703.4|698.9|700.4|695.9|703.9|699.4|698|693.5|23220
1631503500000|2021-09-13 03:25:00|700|695.5|707.4|702.9|709.2|704.7|698.9|694.4|23791
1631511000000|2021-09-13 05:30:00|707.8|703.3|705.9|701.4|710.3|705.8|704.8|700.3|19124
1631511300000|2021-09-13 05:35:00|705.4|700.9|706.5|702|707.5|703|704.9|700.4|8467
1631511600000|2021-09-13 05:40:00|706.9|702.4|706.1|701.6|708.4|703.9|706.1|701.6|6274
1631511900000|2021-09-13 05:45:00|705.9|701.4|707.6|703.1|708.1|703.6|705.7|701.2|5129
1631512200000|2021-09-13 05:50:00|707.3|702.8|706.1|701.6|707.6|703.1|705.6|701.1|4609
1631512500000|2021-09-13 05:55:00|706.6|702.1|704.6|700.1|708.1|703.6|704.1|699.6|5977
1631512800000|2021-09-13 06:00:00|704.4|699.9|702.5|698|705.6|701.1|701|696.5|12372
1631513100000|2021-09-13 06:05:00|702.1|697.6|700.5|696|703|698.5|700.5|696|8412
1631513400000|2021-09-13 06:10:00|700.1|695.6|700|695.5|701.5|697|699|694.5|10517
1631513700000|2021-09-13 06:15:00|700.4|695.9|702.5|698|703.5|699|696.6|692.1|19302
1631514000000|2021-09-13 06:20:00|702.9|698.4|699.6|695.1|703|698.5|699.5|695|7686
1631514300000|2021-09-13 06:25:00|700|695.5|700.2|695.7|702.6|698.1|700|695.5|5904
1631514600000|2021-09-13 06:30:00|700.7|696.2|699.8|695.3|701.8|697.3|699.3|694.8|7777
1631514900000|2021-09-13 06:35:00|699.7|695.2|696.3|691.8|700.8|696.3|696.3|691.8|11785
1631515200000|2021-09-13 06:40:00|696.5|692|705.2|700.7|706.1|701.6|695.6|691.1|21765
1631515500000|2021-09-13 06:45:00|705.6|701.1|706.1|701.6|708.3|703.8|704.1|699.6|17474
1631515800000|2021-09-13 06:50:00|706.5|702|705.6|701.1|706.6|702.1|705.1|700.6|7154
1631516100000|2021-09-13 06:55:00|705.7|701.2|704.6|700.1|706.9|702.4|703.2|698.7|17275
1631538000000|2021-09-13 13:00:00|703.2|698.7|705|700.5|707.4|702.9|701.9|697.4|26820
1631538300000|2021-09-13 13:05:00|705.5|701|705.5|701|706|701.5|701.1|696.6|14192
1631538600000|2021-09-13 13:10:00|705.1|700.6|703.9|699.4|706|701.5|703.9|699.4|7739
1631538900000|2021-09-13 13:15:00|703.5|699|703.6|699.1|704.1|699.6|702.5|698|7419
1631539200000|2021-09-13 13:20:00|703.5|699|706.5|702|708|703.5|702.5|698|10066
1631539500000|2021-09-13 13:25:00|706|701.5|703|698.5|706|701.5|702|697.5|7458
1631539800000|2021-09-13 13:30:00|702.5|698|705.4|700.9|706.4|701.9|702|697.5|7335
1631540100000|2021-09-13 13:35:00|705.9|701.4|704.9|700.4|707.3|702.8|704.9|700.4|8457
1631540400000|2021-09-13 13:40:00|704.4|699.9|706.4|701.9|706.6|702.1|703.9|699.4|5204
1631540700000|2021-09-13 13:45:00|706.8|702.3|707.4|702.9|709.3|704.8|706.8|702.3|10641
1631541000000|2021-09-13 13:50:00|706.9|702.4|708.9|704.4|709.4|704.9|706.4|701.9|7408
1631541300000|2021-09-13 13:55:00|708.7|704.2|707.4|702.9|709.4|704.9|706.9|702.4|7725
1631541600000|2021-09-13 14:00:00|707.9|703.4|705.5|701|708.4|703.9|705|700.5|8183
1631541900000|2021-09-13 14:05:00|705.9|701.4|709.9|705.4|711.4|706.9|705.9|701.4|16562
1631542200000|2021-09-13 14:10:00|710.4|705.9|714.8|710.3|716.7|712.2|709.9|705.4|28130
1631542500000|2021-09-13 14:15:00|714.9|710.4|712.9|708.4|716.8|712.3|712.4|707.9|14223
1631542800000|2021-09-13 14:20:00|713.3|708.8|713.4|708.9|714.4|709.9|712.2|707.7|6988
1631543100000|2021-09-13 14:25:00|713.6|709.1|713.9|709.4|714.4|709.9|713.4|708.9|3259
1631543400000|2021-09-13 14:30:00|713.5|709|712|707.5|713.5|709|711.2|706.7|6631
1631543700000|2021-09-13 14:35:00|712.4|707.9|714.4|709.9|715.4|710.9|712.4|707.9|5157
1631544000000|2021-09-13 14:40:00|714|709.5|715.3|710.8|715.8|711.3|713.5|709|5819
1631544300000|2021-09-13 14:45:00|715.8|711.3|717.8|713.3|718.8|714.3|715.8|711.3|17754
1631544600000|2021-09-13 14:50:00|717.3|712.8|716.2|711.7|718.7|714.2|716.2|711.7|7872
1631544900000|2021-09-13 14:55:00|716.3|711.8|713.9|709.4|716.8|712.3|713.4|708.9|12073
1631581200000|2021-09-14 01:00:00|713.3|708.8|713.3|708.8|716.2|711.7|711.8|707.3|15689
1631581500000|2021-09-14 01:05:00|713.2|708.7|713.7|709.2|716.2|711.7|712.1|707.6|7838
1631581800000|2021-09-14 01:10:00|713.8|709.3|715.2|710.7|716.3|711.8|713.2|708.7|5911
1631582100000|2021-09-14 01:15:00|715.3|710.8|712.8|708.3|715.3|710.8|711.8|707.3|6609
1631582400000|2021-09-14 01:20:00|713.2|708.7|714.8|710.3|716.3|711.8|713.2|708.7|5782
1631582700000|2021-09-14 01:25:00|714.3|709.8|715.3|710.8|716.8|712.3|714.3|709.8|4599
1631583000000|2021-09-14 01:30:00|715.8|711.3|714.7|710.2|716.3|711.8|713.7|709.2|3127
1631583300000|2021-09-14 01:35:00|714.8|710.3|713.8|709.3|715.3|710.8|712.8|708.3|3975
1631583600000|2021-09-14 01:40:00|713.3|708.8|712.8|708.3|713.3|708.8|710.4|705.9|8272
1631583900000|2021-09-14 01:45:00|713.3|708.8|712.3|707.8|713.8|709.3|711.9|707.4|3305
1631584200000|2021-09-14 01:50:00|712.1|707.6|712.8|708.3|713.8|709.3|711.9|707.4|2870
1631584500000|2021-09-14 01:55:00|712.9|708.4|714.3|709.8|714.3|709.8|712.4|707.9|3635
1631584800000|2021-09-14 02:00:00|713.9|709.4|712.8|708.3|714.3|709.8|712.3|707.8|3082
1631585100000|2021-09-14 02:05:00|712.3|707.8|714.8|710.3|714.8|710.3|712.3|707.8|2736
1631585400000|2021-09-14 02:10:00|714.3|709.8|714.8|710.3|715.2|710.7|713.8|709.3|3430
1631586600000|2021-09-14 02:30:00|715.2|710.7|714.3|709.8|716.2|711.7|713.8|709.3|6191
1631586900000|2021-09-14 02:35:00|714.7|710.2|713.8|709.3|714.8|710.3|712.8|708.3|3729
1631587200000|2021-09-14 02:40:00|713.7|709.2|713.7|709.2|714.7|710.2|713.7|709.2|1881
1631587500000|2021-09-14 02:45:00|713.9|709.4|715.7|711.2|715.7|711.2|713.7|709.2|3004
1631587800000|2021-09-14 02:50:00|715.9|711.4|721|716.5|724.7|720.2|715.9|711.4|34749
1631588100000|2021-09-14 02:55:00|721.1|716.6|721.5|717|722.5|718|721.1|716.6|7821
1631588400000|2021-09-14 03:00:00|722|717.5|716.6|712.1|722.5|718|716|711.5|15287
1631588700000|2021-09-14 03:05:00|716.5|712|718|713.5|719|714.5|716.5|712|6601
1631589000000|2021-09-14 03:10:00|717.5|713|718.5|714|718.5|714|716.5|712|3852
1631589300000|2021-09-14 03:15:00|718.3|713.8|716.9|712.4|718.5|714|716|711.5|3679
1631589600000|2021-09-14 03:20:00|716.5|712|714.9|710.4|716.9|712.4|714|709.5|7173
1631589900000|2021-09-14 03:25:00|715|710.5|713.5|709|715|710.5|713|708.5|7065
1631597400000|2021-09-14 05:30:00|713.2|708.7|714.4|709.9|715.3|710.8|713|708.5|6131
1631597700000|2021-09-14 05:35:00|714.3|709.8|708.8|704.3|714.3|709.8|707.3|702.8|19496
1631598000000|2021-09-14 05:40:00|709.2|704.7|709.8|705.3|711.7|707.2|709.2|704.7|7962
1631598300000|2021-09-14 05:45:00|709.6|705.1|707|702.5|710.8|706.3|707|702.5|8738
1631598600000|2021-09-14 05:50:00|707.4|702.9|709.4|704.9|710|705.5|707|702.5|6901
1631598900000|2021-09-14 05:55:00|709.5|705|709.4|704.9|711.9|707.4|708.5|704|6836
1631599200000|2021-09-14 06:00:00|709.5|705|712.3|707.8|714.3|709.8|708.9|704.4|9872
1631599500000|2021-09-14 06:05:00|712.2|707.7|711.2|706.7|712.8|708.3|709.7|705.2|8433
1631599800000|2021-09-14 06:10:00|710.8|706.3|715.2|710.7|715.2|710.7|710.3|705.8|11944
1631600100000|2021-09-14 06:15:00|714.9|710.4|715.8|711.3|717.7|713.2|714.2|709.7|14845
1631600400000|2021-09-14 06:20:00|716.2|711.7|716.3|711.8|717.3|712.8|715.3|710.8|6709
1631600700000|2021-09-14 06:25:00|715.8|711.3|713.3|708.8|716.3|711.8|712.4|707.9|11268
1631601000000|2021-09-14 06:30:00|712.8|708.3|713.9|709.4|714.8|710.3|712.7|708.2|7329
1631601300000|2021-09-14 06:35:00|713.8|709.3|712.9|708.4|715.4|710.9|712.7|708.2|6012
1631601600000|2021-09-14 06:40:00|712.7|708.2|710.6|706.1|712.9|708.4|709.6|705.1|15076
1631601900000|2021-09-14 06:45:00|710.4|705.9|711.5|707|712|707.5|710.4|705.9|6928
1631602200000|2021-09-14 06:50:00|711.1|706.6|713.1|708.6|714.5|710|711|706.5|8557
1631602500000|2021-09-14 06:55:00|713.5|709|709.1|704.6|713.6|709.1|707.6|703.1|20744
1631624400000|2021-09-14 13:00:00|702.1|697.6|706.4|701.9|706.9|702.4|701.1|696.6|29874
1631624700000|2021-09-14 13:05:00|706|701.5|711.9|707.4|712.4|707.9|704.4|699.9|20196
1631625000000|2021-09-14 13:10:00|711.4|706.9|712.4|707.9|715.2|710.7|711.4|706.9|21159
1631625300000|2021-09-14 13:15:00|712.8|708.3|713.9|709.4|716.2|711.7|712.8|708.3|15156
1631625600000|2021-09-14 13:20:00|713.4|708.9|715.8|711.3|715.8|711.3|712.9|708.4|8367
1631625900000|2021-09-14 13:25:00|716.2|711.7|714.4|709.9|717.7|713.2|714.3|709.8|12702
1631626200000|2021-09-14 13:30:00|714.3|709.8|714.9|710.4|716.8|712.3|713.9|709.4|8371
1631626500000|2021-09-14 13:35:00|714.4|709.9|716.4|711.9|716.8|712.3|713.9|709.4|6917
1631626800000|2021-09-14 13:40:00|716.8|712.3|716.8|712.3|719.8|715.3|715.8|711.3|18583
1631627100000|2021-09-14 13:45:00|717.2|712.7|716.3|711.8|717.3|712.8|714.9|710.4|5619
1631627400000|2021-09-14 13:50:00|715.4|710.9|711.4|706.9|715.9|711.4|710.9|706.4|18886
1631627700000|2021-09-14 13:55:00|711.9|707.4|710.4|705.9|712.4|707.9|709.4|704.9|11323
1631628000000|2021-09-14 14:00:00|710.8|706.3|703.6|699.1|711.4|706.9|702.6|698.1|28238
1631628300000|2021-09-14 14:05:00|704|699.5|706|701.5|706.5|702|703.9|699.4|14022
1631628600000|2021-09-14 14:10:00|706.5|702|704|699.5|707.2|702.7|703.1|698.6|11877
1631628900000|2021-09-14 14:15:00|703.6|699.1|695.2|690.7|705.6|701.1|692.3|687.8|39819
1631629200000|2021-09-14 14:20:00|695.1|690.6|691.6|687.1|695.6|691.1|691.6|687.1|30632
1631629500000|2021-09-14 14:25:00|692.1|687.6|693|688.5|694.5|690|688.2|683.7|36344
1631629800000|2021-09-14 14:30:00|693.1|688.6|693.5|689|694.9|690.4|691.6|687.1|13350
1631630100000|2021-09-14 14:35:00|693|688.5|689.2|684.7|694|689.5|689.1|684.6|15107
1631630400000|2021-09-14 14:40:00|689.7|685.2|688.2|683.7|689.7|685.2|686.9|682.4|24191
1631630700000|2021-09-14 14:45:00|687.8|683.3|688.6|684.1|689.3|684.8|687.1|682.6|13827
1631631000000|2021-09-14 14:50:00|689.1|684.6|691.1|686.6|693|688.5|689|684.5|17046
1631631300000|2021-09-14 14:55:00|691.5|687|691.7|687.2|693.5|689|691.1|686.6|13707
1631667600000|2021-09-15 01:00:00|691.1|686.6|694|689.5|694.9|690.4|691.1|686.6|14090
1631667900000|2021-09-15 01:05:00|694.4|689.9|690.6|686.1|694.4|689.9|690.1|685.6|8973
1631668200000|2021-09-15 01:10:00|691.1|686.6|692|687.5|693|688.5|691.1|686.6|6184
1631668500000|2021-09-15 01:15:00|692.4|687.9|693.3|688.8|694.3|689.8|692.4|687.9|6639
1631668800000|2021-09-15 01:20:00|693.7|689.2|693.3|688.8|696.2|691.7|692.7|688.2|9864
1631669100000|2021-09-15 01:25:00|693.2|688.7|690.3|685.8|693.9|689.4|689.8|685.3|6709
1631669400000|2021-09-15 01:30:00|690.2|685.7|689.9|685.4|690.8|686.3|687.6|683.1|14633
1631669700000|2021-09-15 01:35:00|689.8|685.3|691.8|687.3|692.3|687.8|689.8|685.3|6321
1631670000000|2021-09-15 01:40:00|692.2|687.7|691.3|686.8|692.8|688.3|691.2|686.7|4612
1631670300000|2021-09-15 01:45:00|691.7|687.2|691.8|687.3|692.8|688.3|691.3|686.8|4199
1631670600000|2021-09-15 01:50:00|691.7|687.2|689.7|685.2|692.2|687.7|689.2|684.7|5643
1631670900000|2021-09-15 01:55:00|690.2|685.7|690.2|685.7|690.7|686.2|688.3|683.8|8009
1631671200000|2021-09-15 02:00:00|690.6|686.1|685.3|680.8|692.1|687.6|684.8|680.3|19210
1631671500000|2021-09-15 02:05:00|685.7|681.2|683.3|678.8|685.8|681.3|682.8|678.3|15962
1631671800000|2021-09-15 02:10:00|683.8|679.3|682.3|677.8|683.8|679.3|680.9|676.4|19721
1631673000000|2021-09-15 02:30:00|682.4|677.9|685.1|680.6|686.2|681.7|681.8|677.3|12767
1631673300000|2021-09-15 02:35:00|685.4|680.9|683.2|678.7|685.6|681.1|683.2|678.7|5293
1631673600000|2021-09-15 02:40:00|683.6|679.1|685.2|680.7|686.2|681.7|683.6|679.1|6112
1631673900000|2021-09-15 02:45:00|685.6|681.1|692|687.5|692.4|687.9|684.6|680.1|17069
1631674200000|2021-09-15 02:50:00|691.6|687.1|691|686.5|692.4|687.9|690.4|685.9|9610
1631674500000|2021-09-15 02:55:00|690.5|686|692.4|687.9|692.5|688|690.5|686|7969
1631674800000|2021-09-15 03:00:00|691.9|687.4|692.4|687.9|696.3|691.8|691.9|687.4|17807
1631675100000|2021-09-15 03:05:00|692.8|688.3|691.5|687|693|688.5|690.5|686|6377
1631675400000|2021-09-15 03:10:00|691.9|687.4|692.9|688.4|693.4|688.9|691|686.5|4016
1631675700000|2021-09-15 03:15:00|693|688.5|691.5|687|694.4|689.9|691.5|687|5199
1631676000000|2021-09-15 03:20:00|692|687.5|691.9|687.4|693.7|689.2|691.5|687|5147
1631676300000|2021-09-15 03:25:00|692|687.5|701.6|697.1|701.6|697.1|692|687.5|17579
1631683800000|2021-09-15 05:30:00|701.8|697.3|692.9|688.4|701.8|697.3|692.9|688.4|27701
1631684100000|2021-09-15 05:35:00|693.3|688.8|692.4|687.9|693.4|688.9|691.9|687.4|5997
1631684400000|2021-09-15 05:40:00|692.8|688.3|689.8|685.3|692.9|688.4|689.4|684.9|9136
1631684700000|2021-09-15 05:45:00|689.4|684.9|690.1|685.6|691.2|686.7|689.4|684.9|5447
1631685000000|2021-09-15 05:50:00|689.6|685.1|685.5|681|689.7|685.2|684.5|680|14127
1631685300000|2021-09-15 05:55:00|685.4|680.9|687.4|682.9|688.9|684.4|684.5|680|10564
1631685600000|2021-09-15 06:00:00|687.9|683.4|691.3|686.8|691.3|686.8|687.9|683.4|8288
1631685900000|2021-09-15 06:05:00|690.8|686.3|688.4|683.9|691.7|687.2|688.3|683.8|6550
1631686200000|2021-09-15 06:10:00|688.8|684.3|689.4|684.9|690.4|685.9|686.9|682.4|4876
1631686500000|2021-09-15 06:15:00|689.9|685.4|689.4|684.9|691.8|687.3|689.4|684.9|5729
1631686800000|2021-09-15 06:20:00|689.8|685.3|691.3|686.8|691.4|686.9|689.8|685.3|3195
1631687100000|2021-09-15 06:25:00|690.9|686.4|691.2|686.7|692.2|687.7|688.3|683.8|7145
1631687400000|2021-09-15 06:30:00|691.7|687.2|688.3|683.8|691.8|687.3|687.8|683.3|4381
1631687700000|2021-09-15 06:35:00|688.7|684.2|688.1|683.6|688.8|684.3|687.1|682.6|4530
1631688000000|2021-09-15 06:40:00|688.2|683.7|687.7|683.2|688.7|684.2|685.8|681.3|5687
1631688300000|2021-09-15 06:45:00|687.8|683.3|687.7|683.2|688.7|684.2|686.3|681.8|5103
1631688600000|2021-09-15 06:50:00|687.8|683.3|685.3|680.8|687.8|683.3|683.9|679.4|11512
1631688900000|2021-09-15 06:55:00|684.9|680.4|689.9|685.4|690.9|686.4|684.8|680.3|14971
1631710800000|2021-09-15 13:00:00|686.8|682.3|690.9|686.4|690.9|686.4|685.9|681.4|23809
1631711100000|2021-09-15 13:05:00|690.5|686|688.1|683.6|690.5|686|688.1|683.6|12190
1631711400000|2021-09-15 13:10:00|688.5|684|685.1|680.6|689|684.5|684.6|680.1|16662
1631711700000|2021-09-15 13:15:00|685.6|681.1|686.1|681.6|688|683.5|685.6|681.1|8562
1631712000000|2021-09-15 13:20:00|685.9|681.4|686|681.5|686.6|682.1|679.2|674.7|23024
1631712300000|2021-09-15 13:25:00|686.1|681.6|683.6|679.1|686.1|681.6|683.1|678.6|7243
1631712600000|2021-09-15 13:30:00|683.4|678.9|682.8|678.3|683.8|679.3|681.3|676.8|8727
1631712900000|2021-09-15 13:35:00|682.5|678|683.7|679.2|684.2|679.7|682|677.5|4933
1631713200000|2021-09-15 13:40:00|684.1|679.6|688.6|684.1|690.5|686|684.1|679.6|16169
1631713500000|2021-09-15 13:45:00|688.7|684.2|687.2|682.7|689.5|685|687.1|682.6|7728
1631713800000|2021-09-15 13:50:00|687.1|682.6|686.7|682.2|687.6|683.1|686.2|681.7|6349
1631714100000|2021-09-15 13:55:00|687.2|682.7|688.2|683.7|688.2|683.7|686.7|682.2|4439
1631714400000|2021-09-15 14:00:00|688.6|684.1|679.4|674.9|688.6|684.1|679.4|674.9|27378
1631714700000|2021-09-15 14:05:00|679.5|675|679.4|674.9|680.9|676.4|678.4|673.9|14352
1631715000000|2021-09-15 14:10:00|678.9|674.4|680.9|676.4|680.9|676.4|675.9|671.4|26913
1631715300000|2021-09-15 14:15:00|681.3|676.8|680.9|676.4|683.3|678.8|680.8|676.3|11051
1631715600000|2021-09-15 14:20:00|680.4|675.9|680.9|676.4|680.9|676.4|679.4|674.9|6398
1631715900000|2021-09-15 14:25:00|680.8|676.3|676.4|671.9|680.9|676.4|675.7|671.2|13887
1631716200000|2021-09-15 14:30:00|676.9|672.4|678|673.5|679.9|675.4|676.8|672.3|9181
1631716500000|2021-09-15 14:35:00|678.4|673.9|677.9|673.4|679.9|675.4|677.4|672.9|5337
1631716800000|2021-09-15 14:40:00|678.4|673.9|677.5|673|678.4|673.9|676.9|672.4|3680
1631717100000|2021-09-15 14:45:00|677|672.5|676.5|672|677.4|672.9|674.5|670|12548
1631717400000|2021-09-15 14:50:00|677|672.5|678.9|674.4|681.3|676.8|677|672.5|10817
1631717700000|2021-09-15 14:55:00|679.4|674.9|675.4|670.9|680.4|675.9|675.4|670.9|10363
1631754000000|2021-09-16 01:00:00|675.8|671.3|673.4|668.9|679.4|674.9|673.4|668.9|16429
1631754300000|2021-09-16 01:05:00|673.9|669.4|672.8|668.3|675.3|670.8|671.8|667.3|14706
1631754600000|2021-09-16 01:10:00|672.6|668.1|676.1|671.6|677.6|673.1|671.8|667.3|12984
1631754900000|2021-09-16 01:15:00|676.6|672.1|675.2|670.7|676.6|672.1|674.7|670.2|5044
1631755200000|2021-09-16 01:20:00|674.8|670.3|673.8|669.3|674.8|670.3|671.8|667.3|7422
1631755500000|2021-09-16 01:25:00|673.3|668.8|671.8|667.3|674.3|669.8|671.8|667.3|5446
1631755800000|2021-09-16 01:30:00|671.3|666.8|676.4|671.9|677.3|672.8|670.8|666.3|12395
1631756100000|2021-09-16 01:35:00|676.2|671.7|675.9|671.4|678.3|673.8|674.9|670.4|7451
1631756400000|2021-09-16 01:40:00|675.8|671.3|676.8|672.3|677.3|672.8|674.8|670.3|3116
1631756700000|2021-09-16 01:45:00|676.3|671.8|674.3|669.8|677.8|673.3|672.8|668.3|6923
1631757000000|2021-09-16 01:50:00|673.8|669.3|673.8|669.3|674.3|669.8|671.8|667.3|7062
1631757300000|2021-09-16 01:55:00|674.3|669.8|671.3|666.8|674.8|670.3|671.3|666.8|5837
1631757600000|2021-09-16 02:00:00|671.8|667.3|672.8|668.3|673.3|668.8|671.8|667.3|7972
1631757900000|2021-09-16 02:05:00|672.7|668.2|669.9|665.4|672.8|668.3|669.4|664.9|13528
1631758200000|2021-09-16 02:10:00|670.4|665.9|668.9|664.4|670.8|666.3|668.4|663.9|12637
1631759400000|2021-09-16 02:30:00|668.5|664|671.9|667.4|672.4|667.9|666.9|662.4|20380
1631759700000|2021-09-16 02:35:00|671.8|667.3|670.4|665.9|672.3|667.8|670.4|665.9|5035
1631760000000|2021-09-16 02:40:00|670.9|666.4|671.4|666.9|672.4|667.9|670.4|665.9|4223
1631760300000|2021-09-16 02:45:00|670.9|666.4|673.3|668.8|673.3|668.8|670.9|666.4|5828
1631760600000|2021-09-16 02:50:00|673.5|669|667.5|663|673.9|669.4|667.5|663|11415
1631760900000|2021-09-16 02:55:00|668|663.5|668.5|664|669.9|665.4|667.5|663|7277
1631761200000|2021-09-16 03:00:00|668.6|664.1|666.7|662.2|670.1|665.6|666.6|662.1|9586
1631761500000|2021-09-16 03:05:00|667.2|662.7|668.2|663.7|669.2|664.7|667.2|662.7|4535
1631761800000|2021-09-16 03:10:00|667.8|663.3|667.3|662.8|667.8|663.3|666.7|662.2|3979
1631762100000|2021-09-16 03:15:00|667.2|662.7|669.2|664.7|671.1|666.6|667.2|662.7|6983
1631762400000|2021-09-16 03:20:00|668.8|664.3|668.2|663.7|668.8|664.3|666.3|661.8|8401
1631762700000|2021-09-16 03:25:00|668.3|663.8|667.8|663.3|669.3|664.8|667.7|663.2|4917
1631770200000|2021-09-16 05:30:00|667.7|663.2|665.3|660.8|668.2|663.7|664.8|660.3|19012
1631770500000|2021-09-16 05:35:00|664.9|660.4|662.3|657.8|665.7|661.2|662.3|657.8|17380
1631770800000|2021-09-16 05:40:00|662.2|657.7|661|656.5|663.8|659.3|660|655.5|17627
1631771100000|2021-09-16 05:45:00|660.5|656|662|657.5|662.9|658.4|659.5|655|16066
1631771400000|2021-09-16 05:50:00|661.9|657.4|663.8|659.3|665.2|660.7|661.3|656.8|13648
1631771700000|2021-09-16 05:55:00|664.2|659.7|659.2|654.7|664.7|660.2|659.2|654.7|9931
1631772000000|2021-09-16 06:00:00|659.3|654.8|662.1|657.6|662.6|658.1|659.2|654.7|8184
1631772300000|2021-09-16 06:05:00|662|657.5|661.2|656.7|662.8|658.3|659.7|655.2|6781
1631772600000|2021-09-16 06:10:00|661.3|656.8|659.4|654.9|662.2|657.7|658.9|654.4|7610
1631772900000|2021-09-16 06:15:00|659|654.5|661.6|657.1|662.1|657.6|658.3|653.8|12396
1631773200000|2021-09-16 06:20:00|662.1|657.6|669.6|665.1|671.2|666.7|660.3|655.8|26391
1631773500000|2021-09-16 06:25:00|670.1|665.6|671.6|667.1|672.3|667.8|669.1|664.6|22495
1631773800000|2021-09-16 06:30:00|672|667.5|672.9|668.4|676.9|672.4|672|667.5|32436
1631774100000|2021-09-16 06:35:00|673.4|668.9|672|667.5|673.9|669.4|671.2|666.7|13844
1631774400000|2021-09-16 06:40:00|672.4|667.9|669.8|665.3|672.9|668.4|669.8|665.3|10539
1631774700000|2021-09-16 06:45:00|669.3|664.8|669.9|665.4|670.8|666.3|669.3|664.8|6690
1631775000000|2021-09-16 06:50:00|669.4|664.9|672.8|668.3|673.3|668.8|669.4|664.9|8260
1631775300000|2021-09-16 06:55:00|673.3|668.8|668.4|663.9|673.3|668.8|667|662.5|19910
1631797200000|2021-09-16 13:00:00|667.3|662.8|665.9|661.4|667.9|663.4|662|657.5|28718
1631797500000|2021-09-16 13:05:00|665.8|661.3|662.5|658|665.9|661.4|661|656.5|15872
1631797800000|2021-09-16 13:10:00|662|657.5|659.5|655|662.9|658.4|659.5|655|12412
1631798100000|2021-09-16 13:15:00|660|655.5|662|657.5|662|657.5|658.5|654|19193
1631798400000|2021-09-16 13:20:00|661.5|657|657.2|652.7|662|657.5|656.7|652.2|21396
1631798700000|2021-09-16 13:25:00|656.8|652.3|652.4|647.9|657.2|652.7|652.3|647.8|25305
1631799000000|2021-09-16 13:30:00|651.9|647.4|654.4|649.9|654.4|649.9|651.9|647.4|10785
1631799300000|2021-09-16 13:35:00|654|649.5|650.8|646.3|654|649.5|649.8|645.3|20315
1631799600000|2021-09-16 13:40:00|650.3|645.8|650.7|646.2|651.2|646.7|649.3|644.8|12732
1631799900000|2021-09-16 13:45:00|650.3|645.8|652|647.5|653.6|649.1|649.7|645.2|15098
1631800200000|2021-09-16 13:50:00|652.5|648|649.7|645.2|653|648.5|649.6|645.1|8173
1631800500000|2021-09-16 13:55:00|649.2|644.7|648|643.5|649.6|645.1|646.6|642.1|18575
1631800800000|2021-09-16 14:00:00|647.6|643.1|645.7|641.2|648.5|644|645.5|641|13595
1631801100000|2021-09-16 14:05:00|646.2|641.7|647.5|643|647.5|643|646|641.5|8510
1631801400000|2021-09-16 14:10:00|647.1|642.6|649.4|644.9|649.9|645.4|646|641.5|10785
1631801700000|2021-09-16 14:15:00|649.5|645|646.9|642.4|649.9|645.4|646.9|642.4|7504
1631802000000|2021-09-16 14:20:00|646.5|642|642.5|638|646.5|642|642|637.5|21052
1631802300000|2021-09-16 14:25:00|642.1|637.6|638.4|633.9|642.5|638|638|633.5|26909
1631802600000|2021-09-16 14:30:00|638.9|634.4|635.1|630.6|640.9|636.4|634.7|630.2|23970
1631802900000|2021-09-16 14:35:00|635.2|630.7|634.9|630.4|635.8|631.3|632.6|628.1|18708
1631803200000|2021-09-16 14:40:00|634.7|630.2|636.2|631.7|636.2|631.7|632.3|627.8|14156
1631803500000|2021-09-16 14:45:00|636.7|632.2|638.5|634|639.5|635|632.1|627.6|27371
1631803800000|2021-09-16 14:50:00|638.6|634.1|633.1|628.6|638.6|634.1|633.1|628.6|11048
1631804100000|2021-09-16 14:55:00|633.2|628.7|632.2|627.7|634.8|630.3|630.2|625.7|17179
1631840400000|2021-09-17 01:00:00|631.8|627.3|634.1|629.6|638.3|633.8|631.8|627.3|25248
1631840700000|2021-09-17 01:05:00|634.3|629.8|637.6|633.1|638.1|633.6|634.3|629.8|11039
1631841000000|2021-09-17 01:10:00|637.2|632.7|640.9|636.4|641.9|637.4|635.2|630.7|17524
1631841300000|2021-09-17 01:15:00|641.4|636.9|646.3|641.8|646.3|641.8|641.4|636.9|31939
1631841600000|2021-09-17 01:20:00|646.4|641.9|644.3|639.8|648.4|643.9|644.2|639.7|15833
1631841900000|2021-09-17 01:25:00|644.7|640.2|642.2|637.7|644.8|640.3|642.2|637.7|9497
1631842200000|2021-09-17 01:30:00|641.8|637.3|641.2|636.7|642.8|638.3|640.3|635.8|8425
1631842500000|2021-09-17 01:35:00|641.3|636.8|638.8|634.3|642.6|638.1|637.8|633.3|9226
1631842800000|2021-09-17 01:40:00|639.2|634.7|640.3|635.8|640.3|635.8|637.3|632.8|6995
1631843100000|2021-09-17 01:45:00|640.2|635.7|638.8|634.3|640.7|636.2|638.3|633.8|4321
1631843400000|2021-09-17 01:50:00|638.3|633.8|639.8|635.3|639.8|635.3|637.3|632.8|4962
1631843700000|2021-09-17 01:55:00|639.3|634.8|643.6|639.1|644|639.5|639.3|634.8|8281
1631844000000|2021-09-17 02:00:00|644|639.5|644.8|640.3|646.6|642.1|643.6|639.1|11605
1631844300000|2021-09-17 02:05:00|645.3|640.8|645.6|641.1|649.6|645.1|643.8|639.3|15182
1631844600000|2021-09-17 02:10:00|646|641.5|646.5|642|649.8|645.3|645.9|641.4|12415
1631845800000|2021-09-17 02:30:00|646|641.5|643.5|639|647.9|643.4|640.7|636.2|16539
1631846100000|2021-09-17 02:35:00|644|639.5|645|640.5|645|640.5|642|637.5|5246
1631846400000|2021-09-17 02:40:00|644.5|640|642.5|638|645.4|640.9|642|637.5|4236
1631846700000|2021-09-17 02:45:00|642.4|637.9|640.3|635.8|642.5|638|638.5|634|9551
1631847000000|2021-09-17 02:50:00|640.8|636.3|641.9|637.4|641.9|637.4|640.8|636.3|3544
1631847300000|2021-09-17 02:55:00|641.5|637|640.9|636.4|642|637.5|640|635.5|3803
1631847600000|2021-09-17 03:00:00|640.5|636|641|636.5|641.3|636.8|638.1|633.6|6515
1631847900000|2021-09-17 03:05:00|641.4|636.9|639.7|635.2|645.4|640.9|639.2|634.7|9900
1631848200000|2021-09-17 03:10:00|640.1|635.6|639.7|635.2|641.7|637.2|639|634.5|5049
1631848500000|2021-09-17 03:15:00|640.2|635.7|641.2|636.7|641.7|637.2|640.2|635.7|2618
1631848800000|2021-09-17 03:20:00|640.7|636.2|639.2|634.7|641.2|636.7|638.6|634.1|5596
1631849100000|2021-09-17 03:25:00|639.7|635.2|640.4|635.9|643.1|638.6|639.7|635.2|7048
1631856600000|2021-09-17 05:30:00|640.2|635.7|638.2|633.7|641.1|636.6|637.2|632.7|9916
1631856900000|2021-09-17 05:35:00|638.3|633.8|637.7|633.2|639.7|635.2|636.3|631.8|7095
1631857200000|2021-09-17 05:40:00|637.3|632.8|637.8|633.3|639.2|634.7|636.7|632.2|4289
1631857500000|2021-09-17 05:45:00|637.6|633.1|635.9|631.4|638.3|633.8|635.4|630.9|6676
1631857800000|2021-09-17 05:50:00|635.5|631|635.5|631|636|631.5|633.6|629.1|9564
1631858100000|2021-09-17 05:55:00|635.1|630.6|636|631.5|638.4|633.9|634.6|630.1|9026
1631858400000|2021-09-17 06:00:00|635.9|631.4|635|630.5|638|633.5|634.5|630|5878
1631858700000|2021-09-17 06:05:00|635.4|630.9|633.5|629|636|631.5|633.5|629|5915
1631859000000|2021-09-17 06:10:00|633|628.5|629.5|625|633|628.5|629.1|624.6|20915
1631859300000|2021-09-17 06:15:00|629.6|625.1|632.4|627.9|633.4|628.9|629.5|625|9563
1631859600000|2021-09-17 06:20:00|631.9|627.4|632.9|628.4|633.9|629.4|631|626.5|5709
1631859900000|2021-09-17 06:25:00|632.4|627.9|639.8|635.3|640.3|635.8|632.4|627.9|14600
1631860200000|2021-09-17 06:30:00|640.2|635.7|639.2|634.7|640.2|635.7|637.4|632.9|11592
1631860500000|2021-09-17 06:35:00|638.8|634.3|632.9|628.4|639.2|634.7|632.3|627.8|13665
1631860800000|2021-09-17 06:40:00|633.1|628.6|630.9|626.4|633.8|629.3|630.4|625.9|12611
1631861100000|2021-09-17 06:45:00|631.3|626.8|629.8|625.3|632.8|628.3|629.8|625.3|9170
1631861400000|2021-09-17 06:50:00|629.6|625.1|630.5|626|631.8|627.3|628.1|623.6|16871
1631861700000|2021-09-17 06:55:00|630.1|625.6|627.6|623.1|631|626.5|627.1|622.6|25460
1632272400000|2021-09-22 01:00:00|606.2|601.7|629|624.5|634.6|630.1|604.6|600.1|80859
1632272700000|2021-09-22 01:05:00|628.9|624.4|624.1|619.6|631.4|626.9|620.4|615.9|33835
1632273000000|2021-09-22 01:10:00|624.2|619.7|623.7|619.2|625.8|621.3|622.3|617.8|20218
1632273300000|2021-09-22 01:15:00|624.1|619.6|623.4|618.9|625.3|620.8|621.8|617.3|17453
1632273600000|2021-09-22 01:20:00|623.5|619|619.9|615.4|623.9|619.4|618.9|614.4|18329
1632273900000|2021-09-22 01:25:00|620.3|615.8|615.5|611|622|617.5|615.5|611|13847
1632274200000|2021-09-22 01:30:00|615.1|610.6|614.9|610.4|617.8|613.3|613.8|609.3|17195
1632274500000|2021-09-22 01:35:00|615.4|610.9|619.3|614.8|619.3|614.8|614.9|610.4|11110
1632274800000|2021-09-22 01:40:00|619.8|615.3|623.8|619.3|624.3|619.8|617.9|613.4|15238
1632275100000|2021-09-22 01:45:00|623.6|619.1|622.9|618.4|624.8|620.3|621.4|616.9|11106
1632275400000|2021-09-22 01:50:00|623.4|618.9|624.5|620|626.3|621.8|622.5|618|9271
1632275700000|2021-09-22 01:55:00|624.1|619.6|626.5|622|627.1|622.6|623.7|619.2|8400
1632276000000|2021-09-22 02:00:00|627|622.5|626.1|621.6|629.5|625|625.6|621.1|14544
1632276300000|2021-09-22 02:05:00|626.5|622|631.5|627|631.5|627|626.5|622|8277
1632276600000|2021-09-22 02:10:00|631.1|626.6|636.4|631.9|637.4|632.9|631.1|626.6|26010
1632277800000|2021-09-22 02:30:00|636.1|631.6|639.7|635.2|644.6|640.1|634.8|630.3|37520
1632278100000|2021-09-22 02:35:00|639.5|635|638.6|634.1|640.2|635.7|637.2|632.7|17369
1632278400000|2021-09-22 02:40:00|639.1|634.6|640.1|635.6|641.7|637.2|638.6|634.1|9119
1632278700000|2021-09-22 02:45:00|640.2|635.7|644.1|639.6|645.1|640.6|640.2|635.7|19702
1632279000000|2021-09-22 02:50:00|644|639.5|640.5|636|645|640.5|639.3|634.8|13572
1632279300000|2021-09-22 02:55:00|640.6|636.1|644|639.5|644.5|640|640.6|636.1|7574
1632279600000|2021-09-22 03:00:00|644.2|639.7|645.3|640.8|649.1|644.6|644|639.5|22688
1632279900000|2021-09-22 03:05:00|645.7|641.2|643.8|639.3|645.9|641.4|643.4|638.9|7503
1632280200000|2021-09-22 03:10:00|643.4|638.9|641.9|637.4|643.4|638.9|641.4|636.9|8274
1632280500000|2021-09-22 03:15:00|642.3|637.8|641.8|637.3|642.9|638.4|640|635.5|6381
1632280800000|2021-09-22 03:20:00|641.9|637.4|640.4|635.9|642.3|637.8|640|635.5|4709
1632281100000|2021-09-22 03:25:00|640.8|636.3|641|636.5|642.4|637.9|640.4|635.9|5233
1632288600000|2021-09-22 05:30:00|641.8|637.3|636.9|632.4|642.4|637.9|636.9|632.4|12468
1632288900000|2021-09-22 05:35:00|637.3|632.8|639.9|635.4|640.4|635.9|636.8|632.3|8326
1632289200000|2021-09-22 05:40:00|640.3|635.8|643.1|638.6|643.8|639.3|638.9|634.4|10688
1632289500000|2021-09-22 05:45:00|643.5|639|647.1|642.6|647.5|643|642.1|637.6|14936
1632289800000|2021-09-22 05:50:00|647.5|643|650.5|646|652|647.5|645.1|640.6|24963
1632290100000|2021-09-22 05:55:00|650.1|645.6|651.9|647.4|652.8|648.3|648.7|644.2|19655
1632290400000|2021-09-22 06:00:00|651.5|647|653.3|648.8|654.6|650.1|649.8|645.3|18346
1632290700000|2021-09-22 06:05:00|653.7|649.2|660.1|655.6|661.3|656.8|651.5|647|32410
1632291000000|2021-09-22 06:10:00|660|655.5|661.2|656.7|663.8|659.3|660|655.5|25906
1632291300000|2021-09-22 06:15:00|661.6|657.1|665.5|661|666.9|662.4|660.3|655.8|23164
1632291600000|2021-09-22 06:20:00|665.9|661.4|659.7|655.2|668.1|663.6|659.7|655.2|28794
1632291900000|2021-09-22 06:25:00|660.1|655.6|659.4|654.9|660.3|655.8|657.4|652.9|16772
1632292200000|2021-09-22 06:30:00|659.9|655.4|659.8|655.3|661.8|657.3|658.9|654.4|7283
1632292500000|2021-09-22 06:35:00|659.7|655.2|662.5|658|663.1|658.6|659.7|655.2|9567
1632292800000|2021-09-22 06:40:00|662|657.5|661|656.5|662.5|658|660.2|655.7|5985
1632293100000|2021-09-22 06:45:00|660.6|656.1|663.5|659|663.5|659|660.1|655.6|7705
1632293400000|2021-09-22 06:50:00|663.1|658.6|666.4|661.9|668.1|663.6|662.1|657.6|16567
1632293700000|2021-09-22 06:55:00|666.8|662.3|666.3|661.8|668.7|664.2|664.8|660.3|22693
1632315600000|2021-09-22 13:00:00|666.5|662|671.9|667.4|673.1|668.6|664.3|659.8|51374
1632315900000|2021-09-22 13:05:00|671.8|667.3|673.9|669.4|674.9|670.4|669.4|664.9|24706
1632316200000|2021-09-22 13:10:00|674.4|669.9|672.4|667.9|675.8|671.3|671.9|667.4|19285
1632316500000|2021-09-22 13:15:00|672.8|668.3|677.4|672.9|679.9|675.4|672.4|667.9|27128
1632316800000|2021-09-22 13:20:00|677.8|673.3|677.9|673.4|680.4|675.9|675.4|670.9|18171
1632317100000|2021-09-22 13:25:00|678.3|673.8|680.9|676.4|682.4|677.9|677.9|673.4|18154
1632317400000|2021-09-22 13:30:00|680.4|675.9|681.4|676.9|681.9|677.4|678.4|673.9|11836
1632317700000|2021-09-22 13:35:00|680.9|676.4|680.9|676.4|680.9|676.4|678.9|674.4|10902
1632318000000|2021-09-22 13:40:00|680.4|675.9|678.4|673.9|680.4|675.9|677.4|672.9|11158
1632318300000|2021-09-22 13:45:00|678.3|673.8|675|670.5|678.3|673.8|675|670.5|19124
1632318600000|2021-09-22 13:50:00|675.4|670.9|673.9|669.4|676.9|672.4|672|667.5|14930
1632318900000|2021-09-22 13:55:00|673.4|668.9|674.2|669.7|674.9|670.4|672.1|667.6|9595
1632319200000|2021-09-22 14:00:00|674.6|670.1|677.2|672.7|678.3|673.8|674.6|670.1|10242
1632319500000|2021-09-22 14:05:00|676.8|672.3|676.7|672.2|678.6|674.1|675.3|670.8|6990
1632319800000|2021-09-22 14:10:00|677.1|672.6|680.5|676|680.9|676.4|675.8|671.3|7674
1632320100000|2021-09-22 14:15:00|680|675.5|676.2|671.7|680|675.5|675.7|671.2|7395
1632320400000|2021-09-22 14:20:00|676.1|671.6|674.7|670.2|676.1|671.6|673.3|668.8|7444
1632320700000|2021-09-22 14:25:00|674.3|669.8|673.8|669.3|675.1|670.6|673.2|668.7|7250
1632321000000|2021-09-22 14:30:00|673.3|668.8|674.7|670.2|675.6|671.1|671.8|667.3|10413
1632321300000|2021-09-22 14:35:00|674.3|669.8|673.1|668.6|674.3|669.8|670.2|665.7|10912
1632321600000|2021-09-22 14:40:00|672.7|668.2|669.3|664.8|672.7|668.2|669.1|664.6|10982
1632321900000|2021-09-22 14:45:00|669.4|664.9|672.2|667.7|673.2|668.7|669.1|664.6|7837
1632322200000|2021-09-22 14:50:00|671.8|667.3|671.3|666.8|672.8|668.3|670.9|666.4|4112
1632322500000|2021-09-22 14:55:00|671.2|666.7|675.2|670.7|675.7|671.2|670.8|666.3|10694
1632358800000|2021-09-23 01:00:00|674.7|670.2|662.6|658.1|675.1|670.6|662|657.5|31505
1632359100000|2021-09-23 01:05:00|662.2|657.7|666|661.5|666|661.5|662.1|657.6|16394
1632359400000|2021-09-23 01:10:00|666.4|661.9|661.2|656.7|666.4|661.9|660.8|656.3|14818
1632359700000|2021-09-23 01:15:00|661.7|657.2|659.7|655.2|663.2|658.7|657.8|653.3|18133
1632360000000|2021-09-23 01:20:00|659.2|654.7|661.2|656.7|661.7|657.2|658.7|654.2|9652
1632360300000|2021-09-23 01:25:00|660.8|656.3|664.9|660.4|666.3|661.8|660.7|656.2|13311
1632360600000|2021-09-23 01:30:00|665.3|660.8|668.3|663.8|669.2|664.7|665.3|660.8|12108
1632360900000|2021-09-23 01:35:00|668.1|663.6|668.5|664|670.8|666.3|667.8|663.3|10778
1632361200000|2021-09-23 01:40:00|668.6|664.1|669.8|665.3|670.3|665.8|667.6|663.1|5613
1632361500000|2021-09-23 01:45:00|669.3|664.8|665.8|661.3|669.3|664.8|664.9|660.4|8335
1632361800000|2021-09-23 01:50:00|666.2|661.7|665.2|660.7|668.7|664.2|664.8|660.3|7595
1632362100000|2021-09-23 01:55:00|664.8|660.3|660.6|656.1|664.8|660.3|660.6|656.1|11270
1632362400000|2021-09-23 02:00:00|661|656.5|661.8|657.3|663.6|659.1|661|656.5|7866
1632362700000|2021-09-23 02:05:00|661.3|656.8|658.3|653.8|662.1|657.6|657.7|653.2|11582
1632363000000|2021-09-23 02:10:00|658.6|654.1|662.5|658|664.6|660.1|658.6|654.1|10831
1632364200000|2021-09-23 02:30:00|662.9|658.4|657.5|653|662.9|658.4|656.7|652.2|9606
1632364500000|2021-09-23 02:35:00|657.6|653.1|654.3|649.8|659|654.5|654.3|649.8|13700
1632364800000|2021-09-23 02:40:00|654.7|650.2|653.1|648.6|656.3|651.8|652.6|648.1|14274
1632365100000|2021-09-23 02:45:00|653.5|649|655.7|651.2|656.2|651.7|653.2|648.7|9023
1632365400000|2021-09-23 02:50:00|655.2|650.7|656.1|651.6|658.6|654.1|654.2|649.7|10449
1632365700000|2021-09-23 02:55:00|656.5|652|660|655.5|660.5|656|655.2|650.7|10556
1632366000000|2021-09-23 03:00:00|659.6|655.1|656.1|651.6|659.6|655.1|655.7|651.2|5663
1632366300000|2021-09-23 03:05:00|655.7|651.2|652.6|648.1|655.7|651.2|651.1|646.6|17319
1632366600000|2021-09-23 03:10:00|652.7|648.2|651.2|646.7|654.6|650.1|651.1|646.6|7237
1632366900000|2021-09-23 03:15:00|651.1|646.6|652.6|648.1|653.1|648.6|650.1|645.6|11638
1632367200000|2021-09-23 03:20:00|653.1|648.6|652.1|647.6|656.6|652.1|651.2|646.7|11369
1632367500000|2021-09-23 03:25:00|652.2|647.7|654.5|650|655|650.5|652.1|647.6|6150
1632375000000|2021-09-23 05:30:00|654.4|649.9|657.9|653.4|658.4|653.9|653.1|648.6|13377
1632375300000|2021-09-23 05:35:00|658.4|653.9|658.9|654.4|659.8|655.3|656.9|652.4|10649
1632375600000|2021-09-23 05:40:00|658.5|654|660.4|655.9|662.8|658.3|658.4|653.9|11639
1632375900000|2021-09-23 05:45:00|660.9|656.4|658.8|654.3|660.9|656.4|658.4|653.9|6711
1632376200000|2021-09-23 05:50:00|658.3|653.8|658.8|654.3|661.2|656.7|657.8|653.3|5726
1632376500000|2021-09-23 05:55:00|658.4|653.9|661.8|657.3|662.7|658.2|658.4|653.9|7316
1632376800000|2021-09-23 06:00:00|661.7|657.2|656.8|652.3|662.2|657.7|655.9|651.4|9091
1632377100000|2021-09-23 06:05:00|657.3|652.8|655.5|651|658.2|653.7|653.4|648.9|9826
1632377400000|2021-09-23 06:10:00|655.4|650.9|652.5|648|656.9|652.4|651|646.5|13162
1632377700000|2021-09-23 06:15:00|652.9|648.4|653|648.5|654.9|650.4|652|647.5|7352
1632378000000|2021-09-23 06:20:00|653.1|648.6|654|649.5|655.9|651.4|653|648.5|7764
1632378300000|2021-09-23 06:25:00|654.4|649.9|654|649.5|655|650.5|651.1|646.6|7738
1632378600000|2021-09-23 06:30:00|653.4|648.9|652.1|647.6|654|649.5|652|647.5|4885
1632378900000|2021-09-23 06:35:00|652.5|648|654.4|649.9|654.9|650.4|652.1|647.6|5511
1632379200000|2021-09-23 06:40:00|654|649.5|652.5|648|655|650.5|651.5|647|8038
1632379500000|2021-09-23 06:45:00|652.1|647.6|659.4|654.9|661.3|656.8|652|647.5|18890
1632379800000|2021-09-23 06:50:00|659|654.5|659.8|655.3|659.9|655.4|657.9|653.4|7964
1632380100000|2021-09-23 06:55:00|660.2|655.7|664.5|660|664.5|660|658.4|653.9|21716
1632402000000|2021-09-23 13:00:00|667.4|662.9|663.5|659|669.4|664.9|661.9|657.4|29156
1632402300000|2021-09-23 13:05:00|663.9|659.4|674.1|669.6|674.5|670|662|657.5|33476
1632402600000|2021-09-23 13:10:00|674.5|670|678.1|673.6|678.7|674.2|671.7|667.2|34173
1632402900000|2021-09-23 13:15:00|678.5|674|675.1|670.6|680.1|675.6|674.7|670.2|25659
1632403200000|2021-09-23 13:20:00|675.5|671|676.5|672|678.5|674|675.5|671|12588
1632403500000|2021-09-23 13:25:00|677|672.5|676.7|672.2|678.5|674|676.2|671.7|8541
1632403800000|2021-09-23 13:30:00|677.1|672.6|670.7|666.2|677.6|673.1|670.7|666.2|17429
1632404100000|2021-09-23 13:35:00|671.1|666.6|669.2|664.7|671.6|667.1|666.1|661.6|22928
1632404400000|2021-09-23 13:40:00|668.8|664.3|671.5|667|671.5|667|668.2|663.7|9154
1632404700000|2021-09-23 13:45:00|671.1|666.6|667.6|663.1|671.1|666.6|666.4|661.9|11126
1632405000000|2021-09-23 13:50:00|667.2|662.7|668.6|664.1|670|665.5|667.2|662.7|6225
1632405300000|2021-09-23 13:55:00|668.2|663.7|668.1|663.6|669.5|665|667.2|662.7|3922
1632405600000|2021-09-23 14:00:00|667.7|663.2|668.5|664|669.5|665|666.6|662.1|5462
1632405900000|2021-09-23 14:05:00|669|664.5|663.1|658.6|669.5|665|662.8|658.3|10047
1632406200000|2021-09-23 14:10:00|662.7|658.2|661|656.5|665.1|660.6|659.5|655|22542
1632406500000|2021-09-23 14:15:00|660.6|656.1|663.3|658.8|663.8|659.3|660.6|656.1|10058
1632406800000|2021-09-23 14:20:00|663.8|659.3|655.7|651.2|663.8|659.3|654.2|649.7|19457
1632407100000|2021-09-23 14:25:00|655.6|651.1|660.3|655.8|660.7|656.2|653.8|649.3|22805
1632407400000|2021-09-23 14:30:00|660.1|655.6|659.2|654.7|660.7|656.2|658.7|654.2|6790
1632407700000|2021-09-23 14:35:00|659.6|655.1|661.1|656.6|662.6|658.1|659.6|655.1|7845
1632408000000|2021-09-23 14:40:00|660.7|656.2|660.7|656.2|661.2|656.7|658.7|654.2|6047
1632408300000|2021-09-23 14:45:00|660.3|655.8|662.4|657.9|663.2|658.7|659.8|655.3|7933
1632408600000|2021-09-23 14:50:00|662.2|657.7|665.2|660.7|666.6|662.1|661.9|657.4|13098
1632408900000|2021-09-23 14:55:00|665.3|660.8|669.1|664.6|669.2|664.7|664.8|660.3|12734
1632445200000|2021-09-24 01:00:00|669|664.5|671.9|667.4|674.9|670.4|669|664.5|21205
1632445500000|2021-09-24 01:05:00|672.3|667.8|677.1|672.6|677.5|673|672.3|667.8|14363
1632445800000|2021-09-24 01:10:00|677.5|673|674.2|669.7|677.5|673|673.2|668.7|10947
1632446100000|2021-09-24 01:15:00|674.6|670.1|675.7|671.2|677.6|673.1|674.2|669.7|9964
1632446400000|2021-09-24 01:20:00|676.1|671.6|675.7|671.2|676.6|672.1|672.4|667.9|9349
1632446700000|2021-09-24 01:25:00|676.1|671.6|684.5|680|684.9|680.4|674.8|670.3|25895
1632447000000|2021-09-24 01:30:00|684.9|680.4|676.4|671.9|685.6|681.1|676.4|671.9|26857
1632447300000|2021-09-24 01:35:00|676.8|672.3|675.1|670.6|676.9|672.4|674.1|669.6|13254
1632447600000|2021-09-24 01:40:00|674.7|670.2|674.9|670.4|676|671.5|674.3|669.8|6209
1632447900000|2021-09-24 01:45:00|674.4|669.9|672.5|668|674.4|669.9|671.8|667.3|10062
1632448200000|2021-09-24 01:50:00|673.4|668.9|678.8|674.3|679.3|674.8|673.4|668.9|10359
1632448500000|2021-09-24 01:55:00|678.4|673.9|675|670.5|681.4|676.9|674.5|670|16203
1632448800000|2021-09-24 02:00:00|674.6|670.1|678.2|673.7|679.9|675.4|674.6|670.1|9883
1632449100000|2021-09-24 02:05:00|678.6|674.1|683.8|679.3|684.7|680.2|678.2|673.7|19364
1632449400000|2021-09-24 02:10:00|683.9|679.4|681.8|677.3|684.4|679.9|681|676.5|11431
1632450600000|2021-09-24 02:30:00|681.4|676.9|681|676.5|684.8|680.3|680.5|676|12371
1632450900000|2021-09-24 02:35:00|680.5|676|681.2|676.7|682|677.5|679.7|675.2|5750
1632451200000|2021-09-24 02:40:00|681.1|676.6|682.5|678|683.6|679.1|680.7|676.2|8798
1632451500000|2021-09-24 02:45:00|682.6|678.1|676.4|671.9|682.6|678.1|674.9|670.4|20515
1632451800000|2021-09-24 02:50:00|676.3|671.8|677.5|673|678.4|673.9|674.4|669.9|11107
1632452100000|2021-09-24 02:55:00|677.6|673.1|677.6|673.1|681|676.5|677.1|672.6|10156
1632452400000|2021-09-24 03:00:00|677.2|672.7|686.3|681.8|686.8|682.3|677.2|672.7|20493
1632452700000|2021-09-24 03:05:00|686.5|682|681.4|676.9|686.8|682.3|680.5|676|11135
1632453000000|2021-09-24 03:10:00|681.5|677|680.7|676.2|681.5|677|678.5|674|6539
1632453300000|2021-09-24 03:15:00|681.2|676.7|683.1|678.6|683.1|678.6|676.9|672.4|10624
1632453600000|2021-09-24 03:20:00|683|678.5|685.4|680.9|687.4|682.9|682.1|677.6|16221
1632453900000|2021-09-24 03:25:00|685.5|681|683.6|679.1|688.4|683.9|683.1|678.6|13248
1632461400000|2021-09-24 05:30:00|684|679.5|690.3|685.8|690.8|686.3|684|679.5|24211
1632461700000|2021-09-24 05:35:00|690.4|685.9|690.7|686.2|692.8|688.3|688.7|684.2|24968
1632462000000|2021-09-24 05:40:00|690.5|686|689.3|684.8|690.7|686.2|688.4|683.9|8843
1632462300000|2021-09-24 05:45:00|688.9|684.4|688.7|684.2|690.3|685.8|687|682.5|10929
1632462600000|2021-09-24 05:50:00|688.9|684.4|686|681.5|689|684.5|685.1|680.6|9135
1632462900000|2021-09-24 05:55:00|686.4|681.9|690.3|685.8|690.3|685.8|686.4|681.9|8428
1632463200000|2021-09-24 06:00:00|689.8|685.3|689.4|684.9|689.8|685.3|686.4|681.9|6318
1632463500000|2021-09-24 06:05:00|689.8|685.3|689.7|685.2|690.8|686.3|688.3|683.8|7728
1632463800000|2021-09-24 06:10:00|689.6|685.1|688.7|684.2|689.7|685.2|687.2|682.7|5502
1632464100000|2021-09-24 06:15:00|688.2|683.7|687.7|683.2|688.2|683.7|686.2|681.7|7182
1632464400000|2021-09-24 06:20:00|687.3|682.8|686.2|681.7|690.7|686.2|685.7|681.2|8561
1632464700000|2021-09-24 06:25:00|686.1|681.6|683|678.5|687.2|682.7|682.7|678.2|14530
1632465000000|2021-09-24 06:30:00|683.5|679|679.7|675.2|684|679.5|679.3|674.8|18242
1632465300000|2021-09-24 06:35:00|680.1|675.6|683.3|678.8|684.4|679.9|680.1|675.6|12234
1632465600000|2021-09-24 06:40:00|683.2|678.7|682.8|678.3|683.6|679.1|681.8|677.3|5336
1632465900000|2021-09-24 06:45:00|682.4|677.9|686.2|681.7|687.6|683.1|682.3|677.8|10570
1632466200000|2021-09-24 06:50:00|686.6|682.1|682.7|678.2|687.1|682.6|682.7|678.2|7488
1632466500000|2021-09-24 06:55:00|683.2|678.7|681|676.5|683.2|678.7|680.5|676|17377
1632466800000|2021-09-24 07:00:00|681.1|676.6|681|676.5|681.1|676.6|681|676.5|0
1632488400000|2021-09-24 13:00:00|681.4|676.9|680.8|676.3|683|678.5|677.4|672.9|24019
1632488700000|2021-09-24 13:05:00|680.4|675.9|684.3|679.8|686.1|681.6|678.4|673.9|17283
1632489000000|2021-09-24 13:10:00|684.1|679.6|676.4|671.9|684.1|679.6|674.8|670.3|20122
1632489300000|2021-09-24 13:15:00|675.9|671.4|676.3|671.8|678.5|674|674.9|670.4|16821
1632489600000|2021-09-24 13:20:00|676.7|672.2|678.9|674.4|679.4|674.9|676.7|672.2|9614
1632489900000|2021-09-24 13:25:00|678.5|674|679.8|675.3|681.2|676.7|676.5|672|11770
1632490200000|2021-09-24 13:30:00|680.2|675.7|684.2|679.7|685.3|680.8|679.8|675.3|12516
1632490500000|2021-09-24 13:35:00|684.3|679.8|686.7|682.2|688.7|684.2|684.2|679.7|14924
1632490800000|2021-09-24 13:40:00|686.3|681.8|684.8|680.3|686.8|682.3|683.9|679.4|7937
1632491100000|2021-09-24 13:45:00|685.2|680.7|685.7|681.2|686.2|681.7|684.3|679.8|4240
1632491400000|2021-09-24 13:50:00|686.1|681.6|688.5|684|690.4|685.9|686.1|681.6|13722
1632491700000|2021-09-24 13:55:00|688.1|683.6|692.8|688.3|693.8|689.3|688.1|683.6|21950
1632492000000|2021-09-24 14:00:00|693.2|688.7|694.3|689.8|694.8|690.3|691.4|686.9|17818
1632492300000|2021-09-24 14:05:00|694.7|690.2|694.1|689.6|698.2|693.7|693.1|688.6|30067
1632492600000|2021-09-24 14:10:00|694.2|689.7|692.2|687.7|695.7|691.2|691.2|686.7|12293
1632492900000|2021-09-24 14:15:00|692.6|688.1|692.4|687.9|694.2|689.7|691.9|687.4|7137
1632493200000|2021-09-24 14:20:00|692.8|688.3|695.8|691.3|696.3|691.8|692.8|688.3|7609
1632493500000|2021-09-24 14:25:00|695.4|690.9|694.4|689.9|695.4|690.9|693.4|688.9|5570
1632493800000|2021-09-24 14:30:00|694.8|690.3|692|687.5|695.3|690.8|689.6|685.1|14211
1632494100000|2021-09-24 14:35:00|692.1|687.6|696.8|692.3|698.3|693.8|691.7|687.2|16865
1632494400000|2021-09-24 14:40:00|696.4|691.9|697.2|692.7|698.2|693.7|693.2|688.7|10203
1632494700000|2021-09-24 14:45:00|696.8|692.3|694.7|690.2|696.8|692.3|693.2|688.7|7317
1632495000000|2021-09-24 14:50:00|695.1|690.6|695.3|690.8|695.9|691.4|693.9|689.4|5639
1632495300000|2021-09-24 14:55:00|695.4|690.9|698|693.5|700|695.5|694.4|689.9|23172
1632495600000|2021-09-24 15:00:00|698.1|693.6|698.1|693.6|698.1|693.6|698.1|693.6|0
1632704400000|2021-09-27 01:00:00|698.6|694.1|703.2|698.7|703.7|699.2|694.4|689.9|40875
1632704700000|2021-09-27 01:05:00|702.8|698.3|699|694.5|702.8|698.3|695.6|691.1|22666
1632705000000|2021-09-27 01:10:00|699.4|694.9|700|695.5|701|696.5|697.5|693|12483
1632705300000|2021-09-27 01:15:00|699.9|695.4|700|695.5|701|696.5|698.6|694.1|10181
1632705600000|2021-09-27 01:20:00|700.4|695.9|706.6|702.1|707.7|703.2|700.4|695.9|22917
1632705900000|2021-09-27 01:25:00|706.5|702|706.3|701.8|707.6|703.1|704.7|700.2|10439
1632706200000|2021-09-27 01:30:00|706.7|702.2|708.2|703.7|710.2|705.7|706.3|701.8|14937
1632706500000|2021-09-27 01:35:00|708.1|703.6|707.6|703.1|709|704.5|705.3|700.8|8394
1632706800000|2021-09-27 01:40:00|707.7|703.2|704.4|699.9|708.1|703.6|703.4|698.9|8853
1632707100000|2021-09-27 01:45:00|704.8|700.3|703|698.5|706.3|701.8|702|697.5|9845
1632707400000|2021-09-27 01:50:00|703.1|698.6|700.4|695.9|703.5|699|699.1|694.6|13713
1632707700000|2021-09-27 01:55:00|700.8|696.3|699|694.5|703.4|698.9|698.5|694|8073
1632708000000|2021-09-27 02:00:00|699.4|694.9|701.4|696.9|702.2|697.7|699|694.5|6856
1632708300000|2021-09-27 02:05:00|701|696.5|700.8|696.3|702.2|697.7|700|695.5|4120
1632708600000|2021-09-27 02:10:00|701.2|696.7|699.2|694.7|701.3|696.8|696.8|692.3|10171
1632709800000|2021-09-27 02:30:00|698.8|694.3|702.4|697.9|703.8|699.3|698.7|694.2|9631
1632710100000|2021-09-27 02:35:00|702|697.5|698.5|694|702|697.5|697.8|693.3|6354
1632710400000|2021-09-27 02:40:00|698.9|694.4|697.1|692.6|699|694.5|696.1|691.6|8798
1632710700000|2021-09-27 02:45:00|697.2|692.7|698.6|694.1|699.5|695|697.2|692.7|4881
1632711000000|2021-09-27 02:50:00|699|694.5|698.5|694|700.9|696.4|698|693.5|7000
1632711300000|2021-09-27 02:55:00|698.9|694.4|697.5|693|699|694.5|697.5|693|3052
1632711600000|2021-09-27 03:00:00|697.9|693.4|699|694.5|700.4|695.9|697.9|693.4|4179
1632711900000|2021-09-27 03:05:00|698.6|694.1|699.5|695|699.9|695.4|698|693.5|3906
1632712200000|2021-09-27 03:10:00|699.6|695.1|700|695.5|700.5|696|698.1|693.6|6008
1632712500000|2021-09-27 03:15:00|699.6|695.1|699.1|694.6|700|695.5|698.1|693.6|3496
1632712800000|2021-09-27 03:20:00|699|694.5|693.3|688.8|700|695.5|692.8|688.3|10807
1632713100000|2021-09-27 03:25:00|693.7|689.2|694.1|689.6|695.2|690.7|692.3|687.8|13654
1632720600000|2021-09-27 05:30:00|693.7|689.2|693.6|689.1|697.5|693|693.2|688.7|8702
1632720900000|2021-09-27 05:35:00|693.5|689|692.6|688.1|695.6|691.1|692.5|688|6938
1632721200000|2021-09-27 05:40:00|693|688.5|691.5|687|695|690.5|691.5|687|7286
1632721500000|2021-09-27 05:45:00|691.9|687.4|696.3|691.8|697.3|692.8|691.9|687.4|8296
1632721800000|2021-09-27 05:50:00|695.9|691.4|699.3|694.8|699.3|694.8|695.4|690.9|7889
1632722100000|2021-09-27 05:55:00|699.2|694.7|698.2|693.7|699.3|694.8|696.4|691.9|6639
1632722400000|2021-09-27 06:00:00|698.3|693.8|697.8|693.3|698.7|694.2|696.9|692.4|3067
1632722700000|2021-09-27 06:05:00|698.2|693.7|699|694.5|699.8|695.3|698.2|693.7|4685
1632723000000|2021-09-27 06:10:00|698.6|694.1|701.3|696.8|702.7|698.2|698.5|694|9877
1632723300000|2021-09-27 06:15:00|700.5|696|701.8|697.3|702.3|697.8|699.8|695.3|6004
1632723600000|2021-09-27 06:20:00|701.7|697.2|701.3|696.8|702.3|697.8|700.8|696.3|3443
1632723900000|2021-09-27 06:25:00|701.4|696.9|701.2|696.7|704.2|699.7|700.8|696.3|6827
1632724200000|2021-09-27 06:30:00|701.3|696.8|698.6|694.1|702.3|697.8|697.8|693.3|8993
1632724500000|2021-09-27 06:35:00|698.7|694.2|698.9|694.4|699.4|694.9|698.2|693.7|4086
1632724800000|2021-09-27 06:40:00|698.6|694.1|700|695.5|702.8|698.3|698.5|694|8340
1632725100000|2021-09-27 06:45:00|699.9|695.4|698|693.5|699.9|695.4|696.6|692.1|9354
1632725400000|2021-09-27 06:50:00|697.6|693.1|696.1|691.6|698.5|694|695.6|691.1|7675
1632725700000|2021-09-27 06:55:00|696.5|692|698.9|694.4|698.9|694.4|696.5|692|10009
1632747600000|2021-09-27 13:00:00|696.6|692.1|688.7|684.2|704.6|700.1|688.7|684.2|41499
1632747900000|2021-09-27 13:05:00|689|684.5|685.3|680.8|690|685.5|684.4|679.9|29811
1632748200000|2021-09-27 13:10:00|684.9|680.4|686.9|682.4|687.3|682.8|683.5|679|19367
1632748500000|2021-09-27 13:15:00|687.3|682.8|685.4|680.9|689.2|684.7|684.9|680.4|17781
1632748800000|2021-09-27 13:20:00|685|680.5|685|680.5|686.9|682.4|682.3|677.8|18269
1632749100000|2021-09-27 13:25:00|684.7|680.2|683.8|679.3|685|680.5|681.9|677.4|10917
1632749400000|2021-09-27 13:30:00|683.7|679.2|683.8|679.3|684.7|680.2|681.8|677.3|9486
1632749700000|2021-09-27 13:35:00|683.4|678.9|685.8|681.3|686.3|681.8|682.4|677.9|8235
1632750000000|2021-09-27 13:40:00|685.9|681.4|685.5|681|686.5|682|684.9|680.4|6368
1632750300000|2021-09-27 13:45:00|685.1|680.6|686|681.5|687.5|683|685.1|680.6|6924
1632750600000|2021-09-27 13:50:00|686.1|681.6|688.1|683.6|688.6|684.1|685.6|681.1|5567
1632750900000|2021-09-27 13:55:00|688.5|684|691.4|686.9|691.6|687.1|688.5|684|13153
1632751200000|2021-09-27 14:00:00|691|686.5|689.5|685|691|686.5|688.5|684|10343
1632751500000|2021-09-27 14:05:00|689.9|685.4|690.5|686|691|686.5|689.6|685.1|3148
1632751800000|2021-09-27 14:10:00|690.1|685.6|688.6|684.1|690.1|685.6|687.6|683.1|6030
1632752100000|2021-09-27 14:15:00|689.1|684.6|690|685.5|690.5|686|688.6|684.1|4358
1632752400000|2021-09-27 14:20:00|690.1|685.6|690.1|685.6|690.6|686.1|689.1|684.6|2476
1632752700000|2021-09-27 14:25:00|689.7|685.2|689.1|684.6|690.1|685.6|689.1|684.6|3080
1632753000000|2021-09-27 14:30:00|689.3|684.8|691.1|686.6|693|688.5|689.3|684.8|7633
1632753300000|2021-09-27 14:35:00|691|686.5|692|687.5|693.9|689.4|691|686.5|6692
1632753600000|2021-09-27 14:40:00|692.4|687.9|691.4|686.9|692.9|688.4|690|685.5|4772
1632753900000|2021-09-27 14:45:00|690.9|686.4|690.5|686|691.4|686.9|689.5|685|3952
1632754200000|2021-09-27 14:50:00|690.6|686.1|690.9|686.4|691.5|687|690.4|685.9|3043
1632754500000|2021-09-27 14:55:00|690.7|686.2|689.9|685.4|691.4|686.9|689.9|685.4|5009
1632790800000|2021-09-28 01:00:00|689.8|685.3|679.7|675.2|691.4|686.9|678.5|674|33761
1632791100000|2021-09-28 01:05:00|679.6|675.1|677.1|672.6|681.4|676.9|677.1|672.6|19158
1632791400000|2021-09-28 01:10:00|676.7|672.2|669.8|665.3|676.7|672.2|669.2|664.7|43924
1632791700000|2021-09-28 01:15:00|669.5|665|665.1|660.6|671.7|667.2|664.6|660.1|33926
1632792000000|2021-09-28 01:20:00|665.6|661.1|666.4|661.9|668.3|663.8|665|660.5|24800
1632792300000|2021-09-28 01:25:00|666.5|662|670.1|665.6|670.7|666.2|666.3|661.8|17062
1632792600000|2021-09-28 01:30:00|669.7|665.2|670.7|666.2|672.3|667.8|669.6|665.1|12673
1632792900000|2021-09-28 01:35:00|671.1|666.6|669.3|664.8|672.1|667.6|669.3|664.8|6397
1632793200000|2021-09-28 01:40:00|669.7|665.2|671.1|666.6|671.7|667.2|669.3|664.8|5339
1632793500000|2021-09-28 01:45:00|671.4|666.9|668.5|664|671.7|667.2|667.9|663.4|9393
1632793800000|2021-09-28 01:50:00|668.4|663.9|668.9|664.4|669.7|665.2|667.3|662.8|5750
1632794100000|2021-09-28 01:55:00|669.3|664.8|668.4|663.9|671.1|666.6|668.4|663.9|6176
1632794400000|2021-09-28 02:00:00|668.2|663.7|666.9|662.4|668.9|664.4|665.5|661|10753
1632794700000|2021-09-28 02:05:00|667|662.5|666.3|661.8|667.9|663.4|665.8|661.3|5667
1632795000000|2021-09-28 02:10:00|665.9|661.4|664|659.5|665.9|661.4|662.6|658.1|14524
1632796200000|2021-09-28 02:30:00|663.9|659.4|665.8|661.3|666.8|662.3|662.5|658|10624
1632796500000|2021-09-28 02:35:00|665.3|660.8|665.9|661.4|666.4|661.9|664.4|659.9|4361
1632796800000|2021-09-28 02:40:00|666.3|661.8|669.2|664.7|669.2|664.7|665.8|661.3|6355
1632797100000|2021-09-28 02:45:00|669.3|664.8|666.4|661.9|669.3|664.8|665.9|661.4|4723
1632797400000|2021-09-28 02:50:00|666|661.5|664.4|659.9|666|661.5|663.1|658.6|5821
1632797700000|2021-09-28 02:55:00|664|659.5|667|662.5|667|662.5|663.9|659.4|4591
1632798000000|2021-09-28 03:00:00|666.9|662.4|664|659.5|667.4|662.9|662.4|657.9|6723
1632798300000|2021-09-28 03:05:00|664.1|659.6|661.2|656.7|664.1|659.6|660.7|656.2|9838
1632798600000|2021-09-28 03:10:00|661.1|656.6|661.5|657|662.5|658|659.7|655.2|7487
1632798900000|2021-09-28 03:15:00|661.3|656.8|662.2|657.7|663.5|659|660.6|656.1|6365
1632799200000|2021-09-28 03:20:00|662.6|658.1|660.8|656.3|663.5|659|660.5|656|5836
1632799500000|2021-09-28 03:25:00|660.6|656.1|665.4|660.9|665.9|661.4|659.7|655.2|11973
1632807000000|2021-09-28 05:30:00|664.9|660.4|665.5|661|665.9|661.4|662.9|658.4|10896
1632807300000|2021-09-28 05:35:00|665.3|660.8|665.1|660.6|667.3|662.8|665|660.5|6828
1632807600000|2021-09-28 05:40:00|665.5|661|666.2|661.7|666.7|662.2|664.6|660.1|5247
1632807900000|2021-09-28 05:45:00|665.8|661.3|669|664.5|669.5|665|665.8|661.3|10010
1632808200000|2021-09-28 05:50:00|668.6|664.1|667.3|662.8|669.5|665|666.2|661.7|8488
1632808500000|2021-09-28 05:55:00|667.2|662.7|668.7|664.2|669.6|665.1|667.1|662.6|4685
1632808800000|2021-09-28 06:00:00|669.1|664.6|670.8|666.3|672.5|668|669.1|664.6|11909
1632809100000|2021-09-28 06:05:00|670.9|666.4|669.6|665.1|671.4|666.9|669.5|665|6247
1632809400000|2021-09-28 06:10:00|669.5|665|670.9|666.4|671.4|666.9|667.6|663.1|7498
1632809700000|2021-09-28 06:15:00|671.3|666.8|671.8|667.3|672.4|667.9|670.4|665.9|5629
1632810000000|2021-09-28 06:20:00|671.4|666.9|670.8|666.3|671.8|667.3|670.3|665.8|3586
1632810300000|2021-09-28 06:25:00|670.9|666.4|675|670.5|675.5|671|670.4|665.9|15244
1632810600000|2021-09-28 06:30:00|675.1|670.6|674.6|670.1|675.1|670.6|673.6|669.1|7238
1632810900000|2021-09-28 06:35:00|675|670.5|675.1|670.6|676.4|671.9|673.9|669.4|10008
1632811200000|2021-09-28 06:40:00|675.5|671|674.5|670|675.5|671|671.4|666.9|8802
1632811500000|2021-09-28 06:45:00|674.7|670.2|673.5|669|675|670.5|672.6|668.1|5551
1632811800000|2021-09-28 06:50:00|673.6|669.1|674.5|670|675.9|671.4|673.5|669|5944
1632812100000|2021-09-28 06:55:00|674.6|670.1|675.1|670.6|676|671.5|674.6|670.1|12334
1632834000000|2021-09-28 13:00:00|671.5|667|671|666.5|677.7|673.2|669.7|665.2|32158
1632834300000|2021-09-28 13:05:00|671.1|666.6|666.7|662.2|671.5|667|666.2|661.7|23325
1632834600000|2021-09-28 13:10:00|667|662.5|666.5|662|668.8|664.3|665.9|661.4|13950
1632834900000|2021-09-28 13:15:00|666.9|662.4|667.9|663.4|668.4|663.9|666.5|662|7428
1632835200000|2021-09-28 13:20:00|667.5|663|668.9|664.4|670.3|665.8|666.9|662.4|9414
1632835500000|2021-09-28 13:25:00|668.5|664|666.5|662|668.5|664|665|660.5|11061
1632835800000|2021-09-28 13:30:00|666.1|661.6|665|660.5|668.1|663.6|664.6|660.1|7496
1632836100000|2021-09-28 13:35:00|665.4|660.9|666.8|662.3|667.3|662.8|661.8|657.3|18764
1632836400000|2021-09-28 13:40:00|666.3|661.8|667.5|663|668.4|663.9|664.8|660.3|9097
1632836700000|2021-09-28 13:45:00|667.1|662.6|665.7|661.2|667.1|662.6|665.3|660.8|5314
1632837000000|2021-09-28 13:50:00|665.2|660.7|670.9|666.4|671.5|667|664.8|660.3|11189
1632837300000|2021-09-28 13:55:00|671|666.5|677.2|672.7|677.2|672.7|670|665.5|27806
1632837600000|2021-09-28 14:00:00|676.8|672.3|685.4|680.9|685.9|681.4|676.7|672.2|44084
1632837900000|2021-09-28 14:05:00|684.9|680.4|682.2|677.7|685.4|680.9|682.2|677.7|18018
1632838200000|2021-09-28 14:10:00|681.8|677.3|690.1|685.6|690.6|686.1|681.8|677.3|31325
1632838500000|2021-09-28 14:15:00|690.2|685.7|687.4|682.9|690.6|686.1|687.4|682.9|18105
1632838800000|2021-09-28 14:20:00|687.5|683|688.2|683.7|688.7|684.2|684.8|680.3|14215
1632839100000|2021-09-28 14:25:00|688.5|684|685.8|681.3|689.5|685|685.8|681.3|8691
1632839400000|2021-09-28 14:30:00|686.2|681.7|685.8|681.3|687.2|682.7|685.2|680.7|7133
1632839700000|2021-09-28 14:35:00|686.3|681.8|685.8|681.3|686.3|681.8|682.7|678.2|10842
1632840000000|2021-09-28 14:40:00|686.2|681.7|685.3|680.8|687|682.5|684.2|679.7|5320
1632840300000|2021-09-28 14:45:00|684.8|680.3|684.8|680.3|685.7|681.2|683.3|678.8|4634
1632840600000|2021-09-28 14:50:00|685.2|680.7|683.7|679.2|686.2|681.7|683.3|678.8|6138
1632840900000|2021-09-28 14:55:00|683.8|679.3|681|676.5|685.3|680.8|681|676.5|9017
1632877200000|2021-09-29 01:00:00|681.4|676.9|682.5|678|684|679.5|676.5|672|18230
1632877500000|2021-09-29 01:05:00|682.1|677.6|681.5|677|682.4|677.9|679.9|675.4|6439
1632877800000|2021-09-29 01:10:00|681.6|677.1|681.7|677.2|683.6|679.1|681.6|677.1|5180
1632878100000|2021-09-29 01:15:00|682.1|677.6|680.2|675.7|682.1|677.6|680.2|675.7|3914
1632878400000|2021-09-29 01:20:00|680.6|676.1|683|678.5|683.5|679|680.6|676.1|4993
1632878700000|2021-09-29 01:25:00|683.1|678.6|680.2|675.7|683.1|678.6|680.2|675.7|3615
1632879000000|2021-09-29 01:30:00|679.8|675.3|674.8|670.3|679.8|675.3|673.3|668.8|18346
1632879300000|2021-09-29 01:35:00|674.4|669.9|677.3|672.8|677.7|673.2|673.4|668.9|8917
1632879600000|2021-09-29 01:40:00|676.9|672.4|678.4|673.9|679.4|674.9|676.4|671.9|5188
1632879900000|2021-09-29 01:45:00|678.5|674|682.2|677.7|683|678.5|678.5|674|7401
1632880200000|2021-09-29 01:50:00|681.7|677.2|681|676.5|683.2|678.7|680.5|676|4861
1632880500000|2021-09-29 01:55:00|681.5|677|681.5|677|682.5|678|680.2|675.7|3597
1632880800000|2021-09-29 02:00:00|681.4|676.9|686.1|681.6|686.3|681.8|680.5|676|9451
1632881100000|2021-09-29 02:05:00|686.3|681.8|682.9|678.4|687.2|682.7|682.9|678.4|9699
1632881400000|2021-09-29 02:10:00|683|678.5|685.3|680.8|685.3|680.8|683|678.5|4652
1632882600000|2021-09-29 02:30:00|685.9|681.4|681.9|677.4|687.4|682.9|681.8|677.3|9641
1632882900000|2021-09-29 02:35:00|682.3|677.8|681.4|676.9|684.3|679.8|681|676.5|4167
1632883200000|2021-09-29 02:40:00|681.5|677|682|677.5|682|677.5|680.5|676|5694
1632883500000|2021-09-29 02:45:00|681.5|677|681.5|677|681.5|677|679|674.5|6591
1632883800000|2021-09-29 02:50:00|682|677.5|683.9|679.4|684|679.5|682|677.5|5770
1632884100000|2021-09-29 02:55:00|684.3|679.8|685.9|681.4|687.2|682.7|684.3|679.8|9272
1632884400000|2021-09-29 03:00:00|685.8|681.3|686.8|682.3|691.3|686.8|685.8|681.3|17012
1632884700000|2021-09-29 03:05:00|687.3|682.8|687|682.5|688.4|683.9|685|680.5|7153
1632885000000|2021-09-29 03:10:00|686.9|682.4|689|684.5|690.8|686.3|685.9|681.4|6722
1632885300000|2021-09-29 03:15:00|688.9|684.4|688.5|684|690.9|686.4|688|683.5|6579
1632885600000|2021-09-29 03:20:00|688.4|683.9|695.2|690.7|695.3|690.8|688.4|683.9|19314
1632885900000|2021-09-29 03:25:00|694.8|690.3|695.1|690.6|695.6|691.1|693.6|689.1|11102
1632893400000|2021-09-29 05:30:00|694.7|690.2|700.6|696.1|702.9|698.4|693.1|688.6|31129
1632893700000|2021-09-29 05:35:00|700.9|696.4|697.8|693.3|701.1|696.6|697.2|692.7|13795
1632894000000|2021-09-29 05:40:00|698|693.5|698.1|693.6|699.6|695.1|698|693.5|6126
1632894300000|2021-09-29 05:45:00|698.4|693.9|696.8|692.3|699.4|694.9|695.5|691|8546
1632894600000|2021-09-29 05:50:00|696.5|692|693.3|688.8|696.5|692|692.8|688.3|11581
1632894900000|2021-09-29 05:55:00|693.4|688.9|690.3|685.8|693.8|689.3|689.4|684.9|11531
1632895200000|2021-09-29 06:00:00|689.8|685.3|690.3|685.8|692.2|687.7|689.3|684.8|8756
1632895500000|2021-09-29 06:05:00|689.9|685.4|691.3|686.8|691.7|687.2|688.7|684.2|5613
1632895800000|2021-09-29 06:10:00|691.7|687.2|693.2|688.7|693.2|688.7|691.3|686.8|5525
1632896100000|2021-09-29 06:15:00|693.4|688.9|692.3|687.8|693.7|689.2|691.8|687.3|5479
1632896400000|2021-09-29 06:20:00|692.7|688.2|692.8|688.3|693.8|689.3|691.7|687.2|3591
1632896700000|2021-09-29 06:25:00|692.5|688|690.3|685.8|692.5|688|690.2|685.7|4293
1632897000000|2021-09-29 06:30:00|690.1|685.6|686.9|682.4|690.1|685.6|686|681.5|11568
1632897300000|2021-09-29 06:35:00|686.5|682|686.3|681.8|687.4|682.9|685.9|681.4|4711
1632897600000|2021-09-29 06:40:00|685.9|681.4|687.9|683.4|688.9|684.4|685.5|681|7622
1632897900000|2021-09-29 06:45:00|687.4|682.9|687.3|682.8|689.3|684.8|686.9|682.4|5152
1632898200000|2021-09-29 06:50:00|686.9|682.4|690.7|686.2|690.8|686.3|686.3|681.8|6658
1632898500000|2021-09-29 06:55:00|690.8|686.3|691.4|686.9|692.6|688.1|689.8|685.3|11743
1632920400000|2021-09-29 13:00:00|694.5|690|701|696.5|701|696.5|692.1|687.6|29496
1632920700000|2021-09-29 13:05:00|700.6|696.1|697.6|693.1|703.8|699.3|696.6|692.1|24400
1632921000000|2021-09-29 13:10:00|697.2|692.7|699|694.5|699.6|695.1|696.3|691.8|11028
1632921300000|2021-09-29 13:15:00|698.9|694.4|705.4|700.9|705.8|701.3|697.5|693|19572
1632921600000|2021-09-29 13:20:00|705.8|701.3|711|706.5|711.8|707.3|703.9|699.4|32717
1632921900000|2021-09-29 13:25:00|710.9|706.4|709.7|705.2|712.7|708.2|708.2|703.7|18691
1632922200000|2021-09-29 13:30:00|710|705.5|708|703.5|710.8|706.3|707|702.5|15939
1632922500000|2021-09-29 13:35:00|708.4|703.9|707.1|702.6|711.2|706.7|705.5|701|17901
1632922800000|2021-09-29 13:40:00|706.7|702.2|708.5|704|710.9|706.4|706.4|701.9|11320
1632923100000|2021-09-29 13:45:00|708|703.5|708.8|704.3|709.2|704.7|706.4|701.9|7979
1632923400000|2021-09-29 13:50:00|709|704.5|714.2|709.7|714.9|710.4|708.5|704|31063
1632923700000|2021-09-29 13:55:00|714.6|710.1|718.6|714.1|719.6|715.1|713.3|708.8|29089
1632924000000|2021-09-29 14:00:00|718.7|714.2|717.1|712.6|719.5|715|715.2|710.7|17526
1632924300000|2021-09-29 14:05:00|717.3|712.8|716.8|712.3|718.8|714.3|715.2|710.7|9556
1632924600000|2021-09-29 14:10:00|716.9|712.4|717.7|713.2|718.2|713.7|716.3|711.8|6169
1632924900000|2021-09-29 14:15:00|717.9|713.4|720.2|715.7|720.2|715.7|716.3|711.8|11369
1632925200000|2021-09-29 14:20:00|719.8|715.3|722.5|718|724.4|719.9|718.4|713.9|23201
1632925500000|2021-09-29 14:25:00|722|717.5|727.5|723|728|723.5|721.5|717|25237
1632925800000|2021-09-29 14:30:00|727.1|722.6|725.2|720.7|727.6|723.1|722.5|718|23237
1632926100000|2021-09-29 14:35:00|725.4|720.9|728.9|724.4|730.1|725.6|723.9|719.4|15816
1632926400000|2021-09-29 14:40:00|728.5|724|732.1|727.6|733.1|728.6|727.5|723|17894
1632926700000|2021-09-29 14:45:00|732.5|728|729|724.5|732.5|728|728.3|723.8|12420
1632927000000|2021-09-29 14:50:00|729.1|724.6|729.4|724.9|731.1|726.6|728.3|723.8|9362
1632927300000|2021-09-29 14:55:00|729|724.5|729.3|724.8|729.7|725.2|726.1|721.6|14065
1632963600000|2021-09-30 01:00:00|729.2|724.7|727.8|723.3|729.8|725.3|723.5|719|20238
1632963900000|2021-09-30 01:05:00|728.2|723.7|726.8|722.3|728.3|723.8|724.8|720.3|7957
1632964200000|2021-09-30 01:10:00|726.4|721.9|722.6|718.1|726.4|721.9|722|717.5|13562
1632964500000|2021-09-30 01:15:00|722.1|717.6|721.1|716.6|725.1|720.6|719.7|715.2|16954
1632964800000|2021-09-30 01:20:00|721.2|716.7|721|716.5|722.1|717.6|720.1|715.6|6875
1632965100000|2021-09-30 01:25:00|720.6|716.1|725.3|720.8|725.4|720.9|720.6|716.1|8149
1632965400000|2021-09-30 01:30:00|724.9|720.4|731.5|727|732.9|728.4|724.3|719.8|20758
1632965700000|2021-09-30 01:35:00|731.1|726.6|734.6|730.1|736|731.5|728.7|724.2|18365
1632966000000|2021-09-30 01:40:00|735|730.5|738.4|733.9|739.5|735|734.1|729.6|22561
1632966300000|2021-09-30 01:45:00|738.5|734|737.7|733.2|741.4|736.9|737.4|732.9|15832
1632966600000|2021-09-30 01:50:00|737.3|732.8|740.4|735.9|741|736.5|735.2|730.7|16524
1632966900000|2021-09-30 01:55:00|740|735.5|746.1|741.6|748.1|743.6|738.9|734.4|30251
1632967200000|2021-09-30 02:00:00|745.7|741.2|751.6|747.1|752.1|747.6|745.6|741.1|37002
1632967500000|2021-09-30 02:05:00|751.7|747.2|748.1|743.6|752.1|747.6|746.7|742.2|19659
1632967800000|2021-09-30 02:10:00|747.7|743.2|745.8|741.3|748.4|743.9|744.2|739.7|12808
1632969000000|2021-09-30 02:30:00|746.2|741.7|744.7|740.2|746.2|741.7|742.4|737.9|12591
1632969300000|2021-09-30 02:35:00|745|740.5|737.3|732.8|745|740.5|737.1|732.6|16432
1632969600000|2021-09-30 02:40:00|737.7|733.2|736.8|732.3|739.3|734.8|736.3|731.8|13637
1632969900000|2021-09-30 02:45:00|736.7|732.2|738.8|734.3|738.8|734.3|736.7|732.2|8882
1632970200000|2021-09-30 02:50:00|738.9|734.4|731.9|727.4|739.4|734.9|731.2|726.7|22159
1632970500000|2021-09-30 02:55:00|731.5|727|730.2|725.7|731.5|727|728.6|724.1|16928
1632970800000|2021-09-30 03:00:00|730.1|725.6|729.4|724.9|732.2|727.7|728.2|723.7|12292
1632971100000|2021-09-30 03:05:00|729|724.5|728.4|723.9|730.3|725.8|726.1|721.6|16663
1632971400000|2021-09-30 03:10:00|728|723.5|732.1|727.6|732.5|728|728|723.5|10112
1632971700000|2021-09-30 03:15:00|732.2|727.7|727.9|723.4|733.4|728.9|726.9|722.4|11712
1632972000000|2021-09-30 03:20:00|727.8|723.3|726.8|722.3|728.4|723.9|726.6|722.1|6866
1632972300000|2021-09-30 03:25:00|727.2|722.7|720.2|715.7|727.3|722.8|717.2|712.7|33020
1632979800000|2021-09-30 05:30:00|719.8|715.3|720.4|715.9|723.2|718.7|719|714.5|15907
1632980100000|2021-09-30 05:35:00|720.2|715.7|715.3|710.8|721.1|716.6|713.2|708.7|24991
1632980400000|2021-09-30 05:40:00|715.7|711.2|717.4|712.9|719.4|714.9|714.6|710.1|13549
1632980700000|2021-09-30 05:45:00|717.7|713.2|716.7|712.2|718.8|714.3|714.4|709.9|11145
1632981000000|2021-09-30 05:50:00|717.1|712.6|719.9|715.4|720.6|716.1|717.1|712.6|10798
1632981300000|2021-09-30 05:55:00|720|715.5|718.8|714.3|720.4|715.9|717.8|713.3|5704
1632981600000|2021-09-30 06:00:00|718.7|714.2|716.8|712.3|719.7|715.2|716.8|712.3|6971
1632981900000|2021-09-30 06:05:00|716.7|712.2|715.6|711.1|716.8|712.3|712.2|707.7|16170
1632982200000|2021-09-30 06:10:00|715.7|711.2|717.3|712.8|719.1|714.6|714.4|709.9|9134
1632982500000|2021-09-30 06:15:00|717.2|712.7|717.8|713.3|719.3|714.8|715.1|710.6|6829
1632982800000|2021-09-30 06:20:00|717.9|713.4|715.5|711|718.7|714.2|715.1|710.6|4978
1632983100000|2021-09-30 06:25:00|715.6|711.1|717.9|713.4|718.4|713.9|715.6|711.1|4598
1632983400000|2021-09-30 06:30:00|717.6|713.1|716|711.5|717.9|713.4|714.7|710.2|6834
1632983700000|2021-09-30 06:35:00|716.1|711.6|714.2|709.7|716.3|711.8|712.6|708.1|8204
1632984000000|2021-09-30 06:40:00|714.5|710|716.1|711.6|717|712.5|713.5|709|8538
1632984300000|2021-09-30 06:45:00|715.6|711.1|719.4|714.9|719.8|715.3|715.2|710.7|10415
1632984600000|2021-09-30 06:50:00|719|714.5|717.9|713.4|719.8|715.3|716.5|712|8751
1632984900000|2021-09-30 06:55:00|718.3|713.8|717.9|713.4|720.4|715.9|716.6|712.1|19319
1632985200000|2021-09-30 07:00:00|718.1|713.6|718.1|713.6|718.1|713.6|718.1|713.6|0
1633654800000|2021-10-08 01:00:00|726.9|722.4|744.9|740.4|746.9|742.4|725.4|720.9|48338
1633655100000|2021-10-08 01:05:00|745.2|740.7|733.8|729.3|747.5|743|733.4|728.9|30039
1633655400000|2021-10-08 01:10:00|734|729.5|730.2|725.7|735.3|730.8|729.7|725.2|13757
1633655700000|2021-10-08 01:15:00|730|725.5|720.1|715.6|730.3|725.8|718.8|714.3|24333
1633656000000|2021-10-08 01:20:00|720.4|715.9|724.9|720.4|725.7|721.2|719.2|714.7|15286
1633656300000|2021-10-08 01:25:00|725.2|720.7|729.3|724.8|731.1|726.6|725.2|720.7|13356
1633656600000|2021-10-08 01:30:00|728.9|724.4|727.9|723.4|729.4|724.9|724.7|720.2|8531
1633656900000|2021-10-08 01:35:00|727.5|723|726|721.5|727.9|723.4|722.5|718|6649
1633657200000|2021-10-08 01:40:00|726.4|721.9|726.9|722.4|730.7|726.2|726.4|721.9|8203
1633657500000|2021-10-08 01:45:00|727.2|722.7|728.9|724.4|730.2|725.7|727.2|722.7|4471
1633657800000|2021-10-08 01:50:00|728.4|723.9|724|719.5|729.2|724.7|722.9|718.4|6700
1633658100000|2021-10-08 01:55:00|723.9|719.4|736.1|731.6|739|734.5|723.9|719.4|17590
1633658400000|2021-10-08 02:00:00|736.5|732|736.7|732.2|739.5|735|734.7|730.2|15771
1633658700000|2021-10-08 02:05:00|737|732.5|741.5|737|741.9|737.4|736.7|732.2|12892
1633659000000|2021-10-08 02:10:00|741.4|736.9|743.8|739.3|745.4|740.9|740.7|736.2|17788
1633660200000|2021-10-08 02:30:00|743.4|738.9|744.5|740|747.2|742.7|741.4|736.9|13783
1633660500000|2021-10-08 02:35:00|744.7|740.2|752.6|748.1|753.9|749.4|743.7|739.2|24327
1633660800000|2021-10-08 02:40:00|752.1|747.6|752.6|748.1|753.9|749.4|748.6|744.1|15737
1633661100000|2021-10-08 02:45:00|752.8|748.3|752.9|748.4|753.9|749.4|748.9|744.4|12342
1633661400000|2021-10-08 02:50:00|752.6|748.1|755.8|751.3|756.2|751.7|752.2|747.7|11042
1633661700000|2021-10-08 02:55:00|755.3|750.8|757.7|753.2|758.8|754.3|755.3|750.8|12144
1633662000000|2021-10-08 03:00:00|758.1|753.6|749.8|745.3|758.3|753.8|748.3|743.8|18835
1633662300000|2021-10-08 03:05:00|750.2|745.7|749.9|745.4|751.5|747|748.7|744.2|5927
1633662600000|2021-10-08 03:10:00|750.3|745.8|755.3|750.8|755.8|751.3|750.3|745.8|5611
1633662900000|2021-10-08 03:15:00|755.6|751.1|752|747.5|756|751.5|752|747.5|5023
1633663200000|2021-10-08 03:20:00|752.4|747.9|751.5|747|754.4|749.9|748.5|744|8392
1633663500000|2021-10-08 03:25:00|751.1|746.6|754.7|750.2|755.1|750.6|748.6|744.1|6439
1633671000000|2021-10-08 05:30:00|754.3|749.8|747.4|742.9|754.3|749.8|745.8|741.3|11011
1633671300000|2021-10-08 05:35:00|747.3|742.8|749|744.5|749.1|744.6|747.3|742.8|3942
1633671600000|2021-10-08 05:40:00|749.1|744.6|747.3|742.8|750.5|746|745.8|741.3|6962
1633671900000|2021-10-08 05:45:00|747.2|742.7|746.6|742.1|749.1|744.6|745.8|741.3|4777
1633672200000|2021-10-08 05:50:00|747|742.5|749.7|745.2|751.5|747|747|742.5|4785
1633672500000|2021-10-08 05:55:00|750.1|745.6|749.3|744.8|750.6|746.1|748.8|744.3|3276
1633672800000|2021-10-08 06:00:00|748.9|744.4|749.4|744.9|749.4|744.9|746.4|741.9|3916
1633673100000|2021-10-08 06:05:00|749.7|745.2|752.6|748.1|753|748.5|749.3|744.8|5362
1633673400000|2021-10-08 06:10:00|752.3|747.8|749.2|744.7|752.6|748.1|746.1|741.6|6537
1633673700000|2021-10-08 06:15:00|749.5|745|749.3|744.8|750.6|746.1|748.3|743.8|2740
1633674000000|2021-10-08 06:20:00|749.2|744.7|748.6|744.1|752.5|748|748.3|743.8|4767
1633674300000|2021-10-08 06:25:00|748.7|744.2|750.3|745.8|751.7|747.2|747.3|742.8|4721
1633674600000|2021-10-08 06:30:00|750.4|745.9|750.8|746.3|752.1|747.6|749.8|745.3|3153
1633674900000|2021-10-08 06:35:00|750.7|746.2|746.3|741.8|750.7|746.2|744.5|740|10281
1633675200000|2021-10-08 06:40:00|746.4|741.9|747.3|742.8|750.8|746.3|745.9|741.4|6166
1633675500000|2021-10-08 06:45:00|747.2|742.7|749.6|745.1|750.6|746.1|747.2|742.7|3820
1633675800000|2021-10-08 06:50:00|749.3|744.8|757.7|753.2|760|755.5|749.1|744.6|20750
1633676100000|2021-10-08 06:55:00|758.1|753.6|755.5|751|760.9|756.4|755.2|750.7|24672
1633676400000|2021-10-08 07:00:00|755.3|750.8|755.5|751|755.5|751|755.3|750.8|0
1633698000000|2021-10-08 13:00:00|757|752.5|761.5|757|762.9|758.4|757|752.5|24738
1633698300000|2021-10-08 13:05:00|761.2|756.7|760.8|756.3|761.3|756.8|757.4|752.9|11853
1633698600000|2021-10-08 13:10:00|761.2|756.7|763.5|759|765.9|761.4|758.3|753.8|27887
1633698900000|2021-10-08 13:15:00|763.8|759.3|765.7|761.2|765.8|761.3|762.6|758.1|15897
1633699200000|2021-10-08 13:20:00|765.4|760.9|765.6|761.1|765.8|761.3|763.3|758.8|7522
1633699500000|2021-10-08 13:25:00|765.5|761|761.9|757.4|766|761.5|761.2|756.7|10483
1633699800000|2021-10-08 13:30:00|762.3|757.8|761.9|757.4|763.4|758.9|758.6|754.1|11821
1633700100000|2021-10-08 13:35:00|762.2|757.7|758.3|753.8|762.9|758.4|755.9|751.4|16214
1633700400000|2021-10-08 13:40:00|758.2|753.7|754.7|750.2|758.4|753.9|752.5|748|18174
1633700700000|2021-10-08 13:45:00|754.8|750.3|757.1|752.6|757.8|753.3|754.7|750.2|9762
1633701000000|2021-10-08 13:50:00|756.8|752.3|756.6|752.1|757.9|753.4|755.4|750.9|7432
1633701300000|2021-10-08 13:55:00|756.4|751.9|759.1|754.6|759.6|755.1|755.1|750.6|9860
1633701600000|2021-10-08 14:00:00|758.9|754.4|762.3|757.8|763.8|759.3|758.9|754.4|13739
1633701900000|2021-10-08 14:05:00|761.9|757.4|759.4|754.9|762.3|757.8|758.8|754.3|6943
1633702200000|2021-10-08 14:10:00|759.8|755.3|759|754.5|760.3|755.8|758.5|754|2837
1633702500000|2021-10-08 14:15:00|759.1|754.6|760.3|755.8|760.3|755.8|757.6|753.1|4060
1633702800000|2021-10-08 14:20:00|760.1|755.6|761.8|757.3|762.3|757.8|759.6|755.1|4186
1633703100000|2021-10-08 14:25:00|761.4|756.9|759.8|755.3|761.8|757.3|759|754.5|3907
1633703400000|2021-10-08 14:30:00|760.1|755.6|759.4|754.9|760.1|755.6|758.8|754.3|3055
1633703700000|2021-10-08 14:35:00|759.1|754.6|757.4|752.9|759.1|754.6|756.4|751.9|4993
1633704000000|2021-10-08 14:40:00|757.7|753.2|755.3|750.8|758.8|754.3|754.8|750.3|5463
1633704300000|2021-10-08 14:45:00|754.9|750.4|751.7|747.2|754.9|750.4|750.1|745.6|15159
1633704600000|2021-10-08 14:50:00|751.6|747.1|753.9|749.4|754.5|750|750.9|746.4|7431
1633704900000|2021-10-08 14:55:00|753.6|749.1|754.3|749.8|754.4|749.9|752.1|747.6|7044
1633914000000|2021-10-11 01:00:00|753.3|748.8|750.7|746.2|756.6|752.1|741.1|736.6|46080
1633914300000|2021-10-11 01:05:00|750.9|746.4|748.5|744|756.2|751.7|747.1|742.6|24719
1633914600000|2021-10-11 01:10:00|748.4|743.9|749.6|745.1|755.1|750.6|748.3|743.8|13621
1633914900000|2021-10-11 01:15:00|749.3|744.8|749.8|745.3|750.6|746.1|747.2|742.7|9900
1633915200000|2021-10-11 01:20:00|749.6|745.1|749.7|745.2|750.8|746.3|748.3|743.8|4899
1633915500000|2021-10-11 01:25:00|750|745.5|751.3|746.8|751.6|747.1|749.6|745.1|4429
1633915800000|2021-10-11 01:30:00|751.7|747.2|754.9|750.4|756.9|752.4|751.7|747.2|11809
1633916100000|2021-10-11 01:35:00|754.6|750.1|753.4|748.9|755.4|750.9|752.9|748.4|5452
1633916400000|2021-10-11 01:40:00|753.5|749|754.4|749.9|754.6|750.1|752.6|748.1|4026
1633916700000|2021-10-11 01:45:00|754.1|749.6|749.1|744.6|754.4|749.9|748.8|744.3|8369
1633917000000|2021-10-11 01:50:00|748.8|744.3|751.2|746.7|751.6|747.1|747.9|743.4|6897
1633917300000|2021-10-11 01:55:00|751.3|746.8|750.8|746.3|751.4|746.9|748.5|744|4587
1633917600000|2021-10-11 02:00:00|750.9|746.4|751.2|746.7|752.8|748.3|750.4|745.9|5032
1633917900000|2021-10-11 02:05:00|751.5|747|755.6|751.1|756|751.5|751.1|746.6|8309
1633918200000|2021-10-11 02:10:00|755.9|751.4|757.5|753|759.6|755.1|755.9|751.4|11228
1633918500000|2021-10-11 02:15:00|757.4|752.9|757.4|752.9|757.4|752.9|757.4|752.9|0
1633919400000|2021-10-11 02:30:00|757.8|753.3|762.1|757.6|763.1|758.6|757.8|753.3|13306
1633919700000|2021-10-11 02:35:00|761.8|757.3|763.3|758.8|767.4|762.9|761.8|757.3|18560
1633920000000|2021-10-11 02:40:00|763.7|759.2|765.8|761.3|766.6|762.1|762.3|757.8|10037
1633920300000|2021-10-11 02:45:00|766.1|761.6|764.8|760.3|766.3|761.8|764.3|759.8|4915
1633920600000|2021-10-11 02:50:00|765.1|760.6|767.6|763.1|767.9|763.4|763.8|759.3|10204
1633920900000|2021-10-11 02:55:00|767.8|763.3|766.8|762.3|767.9|763.4|764.6|760.1|7278
1633921200000|2021-10-11 03:00:00|766.4|761.9|763.7|759.2|766.8|762.3|763.3|758.8|4875
1633921500000|2021-10-11 03:05:00|763.3|758.8|765.3|760.8|770.9|766.4|763.3|758.8|16927
1633921800000|2021-10-11 03:10:00|764.9|760.4|767.1|762.6|767.6|763.1|763.3|758.8|7641
1633922100000|2021-10-11 03:15:00|767.3|762.8|773.6|769.1|775.3|770.8|765.8|761.3|24733
1633922400000|2021-10-11 03:20:00|773.8|769.3|773.6|769.1|773.9|769.4|771.6|767.1|9616
1633922700000|2021-10-11 03:25:00|774.1|769.6|777.2|772.7|778.4|773.9|774|769.5|14208
1633930200000|2021-10-11 05:30:00|777.3|772.8|776.1|771.6|781.6|777.1|776.1|771.6|14309
1633930500000|2021-10-11 05:35:00|776.4|771.9|779.4|774.9|782.2|777.7|776.4|771.9|10263
1633930800000|2021-10-11 05:40:00|778.9|774.4|778.2|773.7|781.4|776.9|778.1|773.6|6855
1633931100000|2021-10-11 05:45:00|778.1|773.6|779.9|775.4|780.4|775.9|776.9|772.4|5871
1633931400000|2021-10-11 05:50:00|780|775.5|783.4|778.9|785.3|780.8|779.6|775.1|13610
1633931700000|2021-10-11 05:55:00|783.5|779|782.7|778.2|783.9|779.4|781.7|777.2|6353
1633932000000|2021-10-11 06:00:00|783.1|778.6|783.9|779.4|784.1|779.6|782.1|777.6|5267
1633932300000|2021-10-11 06:05:00|784.1|779.6|784.9|780.4|785.7|781.2|782.9|778.4|9675
1633932600000|2021-10-11 06:10:00|784.6|780.1|783.1|778.6|784.9|780.4|780.9|776.4|7795
1633932900000|2021-10-11 06:15:00|783.4|778.9|783.9|779.4|785.4|780.9|781.6|777.1|5788
1633933200000|2021-10-11 06:20:00|784|779.5|782.1|777.6|785.2|780.7|782.1|777.6|4888
1633933500000|2021-10-11 06:25:00|781.7|777.2|781.1|776.6|785.1|780.6|780.4|775.9|10144
1633933800000|2021-10-11 06:30:00|781|776.5|777.7|773.2|782.2|777.7|777.2|772.7|11321
1633934100000|2021-10-11 06:35:00|777.4|772.9|780.6|776.1|781.1|776.6|777.2|772.7|6139
1633934400000|2021-10-11 06:40:00|780.7|776.2|785.6|781.1|786.7|782.2|780.6|776.1|11330
1633934700000|2021-10-11 06:45:00|785.2|780.7|783.7|779.2|785.2|780.7|781.4|776.9|7237
1633935000000|2021-10-11 06:50:00|784.1|779.6|790.2|785.7|792.4|787.9|784.1|779.6|30142
1633935300000|2021-10-11 06:55:00|790.3|785.8|789.9|785.4|791.9|787.4|788.2|783.7|20305
1633957200000|2021-10-11 13:00:00|787.9|783.4|781.7|777.2|788.7|784.2|778.2|773.7|31516
1633957500000|2021-10-11 13:05:00|781.2|776.7|782.5|778|785.2|780.7|780.4|775.9|10971
1633957800000|2021-10-11 13:10:00|782.4|777.9|778.2|773.7|782.6|778.1|777.6|773.1|14523
1633958100000|2021-10-11 13:15:00|778.5|774|780.5|776|781.7|777.2|776.7|772.2|10404
1633958400000|2021-10-11 13:20:00|780.6|776.1|781.5|777|781.5|777|778.4|773.9|5409
1633958700000|2021-10-11 13:25:00|781.2|776.7|779.6|775.1|781.2|776.7|777.9|773.4|5612
1633959000000|2021-10-11 13:30:00|779.9|775.4|781.2|776.7|782.4|777.9|779.6|775.1|7243
1633959300000|2021-10-11 13:35:00|781.7|777.2|784.5|780|785.5|781|781.2|776.7|7920
1633959600000|2021-10-11 13:40:00|784.9|780.4|793.9|789.4|795.5|791|784.7|780.2|24767
1633959900000|2021-10-11 13:45:00|794.2|789.7|792.4|787.9|794.2|789.7|789.5|785|13925
1633960200000|2021-10-11 13:50:00|792.8|788.3|795.4|790.9|796.7|792.2|791.5|787|11706
1633960500000|2021-10-11 13:55:00|795.5|791|791.3|786.8|795.5|791|790.3|785.8|8527
1633960800000|2021-10-11 14:00:00|791.8|787.3|789.2|784.7|791.9|787.4|786.7|782.2|12580
1633961100000|2021-10-11 14:05:00|788.8|784.3|789.5|785|790.7|786.2|787.7|783.2|4628
1633961400000|2021-10-11 14:10:00|789.2|784.7|784.5|780|789.7|785.2|784|779.5|11620
1633961700000|2021-10-11 14:15:00|784.8|780.3|783.5|779|785.5|781|780.8|776.3|12187
1633962000000|2021-10-11 14:20:00|783.4|778.9|780.8|776.3|783.4|778.9|778.8|774.3|9088
1633962300000|2021-10-11 14:25:00|781.2|776.7|778.8|774.3|782.8|778.3|778|773.5|8464
1633962600000|2021-10-11 14:30:00|778.5|774|776.8|772.3|780.1|775.6|775.8|771.3|14864
1633962900000|2021-10-11 14:35:00|777.3|772.8|778|773.5|778.8|774.3|775|770.5|12080
1633963200000|2021-10-11 14:40:00|777.7|773.2|775.7|771.2|777.7|773.2|773.8|769.3|13340
1633963500000|2021-10-11 14:45:00|775.3|770.8|772.9|768.4|776.2|771.7|771.5|767|12823
1633963800000|2021-10-11 14:50:00|772.8|768.3|772.2|767.7|775.2|770.7|771.8|767.3|8911
1633964100000|2021-10-11 14:55:00|771.8|767.3|773.7|769.2|774.8|770.3|771.5|767|11018
1634000400000|2021-10-12 01:00:00|773.6|769.1|764.3|759.8|773.6|769.1|764.3|759.8|25434
1634000700000|2021-10-12 01:05:00|764.6|760.1|767.8|763.3|770.6|766.1|763.8|759.3|11361
1634001000000|2021-10-12 01:10:00|767.9|763.4|769.9|765.4|770.9|766.4|766.8|762.3|8780
1634001300000|2021-10-12 01:15:00|769.8|765.3|770.9|766.4|771.4|766.9|768.2|763.7|6403
1634001600000|2021-10-12 01:20:00|770.8|766.3|766.9|762.4|770.8|766.3|766.8|762.3|6898
1634001900000|2021-10-12 01:25:00|766.4|761.9|772.1|767.6|773.1|768.6|766.4|761.9|7915
1634002200000|2021-10-12 01:30:00|772.4|767.9|770.4|765.9|772.5|768|770.3|765.8|5488
1634002500000|2021-10-12 01:35:00|770.3|765.8|770.1|765.6|772.6|768.1|769.6|765.1|5409
1634002800000|2021-10-12 01:40:00|770|765.5|766.6|762.1|770.1|765.6|766.6|762.1|8479
1634003100000|2021-10-12 01:45:00|766.5|762|766.7|762.2|769.7|765.2|766.1|761.6|5116
1634003400000|2021-10-12 01:50:00|766.3|761.8|757.6|753.1|766.8|762.3|756.8|752.3|22986
1634003700000|2021-10-12 01:55:00|757.8|753.3|757.3|752.8|759.4|754.9|754.9|750.4|16452
1634004000000|2021-10-12 02:00:00|757.4|752.9|759.7|755.2|760.1|755.6|757.2|752.7|9441
1634004300000|2021-10-12 02:05:00|759.6|755.1|761.9|757.4|763.6|759.1|759.6|755.1|10022
1634004600000|2021-10-12 02:10:00|761.8|757.3|758|753.5|762.1|757.6|757.1|752.6|6528
1634005800000|2021-10-12 02:30:00|757.9|753.4|759.6|755.1|761|756.5|756.9|752.4|6311
1634006100000|2021-10-12 02:35:00|759.4|754.9|764.1|759.6|764.4|759.9|759.4|754.9|8154
1634006400000|2021-10-12 02:40:00|764|759.5|769.4|764.9|771|766.5|764|759.5|14379
1634006700000|2021-10-12 02:45:00|769.1|764.6|771.9|767.4|772.8|768.3|767.4|762.9|10738
1634007000000|2021-10-12 02:50:00|771.8|767.3|770.1|765.6|773.1|768.6|769.6|765.1|7548
1634007300000|2021-10-12 02:55:00|770.4|765.9|771.6|767.1|772.1|767.6|767.8|763.3|5516
1634007600000|2021-10-12 03:00:00|771.8|767.3|769.2|764.7|771.8|767.3|766.3|761.8|6355
1634007900000|2021-10-12 03:05:00|769.6|765.1|765.2|760.7|771.3|766.8|765.1|760.6|7490
1634008200000|2021-10-12 03:10:00|765.1|760.6|764.3|759.8|766.6|762.1|764.1|759.6|4703
1634008500000|2021-10-12 03:15:00|764.2|759.7|760.9|756.4|765.4|760.9|760.9|756.4|7545
1634008800000|2021-10-12 03:20:00|760.5|756|757.8|753.3|761.9|757.4|757.7|753.2|9316
1634009100000|2021-10-12 03:25:00|758.1|753.6|759.1|754.6|759.8|755.3|755.4|750.9|11809
1634016600000|2021-10-12 05:30:00|759.4|754.9|756.3|751.8|759.6|755.1|754.9|750.4|13198
1634016900000|2021-10-12 05:35:00|756.2|751.7|760.7|756.2|761.2|756.7|755.1|750.6|7930
1634017200000|2021-10-12 05:40:00|760.2|755.7|761.4|756.9|762.6|758.1|759.7|755.2|5305
1634017500000|2021-10-12 05:45:00|761.7|757.2|767.9|763.4|768.4|763.9|761.4|756.9|11829
1634017800000|2021-10-12 05:50:00|768.1|763.6|767.5|763|770.2|765.7|767.1|762.6|11748
1634018100000|2021-10-12 05:55:00|767.4|762.9|764.6|760.1|768.2|763.7|764.4|759.9|7531
1634018400000|2021-10-12 06:00:00|764.4|759.9|765.2|760.7|766.6|762.1|764.2|759.7|5194
1634018700000|2021-10-12 06:05:00|765.7|761.2|764.9|760.4|769.4|764.9|764.9|760.4|6652
1634019000000|2021-10-12 06:10:00|765|760.5|761.1|756.6|766.4|761.9|760.7|756.2|7003
1634019300000|2021-10-12 06:15:00|761.4|756.9|760.6|756.1|761.6|757.1|758.7|754.2|7931
1634019600000|2021-10-12 06:20:00|760.9|756.4|761.6|757.1|764.4|759.9|760.9|756.4|5597
1634019900000|2021-10-12 06:25:00|761.9|757.4|768.6|764.1|769.1|764.6|759.9|755.4|9652
1634020200000|2021-10-12 06:30:00|768.2|763.7|767.7|763.2|769.6|765.1|767.2|762.7|8039
1634020500000|2021-10-12 06:35:00|767.8|763.3|759.7|755.2|767.9|763.4|758.9|754.4|13023
1634020800000|2021-10-12 06:40:00|759.9|755.4|763.2|758.7|763.2|758.7|759.4|754.9|5557
1634021100000|2021-10-12 06:45:00|763.4|758.9|760.7|756.2|763.4|758.9|759.2|754.7|6954
1634021400000|2021-10-12 06:50:00|760.4|755.9|763.1|758.6|765.1|760.6|759.7|755.2|6269
1634021700000|2021-10-12 06:55:00|763.4|758.9|764.1|759.6|764.1|759.6|760.2|755.7|10333
1634043600000|2021-10-12 13:00:00|768.1|763.6|769.4|764.9|773.1|768.6|766.3|761.8|32221
1634043900000|2021-10-12 13:05:00|769|764.5|770.4|765.9|770.4|765.9|767.4|762.9|10379
1634044200000|2021-10-12 13:10:00|770|765.5|780.5|776|781.5|777|769.9|765.4|34560
1634044500000|2021-10-12 13:15:00|780.8|776.3|780|775.5|782.3|777.8|777.5|773|16023
1634044800000|2021-10-12 13:20:00|779.7|775.2|786.6|782.1|789.1|784.6|778.5|774|28267
1634045100000|2021-10-12 13:25:00|786.7|782.2|788.2|783.7|792|787.5|786|781.5|20441
1634045400000|2021-10-12 13:30:00|788.5|784|785.7|781.2|789.5|785|784.7|780.2|12378
1634045700000|2021-10-12 13:35:00|785.6|781.1|782|777.5|785.7|781.2|780.8|776.3|15252
1634046000000|2021-10-12 13:40:00|782.3|777.8|776.2|771.7|785.5|781|775.8|771.3|13869
1634046300000|2021-10-12 13:45:00|776.5|772|776.5|772|777|772.5|773.5|769|16619
1634046600000|2021-10-12 13:50:00|776.7|772.2|779|774.5|782|777.5|776.3|771.8|14267
1634046900000|2021-10-12 13:55:00|779.2|774.7|779.2|774.7|780.5|776|778.2|773.7|4756
1634047200000|2021-10-12 14:00:00|779.5|775|783.7|779.2|784.2|779.7|779.5|775|8130
1634047500000|2021-10-12 14:05:00|784|779.5|780.8|776.3|784.2|779.7|778.6|774.1|6412
1634047800000|2021-10-12 14:10:00|780.3|775.8|783.6|779.1|784.5|780|780.3|775.8|6588
1634048100000|2021-10-12 14:15:00|783.9|779.4|780.7|776.2|784|779.5|779.7|775.2|5053
1634048400000|2021-10-12 14:20:00|781|776.5|775.8|771.3|782.4|777.9|773.8|769.3|10605
1634048700000|2021-10-12 14:25:00|776.2|771.7|778.2|773.7|778.2|773.7|774.8|770.3|6881
1634049000000|2021-10-12 14:30:00|777.8|773.3|765.8|761.3|777.8|773.3|763.7|759.2|32570
1634049300000|2021-10-12 14:35:00|766.2|761.7|765.8|761.3|766.8|762.3|764.3|759.8|11338
1634049600000|2021-10-12 14:40:00|766.2|761.7|768.7|764.2|768.8|764.3|765.3|760.8|8858
1634049900000|2021-10-12 14:45:00|768.6|764.1|768.7|764.2|769.7|765.2|764.3|759.8|9568
1634050200000|2021-10-12 14:50:00|769|764.5|764.3|759.8|769.2|764.7|762.4|757.9|13271
1634050500000|2021-10-12 14:55:00|764.8|760.3|765.8|761.3|768.5|764|764.3|759.8|9455
1634086800000|2021-10-13 01:00:00|765.6|761.1|757.9|753.4|768.4|763.9|757.3|752.8|24705
1634087100000|2021-10-13 01:05:00|758|753.5|758.7|754.2|761.6|757.1|757.6|753.1|11551
1634087400000|2021-10-13 01:10:00|758.6|754.1|759.9|755.4|761.1|756.6|757.9|753.4|8111
1634087700000|2021-10-13 01:15:00|760.3|755.8|762.2|757.7|763.3|758.8|760.1|755.6|7064
1634088000000|2021-10-13 01:20:00|762.1|757.6|756|751.5|762.3|757.8|754|749.5|16162
1634088300000|2021-10-13 01:25:00|755.7|751.2|758|753.5|758.3|753.8|754.6|750.1|11996
1634088600000|2021-10-13 01:30:00|757.8|753.3|752|747.5|757.8|753.3|751.3|746.8|17309
1634088900000|2021-10-13 01:35:00|751.9|747.4|748|743.5|752.5|748|747.5|743|16229
1634089200000|2021-10-13 01:40:00|748.3|743.8|749|744.5|750.3|745.8|746.6|742.1|9951
1634089500000|2021-10-13 01:45:00|748.6|744.1|740.8|736.3|749|744.5|740.5|736|22450
1634089800000|2021-10-13 01:50:00|740.5|736|737.5|733|741.8|737.3|737.1|732.6|17980
1634090100000|2021-10-13 01:55:00|737.8|733.3|739.6|735.1|741.2|736.7|737.1|732.6|12513
1634090400000|2021-10-13 02:00:00|739.8|735.3|737|732.5|740.1|735.6|736.3|731.8|13132
1634090700000|2021-10-13 02:05:00|736.5|732|729.8|725.3|738.5|734|728.8|724.3|24488
1634091000000|2021-10-13 02:10:00|729.7|725.2|728.3|723.8|731.6|727.1|725.9|721.4|18870
1634092200000|2021-10-13 02:30:00|727.9|723.4|726.6|722.1|729.3|724.8|716.3|711.8|39114
1634092500000|2021-10-13 02:35:00|726.3|721.8|724.6|720.1|728.3|723.8|722.6|718.1|17333
1634092800000|2021-10-13 02:40:00|724.3|719.8|730.3|725.8|733.4|728.9|724.3|719.8|18309
1634093100000|2021-10-13 02:45:00|730.6|726.1|732.6|728.1|733.1|728.6|727.6|723.1|13121
1634093400000|2021-10-13 02:50:00|732.7|728.2|739.4|734.9|743.1|738.6|731.9|727.4|27175
1634093700000|2021-10-13 02:55:00|739.5|735|736.9|732.4|742.8|738.3|735.8|731.3|14647
1634094000000|2021-10-13 03:00:00|736.8|732.3|736.8|732.3|739.6|735.1|733.7|729.2|10190
1634094300000|2021-10-13 03:05:00|736.9|732.4|738.1|733.6|739.3|734.8|733.9|729.4|6802
1634094600000|2021-10-13 03:10:00|738.3|733.8|742.8|738.3|743.2|738.7|736.3|731.8|7438
1634094900000|2021-10-13 03:15:00|743.1|738.6|739.7|735.2|743.2|738.7|739.1|734.6|5744
1634095200000|2021-10-13 03:20:00|739.6|735.1|737.1|732.6|742.1|737.6|736.1|731.6|6276
1634095500000|2021-10-13 03:25:00|737.3|732.8|737.2|732.7|739.1|734.6|735.3|730.8|5830
1634103000000|2021-10-13 05:30:00|737.5|733|732.1|727.6|738.5|734|731.2|726.7|18823
1634103300000|2021-10-13 05:35:00|732.2|727.7|734.3|729.8|734.6|730.1|730.4|725.9|8245
1634103600000|2021-10-13 05:40:00|734.6|730.1|743|738.5|745.3|740.8|734.6|730.1|22415
1634103900000|2021-10-13 05:45:00|742.6|738.1|739.3|734.8|743.1|738.6|737.7|733.2|10568
1634104200000|2021-10-13 05:50:00|739.6|735.1|735.5|731|740.6|736.1|735.5|731|7759
1634104500000|2021-10-13 05:55:00|735.3|730.8|736.1|731.6|738.2|733.7|735|730.5|6140
1634104800000|2021-10-13 06:00:00|736|731.5|735.8|731.3|736.3|731.8|733.1|728.6|8347
1634105100000|2021-10-13 06:05:00|736.1|731.6|734.8|730.3|736.1|731.6|733.3|728.8|7249
1634105400000|2021-10-13 06:10:00|734.7|730.2|736.9|732.4|739.8|735.3|734.6|730.1|7278
1634105700000|2021-10-13 06:15:00|737|732.5|733|728.5|737|732.5|731.6|727.1|7315
1634106000000|2021-10-13 06:20:00|733.1|728.6|732|727.5|735.1|730.6|732|727.5|3961
1634106300000|2021-10-13 06:25:00|732.3|727.8|733.3|728.8|734|729.5|732.3|727.8|3298
1634106600000|2021-10-13 06:30:00|733|728.5|727|722.5|733|728.5|726.3|721.8|12318
1634106900000|2021-10-13 06:35:00|727.3|722.8|727.7|723.2|729|724.5|725.5|721|7314
1634107200000|2021-10-13 06:40:00|727.6|723.1|731.4|726.9|732.1|727.6|727.6|723.1|7758
1634107500000|2021-10-13 06:45:00|731.3|726.8|726.8|722.3|731.3|726.8|726.8|722.3|6529
1634107800000|2021-10-13 06:50:00|727|722.5|725.6|721.1|727.5|723|724.1|719.6|11064
1634108100000|2021-10-13 06:55:00|725.5|721|723.6|719.1|725.5|721|721.1|716.6|20422
1634130000000|2021-10-13 13:00:00|720.3|715.8|725.2|720.7|729.2|724.7|720.3|715.8|28072
1634130300000|2021-10-13 13:05:00|724.9|720.4|721.4|716.9|725.9|721.4|719.7|715.2|17349
1634130600000|2021-10-13 13:10:00|721.1|716.6|721.1|716.6|721.9|717.4|716.8|712.3|17864
1634130900000|2021-10-13 13:15:00|720.7|716.2|716.1|711.6|720.7|716.2|713.9|709.4|22145
1634131200000|2021-10-13 13:20:00|716.4|711.9|710.8|706.3|716.6|712.1|709.7|705.2|28082
1634131500000|2021-10-13 13:25:00|710.6|706.1|708.1|703.6|712.3|707.8|705.4|700.9|33434
1634131800000|2021-10-13 13:30:00|707.8|703.3|711.6|707.1|711.6|707.1|706.6|702.1|13935
1634132100000|2021-10-13 13:35:00|711.9|707.4|715.6|711.1|715.6|711.1|711.1|706.6|15565
1634132400000|2021-10-13 13:40:00|715.9|711.4|712.4|707.9|716.4|711.9|711.6|707.1|10984
1634132700000|2021-10-13 13:45:00|712.3|707.8|713.9|709.4|715.3|710.8|712.1|707.6|4724
1634133000000|2021-10-13 13:50:00|714.3|709.8|717|712.5|720.6|716.1|714.3|709.8|14459
1634133300000|2021-10-13 13:55:00|716.6|712.1|716.2|711.7|718.6|714.1|715.6|711.1|6881
1634133600000|2021-10-13 14:00:00|716|711.5|722.4|717.9|723.3|718.8|714.3|709.8|17011
1634133900000|2021-10-13 14:05:00|722.8|718.3|723.6|719.1|725.4|720.9|722.1|717.6|16076
1634134200000|2021-10-13 14:10:00|723.3|718.8|720.8|716.3|725.1|720.6|719.4|714.9|10657
1634134500000|2021-10-13 14:15:00|720.9|716.4|722.8|718.3|724.3|719.8|720.8|716.3|5773
1634134800000|2021-10-13 14:20:00|722.4|717.9|724.6|720.1|725.1|720.6|722.3|717.8|4623
1634135100000|2021-10-13 14:25:00|724.8|720.3|721.9|717.4|724.8|720.3|721.9|717.4|4045
1634135400000|2021-10-13 14:30:00|721.6|717.1|719.9|715.4|724.3|719.8|719.9|715.4|6747
1634135700000|2021-10-13 14:35:00|719.6|715.1|716.9|712.4|719.6|715.1|714.6|710.1|12518
1634136000000|2021-10-13 14:40:00|716.6|712.1|717.4|712.9|717.9|713.4|716.4|711.9|3681
1634136300000|2021-10-13 14:45:00|717.3|712.8|716.4|711.9|718.3|713.8|715.3|710.8|6194
1634136600000|2021-10-13 14:50:00|716.5|712|720.1|715.6|721.5|717|714.7|710.2|8160
1634136900000|2021-10-13 14:55:00|720.4|715.9|716.7|712.2|721.1|716.6|715.8|711.3|7021
1634173200000|2021-10-14 01:00:00|717.1|712.6|723.3|718.8|724.7|720.2|715.6|711.1|18015
1634173500000|2021-10-14 01:05:00|723.4|718.9|720.2|715.7|726.7|722.2|719.9|715.4|14061
1634173800000|2021-10-14 01:10:00|720|715.5|725|720.5|725|720.5|718|713.5|9715
1634174100000|2021-10-14 01:15:00|724.7|720.2|724.4|719.9|724.9|720.4|721.9|717.4|5618
1634174400000|2021-10-14 01:20:00|724|719.5|723.2|718.7|726.4|721.9|721|716.5|7648
1634174700000|2021-10-14 01:25:00|723.3|718.8|723.9|719.4|725|720.5|722.4|717.9|3790
1634175000000|2021-10-14 01:30:00|723.5|719|724.2|719.7|724.7|720.2|720|715.5|5870
1634175300000|2021-10-14 01:35:00|723.9|719.4|723.5|719|724.7|720.2|723|718.5|3742
1634175600000|2021-10-14 01:40:00|723.7|719.2|724.5|720|725.8|721.3|723.5|719|4591
1634175900000|2021-10-14 01:45:00|724.8|720.3|732.8|728.3|734.6|730.1|724.5|720|22264
1634176200000|2021-10-14 01:50:00|732.5|728|726.7|722.2|732.5|728|726.7|722.2|11073
1634176500000|2021-10-14 01:55:00|726.3|721.8|730.7|726.2|733.5|729|726.3|721.8|12817
1634176800000|2021-10-14 02:00:00|730.4|725.9|729.5|725|731.3|726.8|728|723.5|4764
1634177100000|2021-10-14 02:05:00|729.3|724.8|727.1|722.6|729.3|724.8|724.6|720.1|7117
1634177400000|2021-10-14 02:10:00|727.6|723.1|727.4|722.9|728|723.5|724.3|719.8|4472
1634177700000|2021-10-14 02:15:00|727.5|723|727.5|723|727.5|723|727.5|723|0
1634178600000|2021-10-14 02:30:00|727.6|723.1|725.9|721.4|727.6|723.1|724.6|720.1|5423
1634178900000|2021-10-14 02:35:00|726.3|721.8|726.1|721.6|726.4|721.9|724|719.5|3402
1634179200000|2021-10-14 02:40:00|726|721.5|724.6|720.1|726|721.5|723.1|718.6|4512
1634179500000|2021-10-14 02:45:00|724.5|720|723.1|718.6|724.6|720.1|721.1|716.6|5950
1634179800000|2021-10-14 02:50:00|723.4|718.9|726.4|721.9|727.1|722.6|723.4|718.9|5219
1634180100000|2021-10-14 02:55:00|726.8|722.3|727.9|723.4|727.9|723.4|726.4|721.9|3276
1634180400000|2021-10-14 03:00:00|728.4|723.9|727.3|722.8|729.6|725.1|725.5|721|4594
1634180700000|2021-10-14 03:05:00|727.4|722.9|728.6|724.1|730.8|726.3|727.4|722.9|6632
1634181000000|2021-10-14 03:10:00|728.1|723.6|733.9|729.4|733.9|729.4|728.1|723.6|7486
1634181300000|2021-10-14 03:15:00|733.6|729.1|732.6|728.1|733.6|729.1|730.3|725.8|6788
1634181600000|2021-10-14 03:20:00|732.3|727.8|732.1|727.6|736.6|732.1|730.8|726.3|9348
1634181900000|2021-10-14 03:25:00|732|727.5|732.6|728.1|733.8|729.3|731.8|727.3|4577
1634189400000|2021-10-14 05:30:00|732.9|728.4|731.6|727.1|735.9|731.4|731.6|727.1|7932
1634189700000|2021-10-14 05:35:00|731.9|727.4|731.7|727.2|733.6|729.1|730.5|726|5085
1634190000000|2021-10-14 05:40:00|731.6|727.1|730.7|726.2|731.7|727.2|728.7|724.2|6423
1634190300000|2021-10-14 05:45:00|730.6|726.1|732.2|727.7|732.2|727.7|729.2|724.7|4603
1634190600000|2021-10-14 05:50:00|732.5|728|735.8|731.3|735.8|731.3|731|726.5|6938
1634190900000|2021-10-14 05:55:00|735.5|731|740.2|735.7|740.3|735.8|735.3|730.8|17423
1634191200000|2021-10-14 06:00:00|739.9|735.4|736.6|732.1|740|735.5|736.4|731.9|6432
1634191500000|2021-10-14 06:05:00|736.9|732.4|738.5|734|740.1|735.6|736.9|732.4|8071
1634191800000|2021-10-14 06:10:00|738.6|734.1|733.6|729.1|738.6|734.1|733.2|728.7|7425
1634192100000|2021-10-14 06:15:00|733.4|728.9|735.4|730.9|736.4|731.9|732.3|727.8|8274
1634192400000|2021-10-14 06:20:00|735.6|731.1|735.4|730.9|737.1|732.6|735.1|730.6|3539
1634192700000|2021-10-14 06:25:00|735.8|731.3|737.8|733.3|738.8|734.3|735.8|731.3|4961
1634193000000|2021-10-14 06:30:00|737.9|733.4|737.8|733.3|738.3|733.8|736.3|731.8|4180
1634193300000|2021-10-14 06:35:00|737.3|732.8|734.9|730.4|737.7|733.2|734.9|730.4|4334
1634193600000|2021-10-14 06:40:00|734.5|730|734.1|729.6|734.9|730.4|730.8|726.3|8013
1634193900000|2021-10-14 06:45:00|734.3|729.8|733.6|729.1|736.8|732.3|733.3|728.8|7917
1634194200000|2021-10-14 06:50:00|733.7|729.2|734.3|729.8|735.3|730.8|733.3|728.8|4241
1634194500000|2021-10-14 06:55:00|734.4|729.9|729.7|725.2|734.9|730.4|729.3|724.8|13275
1634216400000|2021-10-14 13:00:00|729.9|725.4|732.5|728|734.2|729.7|728.4|723.9|27225
1634216700000|2021-10-14 13:05:00|732.6|728.1|729.9|725.4|732.6|728.1|725.5|721|19213
1634217000000|2021-10-14 13:10:00|729.6|725.1|727.1|722.6|730.9|726.4|726.7|722.2|8718
1634217300000|2021-10-14 13:15:00|726.9|722.4|721.7|717.2|726.9|722.4|721.2|716.7|19520
1634217600000|2021-10-14 13:20:00|721.9|717.4|717.1|712.6|721.9|717.4|716.9|712.4|17893
1634217900000|2021-10-14 13:25:00|716.9|712.4|715.1|710.6|719.1|714.6|713.4|708.9|18284
1634218200000|2021-10-14 13:30:00|715|710.5|715.3|710.8|718.4|713.9|712.4|707.9|16298
1634218500000|2021-10-14 13:35:00|715.4|710.9|717.9|713.4|718.3|713.8|711.6|707.1|15071
1634218800000|2021-10-14 13:40:00|717.6|713.1|715.7|711.2|717.6|713.1|715.3|710.8|4706
1634219100000|2021-10-14 13:45:00|715.8|711.3|712.1|707.6|715.8|711.3|711.3|706.8|9109
1634219400000|2021-10-14 13:50:00|712.3|707.8|717.4|712.9|718.4|713.9|712.1|707.6|12556
1634219700000|2021-10-14 13:55:00|718|713.5|713.6|709.1|718.8|714.3|712.1|707.6|12814
1634220000000|2021-10-14 14:00:00|713.7|709.2|713.6|709.1|715.6|711.1|713.1|708.6|5756
1634220300000|2021-10-14 14:05:00|713.9|709.4|710.3|705.8|714.9|710.4|709.4|704.9|12573
1634220600000|2021-10-14 14:10:00|710|705.5|711.5|707|715.1|710.6|708.5|704|15460
1634220900000|2021-10-14 14:15:00|711.3|706.8|715.6|711.1|716.9|712.4|711|706.5|9755
1634221200000|2021-10-14 14:20:00|715.3|710.8|716|711.5|717.4|712.9|711.9|707.4|9373
1634221500000|2021-10-14 14:25:00|715.9|711.4|714.1|709.6|716.6|712.1|713.5|709|5518
1634221800000|2021-10-14 14:30:00|713.7|709.2|717.3|712.8|719.1|714.6|713.5|709|13782
1634222100000|2021-10-14 14:35:00|717.4|712.9|716.5|712|718.3|713.8|714|709.5|9183
1634222400000|2021-10-14 14:40:00|716.1|711.6|717|712.5|717.6|713.1|714.5|710|5247
1634222700000|2021-10-14 14:45:00|716.8|712.3|717.4|712.9|719.3|714.8|716.3|711.8|5828
1634223000000|2021-10-14 14:50:00|717.6|713.1|718.3|713.8|718.3|713.8|716.5|712|5182
1634223300000|2021-10-14 14:55:00|718.5|714|717.2|712.7|720.8|716.3|715.7|711.2|12399
1634259600000|2021-10-15 01:00:00|716.7|712.2|722.4|717.9|725|720.5|716.7|712.2|21693
1634259900000|2021-10-15 01:05:00|722.1|717.6|729.5|725|729.9|725.4|721.4|716.9|13955
1634260200000|2021-10-15 01:10:00|729.4|724.9|730.7|726.2|734.2|729.7|728.2|723.7|23910
1634260500000|2021-10-15 01:15:00|731|726.5|729.7|725.2|732.2|727.7|727.3|722.8|10142
1634260800000|2021-10-15 01:20:00|729|724.5|727.7|723.2|730.7|726.2|727.3|722.8|6378
1634261100000|2021-10-15 01:25:00|727.3|722.8|727|722.5|728.7|724.2|726.3|721.8|7208
1634261400000|2021-10-15 01:30:00|727.3|722.8|726.2|721.7|727.4|722.9|723.5|719|9853
1634261700000|2021-10-15 01:35:00|726.5|722|729.2|724.7|730.5|726|726.2|721.7|6615
1634262000000|2021-10-15 01:40:00|728.9|724.4|719.2|714.7|728.9|724.4|717.9|713.4|19179
1634262300000|2021-10-15 01:45:00|719.1|714.6|719.2|714.7|720|715.5|715.8|711.3|12863
1634262600000|2021-10-15 01:50:00|718.9|714.4|714.5|710|718.9|714.4|712.3|707.8|16550
1634262900000|2021-10-15 01:55:00|714.3|709.8|715.5|711|716.3|711.8|713|708.5|8470
1634263200000|2021-10-15 02:00:00|715.2|710.7|714.4|709.9|718.1|713.6|713.4|708.9|9495
1634263500000|2021-10-15 02:05:00|714.7|710.2|716.7|712.2|716.7|712.2|712.4|707.9|10582
1634263800000|2021-10-15 02:10:00|716.4|711.9|718.2|713.7|718.9|714.4|716.1|711.6|7557
1634265000000|2021-10-15 02:30:00|718.5|714|716.4|711.9|718.7|714.2|715.9|711.4|5288
1634265300000|2021-10-15 02:35:00|716.1|711.6|721.7|717.2|722.2|717.7|715.6|711.1|7062
1634265600000|2021-10-15 02:40:00|721.4|716.9|722|717.5|723.2|718.7|720.2|715.7|7712
1634265900000|2021-10-15 02:45:00|722.2|717.7|726.1|721.6|726.7|722.2|722|717.5|9142
1634266200000|2021-10-15 02:50:00|726.2|721.7|724.6|720.1|727.6|723.1|724.6|720.1|8730
1634266500000|2021-10-15 02:55:00|725|720.5|721.9|717.4|726.1|721.6|721.4|716.9|7436
1634266800000|2021-10-15 03:00:00|722|717.5|720.4|715.9|723|718.5|718.9|714.4|7183
1634267100000|2021-10-15 03:05:00|720.6|716.1|719.4|714.9|721.6|717.1|718.9|714.4|4134
1634267400000|2021-10-15 03:10:00|719.1|714.6|721.2|716.7|721.2|716.7|717.6|713.1|4183
1634267700000|2021-10-15 03:15:00|721.4|716.9|721.2|716.7|722.6|718.1|719.9|715.4|3784
1634268000000|2021-10-15 03:20:00|720.9|716.4|720.2|715.7|721.4|716.9|718.6|714.1|3762
1634268300000|2021-10-15 03:25:00|720.1|715.6|721|716.5|721.1|716.6|716.9|712.4|5167
1634275800000|2021-10-15 05:30:00|721.3|716.8|721.6|717.1|725.7|721.2|721|716.5|9298
1634276100000|2021-10-15 05:35:00|721.5|717|731.2|726.7|731.9|727.4|720.1|715.6|14517
1634276400000|2021-10-15 05:40:00|731.1|726.6|728.5|724|731.2|726.7|728.1|723.6|10813
1634276700000|2021-10-15 05:45:00|728.6|724.1|729.3|724.8|730|725.5|727.5|723|6248
1634277000000|2021-10-15 05:50:00|729.1|724.6|726.9|722.4|729.8|725.3|726|721.5|6165
1634277300000|2021-10-15 05:55:00|727|722.5|723.9|719.4|727|722.5|723.9|719.4|5791
1634277600000|2021-10-15 06:00:00|724.2|719.7|726.6|722.1|726.7|722.2|723.9|719.4|3681
1634277900000|2021-10-15 06:05:00|726.5|722|728.4|723.9|728.5|724|726.2|721.7|4229
1634278200000|2021-10-15 06:10:00|728.5|724|729|724.5|729|724.5|727|722.5|3967
1634278500000|2021-10-15 06:15:00|729.5|725|729.9|725.4|732.4|727.9|729.5|725|9875
1634278800000|2021-10-15 06:20:00|730|725.5|726.2|721.7|731.4|726.9|726.1|721.6|6492
1634279100000|2021-10-15 06:25:00|725.9|721.4|729.5|725|730|725.5|725.8|721.3|5461
1634279400000|2021-10-15 06:30:00|729.6|725.1|731.5|727|731.5|727|728.5|724|5310
1634279700000|2021-10-15 06:35:00|731.6|727.1|728.2|723.7|731.6|727.1|727.7|723.2|5075
1634280000000|2021-10-15 06:40:00|727.9|723.4|727.2|722.7|728.2|723.7|725.9|721.4|6398
1634280300000|2021-10-15 06:45:00|726.9|722.4|724.4|719.9|728.5|724|724.4|719.9|6520
1634280600000|2021-10-15 06:50:00|724.2|719.7|719.3|714.8|724.2|719.7|718.2|713.7|16808
1634280900000|2021-10-15 06:55:00|719.4|714.9|718.1|713.6|720.4|715.9|717.6|713.1|15042
1634302800000|2021-10-15 13:00:00|722.9|718.4|723|718.5|726.2|721.7|717.6|713.1|23275
1634303100000|2021-10-15 13:05:00|722.7|718.2|711.4|706.9|722.7|718.2|707.1|702.6|34071
1634303400000|2021-10-15 13:10:00|711.1|706.6|713.7|709.2|714.2|709.7|710.4|705.9|13442
1634303700000|2021-10-15 13:15:00|713.2|708.7|714.2|709.7|714.5|710|710.9|706.4|11278
1634304000000|2021-10-15 13:20:00|714.1|709.6|716.1|711.6|717.4|712.9|712.6|708.1|10146
1634304300000|2021-10-15 13:25:00|715.8|711.3|715.9|711.4|715.9|711.4|714.1|709.6|5154
1634304600000|2021-10-15 13:30:00|715.8|711.3|713.9|709.4|715.8|711.3|713.4|708.9|5720
1634304900000|2021-10-15 13:35:00|714|709.5|707.6|703.1|714.4|709.9|705|700.5|21767
1634305200000|2021-10-15 13:40:00|707.9|703.4|707.1|702.6|709.1|704.6|706.6|702.1|9074
1634305500000|2021-10-15 13:45:00|706.8|702.3|699.3|694.8|706.8|702.3|697.9|693.4|34811
1634305800000|2021-10-15 13:50:00|698.9|694.4|694.9|690.4|701.3|696.8|693.9|689.4|26086
1634306100000|2021-10-15 13:55:00|695|690.5|694.3|689.8|697.1|692.6|693.8|689.3|14969
1634306400000|2021-10-15 14:00:00|694.6|690.1|697.7|693.2|699.5|695|693.3|688.8|17872
1634306700000|2021-10-15 14:05:00|697.4|692.9|694.4|689.9|699.9|695.4|691.5|687|14684
1634307000000|2021-10-15 14:10:00|694.1|689.6|693.9|689.4|697.3|692.8|693.3|688.8|9328
1634307300000|2021-10-15 14:15:00|694.3|689.8|692.3|687.8|696.3|691.8|689.3|684.8|16927
1634307600000|2021-10-15 14:20:00|692.4|687.9|689.8|685.3|692.9|688.4|688.4|683.9|13796
1634307900000|2021-10-15 14:25:00|689.9|685.4|691|686.5|692.8|688.3|688.4|683.9|9167
1634308200000|2021-10-15 14:30:00|690.7|686.2|695.1|690.6|696.1|691.6|689.4|684.9|10526
1634308500000|2021-10-15 14:35:00|695.3|690.8|699.4|694.9|699.4|694.9|695.1|690.6|14667
1634308800000|2021-10-15 14:40:00|699.5|695|698.1|693.6|701.9|697.4|697.8|693.3|13527
1634309100000|2021-10-15 14:45:00|698.2|693.7|699.6|695.1|700.1|695.6|697.2|692.7|6080
1634309400000|2021-10-15 14:50:00|699.2|694.7|698.4|693.9|699.4|694.9|697.6|693.1|4760
1634309700000|2021-10-15 14:55:00|698.7|694.2|697.9|693.4|701.7|697.2|697.4|692.9|10909
1634518800000|2021-10-18 01:00:00|697.3|692.8|699.6|695.1|700|695.5|689.5|685|26359
1634519100000|2021-10-18 01:05:00|699.3|694.8|696.8|692.3|699.6|695.1|694.4|689.9|10365
1634519400000|2021-10-18 01:10:00|696|691.5|698.5|694|698.9|694.4|695|690.5|7058
1634519700000|2021-10-18 01:15:00|698.4|693.9|693.6|689.1|698.8|694.3|693.4|688.9|5962
1634520000000|2021-10-18 01:20:00|693.3|688.8|689.7|685.2|693.3|688.8|685.8|681.3|18844
1634520300000|2021-10-18 01:25:00|689.5|685|686.3|681.8|690|685.5|686.1|681.6|8901
1634520600000|2021-10-18 01:30:00|686|681.5|681.7|677.2|686.3|681.8|680.8|676.3|23012
1634520900000|2021-10-18 01:35:00|681.6|677.1|683.6|679.1|684.9|680.4|680.7|676.2|8292
1634521200000|2021-10-18 01:40:00|683.3|678.8|684.2|679.7|686.4|681.9|683|678.5|6100
1634521500000|2021-10-18 01:45:00|684.1|679.6|684.6|680.1|685.6|681.1|682.3|677.8|4861
1634521800000|2021-10-18 01:50:00|684.5|680|687.3|682.8|688.8|684.3|683.5|679|7076
1634522100000|2021-10-18 01:55:00|687.2|682.7|687.3|682.8|688.8|684.3|685.3|680.8|4780
1634522400000|2021-10-18 02:00:00|687.4|682.9|694.9|690.4|695.3|690.8|685.7|681.2|13628
1634522700000|2021-10-18 02:05:00|695.1|690.6|696.7|692.2|698.2|693.7|694.3|689.8|16651
1634523000000|2021-10-18 02:10:00|696.6|692.1|703.6|699.1|703.9|699.4|696.1|691.6|21032
1634524200000|2021-10-18 02:30:00|704.1|699.6|707.5|703|710.8|706.3|704.1|699.6|25724
1634524500000|2021-10-18 02:35:00|707.9|703.4|706.7|702.2|708.5|704|706.2|701.7|7941
1634524800000|2021-10-18 02:40:00|706.8|702.3|709.5|705|710.2|705.7|706.7|702.2|8039
1634525100000|2021-10-18 02:45:00|708.9|704.4|707.6|703.1|711.8|707.3|707.1|702.6|10601
1634525400000|2021-10-18 02:50:00|707.3|702.8|704.6|700.1|707.3|702.8|703.6|699.1|8995
1634525700000|2021-10-18 02:55:00|704.5|700|706.9|702.4|707.1|702.6|703.6|699.1|5584
1634526000000|2021-10-18 03:00:00|707.2|702.7|709.9|705.4|710.2|705.7|705.9|701.4|7169
1634526300000|2021-10-18 03:05:00|710.3|705.8|707.6|703.1|711.6|707.1|707.1|702.6|5391
1634526600000|2021-10-18 03:10:00|707.7|703.2|711.4|706.9|712.2|707.7|707.7|703.2|7744
1634526900000|2021-10-18 03:15:00|711.7|707.2|707.9|703.4|712.7|708.2|706.9|702.4|6450
1634527200000|2021-10-18 03:20:00|708.2|703.7|710.6|706.1|710.7|706.2|707.5|703|3476
1634527500000|2021-10-18 03:25:00|710.7|706.2|712.5|708|715.3|710.8|709.2|704.7|14472
1634535000000|2021-10-18 05:30:00|712.6|708.1|711|706.5|713.6|709.1|706.9|702.4|11380
1634535300000|2021-10-18 05:35:00|711.3|706.8|708.9|704.4|713.7|709.2|706.9|702.4|8177
1634535600000|2021-10-18 05:40:00|709.1|704.6|707.9|703.4|710.4|705.9|707.7|703.2|4745
1634535900000|2021-10-18 05:45:00|708.2|703.7|703.4|698.9|709.7|705.2|702.7|698.2|10410
1634536200000|2021-10-18 05:50:00|703.2|698.7|703|698.5|703.7|699.2|700.8|696.3|9411
1634536500000|2021-10-18 05:55:00|702.9|698.4|703.1|698.6|705.3|700.8|700.5|696|6206
1634536800000|2021-10-18 06:00:00|703.2|698.7|698.8|694.3|704.7|700.2|698.5|694|6802
1634537100000|2021-10-18 06:05:00|698.5|694|697|692.5|698.8|694.3|696.2|691.7|12120
1634537400000|2021-10-18 06:10:00|697.3|692.8|698.5|694|698.5|694|696.2|691.7|5608
1634537700000|2021-10-18 06:15:00|698.4|693.9|693|688.5|698.4|693.9|693|688.5|7737
1634538000000|2021-10-18 06:20:00|692.9|688.4|693.8|689.3|694.2|689.7|691|686.5|8145
1634538300000|2021-10-18 06:25:00|693.9|689.4|697.5|693|697.8|693.3|693.9|689.4|6946
1634538600000|2021-10-18 06:30:00|697.6|693.1|696.2|691.7|697.7|693.2|694.7|690.2|4628
1634538900000|2021-10-18 06:35:00|695.9|691.4|704.3|699.8|706.2|701.7|695.6|691.1|10956
1634539200000|2021-10-18 06:40:00|704.2|699.7|701.1|696.6|706.1|701.6|700.9|696.4|10694
1634539500000|2021-10-18 06:45:00|700.8|696.3|704.6|700.1|704.6|700.1|699.6|695.1|7526
1634539800000|2021-10-18 06:50:00|704.3|699.8|703.7|699.2|704.3|699.8|703.1|698.6|5572
1634540100000|2021-10-18 06:55:00|703.5|699|702.9|698.4|704.8|700.3|701|696.5|9993
1634562000000|2021-10-18 13:00:00|700.4|695.9|704.8|700.3|705.3|700.8|697.6|693.1|25838
1634562300000|2021-10-18 13:05:00|705.1|700.6|699.2|694.7|706.3|701.8|695.2|690.7|19826
1634562600000|2021-10-18 13:10:00|699.3|694.8|695.9|691.4|699.8|695.3|694.3|689.8|13524
1634562900000|2021-10-18 13:15:00|695.8|691.3|698.7|694.2|700|695.5|694.3|689.8|11766
1634563200000|2021-10-18 13:20:00|698.8|694.3|692.6|688.1|699.3|694.8|691.1|686.6|16431
1634563500000|2021-10-18 13:25:00|692.5|688|694.5|690|696.5|692|691.6|687.1|9219
1634563800000|2021-10-18 13:30:00|694.1|689.6|693.6|689.1|695.8|691.3|692.1|687.6|9175
1634564100000|2021-10-18 13:35:00|693.1|688.6|696.8|692.3|699.1|694.6|690.6|686.1|13702
1634564400000|2021-10-18 13:40:00|696.9|692.4|696|691.5|699|694.5|695|690.5|6147
1634564700000|2021-10-18 13:45:00|695.6|691.1|694|689.5|696|691.5|692.8|688.3|5941
1634565000000|2021-10-18 13:50:00|694.3|689.8|698.8|694.3|699.4|694.9|694.3|689.8|7420
1634565300000|2021-10-18 13:55:00|698.6|694.1|699.6|695.1|701.6|697.1|697.3|692.8|8742
1634565600000|2021-10-18 14:00:00|699.3|694.8|697.9|693.4|700.8|696.3|695.4|690.9|9460
1634565900000|2021-10-18 14:05:00|697.6|693.1|695.6|691.1|697.9|693.4|695.6|691.1|3944
1634566200000|2021-10-18 14:10:00|695.5|691|697.4|692.9|697.4|692.9|693.9|689.4|4342
1634566500000|2021-10-18 14:15:00|697.3|692.8|698.3|693.8|699.8|695.3|696.4|691.9|3944
1634566800000|2021-10-18 14:20:00|697.9|693.4|696.8|692.3|697.9|693.4|694.9|690.4|4643
1634567100000|2021-10-18 14:25:00|696.4|691.9|693.9|689.4|696.8|692.3|693.9|689.4|4686
1634567400000|2021-10-18 14:30:00|694.3|689.8|691.6|687.1|695.9|691.4|690.3|685.8|13561
1634567700000|2021-10-18 14:35:00|691.7|687.2|690|685.5|691.7|687.2|688|683.5|13746
1634568000000|2021-10-18 14:40:00|689.9|685.4|689.2|684.7|690.8|686.3|688.5|684|7462
1634568300000|2021-10-18 14:45:00|689.1|684.6|689.8|685.3|693.6|689.1|689.1|684.6|6832
1634568600000|2021-10-18 14:50:00|690|685.5|690.5|686|691.1|686.6|688.7|684.2|5133
1634568900000|2021-10-18 14:55:00|690.4|685.9|691.1|686.6|691.7|687.2|688.2|683.7|6868
1634605200000|2021-10-19 01:00:00|691.2|686.7|694.2|689.7|696.1|691.6|690.2|685.7|14333
1634605500000|2021-10-19 01:05:00|694.6|690.1|692.7|688.2|698|693.5|691.8|687.3|9109
1634605800000|2021-10-19 01:10:00|693.2|688.7|696.6|692.1|696.7|692.2|692.7|688.2|6291
1634606100000|2021-10-19 01:15:00|696.7|692.2|698.7|694.2|699.7|695.2|695.6|691.1|12096
1634606400000|2021-10-19 01:20:00|698.9|694.4|698.7|694.2|700.7|696.2|697.2|692.7|8569
1634606700000|2021-10-19 01:25:00|699|694.5|697.7|693.2|700.5|696|696.9|692.4|6135
1634607000000|2021-10-19 01:30:00|697.8|693.3|698.2|693.7|698.9|694.4|697|692.5|3379
1634607300000|2021-10-19 01:35:00|698.5|694|697.4|692.9|699.7|695.2|696.4|691.9|5372
1634607600000|2021-10-19 01:40:00|697.7|693.2|699.8|695.3|699.8|695.3|697.5|693|4762
1634607900000|2021-10-19 01:45:00|700.2|695.7|703.5|699|703.7|699.2|699.5|695|12940
1634608200000|2021-10-19 01:50:00|703.7|699.2|707.4|702.9|708.6|704.1|703.2|698.7|19518
1634608500000|2021-10-19 01:55:00|707.5|703|708.2|703.7|709|704.5|706|701.5|10524
1634608800000|2021-10-19 02:00:00|708.4|703.9|707.8|703.3|711|706.5|706.9|702.4|14114
1634609100000|2021-10-19 02:05:00|707.5|703|708.9|704.4|708.9|704.4|705.9|701.4|6844
1634609400000|2021-10-19 02:10:00|708.6|704.1|707.9|703.4|708.9|704.4|706.1|701.6|5183
1634610600000|2021-10-19 02:30:00|707.7|703.2|708.4|703.9|710.1|705.6|707.6|703.1|5701
1634610900000|2021-10-19 02:35:00|708.1|703.6|703.5|699|709.4|704.9|702.8|698.3|11147
1634611200000|2021-10-19 02:40:00|703.2|698.7|701.5|697|703.7|699.2|701.2|696.7|8267
1634611500000|2021-10-19 02:45:00|701.6|697.1|703.4|698.9|704.7|700.2|701.2|696.7|5074
1634611800000|2021-10-19 02:50:00|703.7|699.2|702.8|698.3|704.7|700.2|702.7|698.2|3779
1634612100000|2021-10-19 02:55:00|702.7|698.2|701.6|697.1|703.2|698.7|699.1|694.6|8704
1634612400000|2021-10-19 03:00:00|701.2|696.7|703.1|698.6|703.1|698.6|699.6|695.1|4691
1634612700000|2021-10-19 03:05:00|703.2|698.7|703.2|698.7|703.6|699.1|702.2|697.7|3380
1634613000000|2021-10-19 03:10:00|703.5|699|704.9|700.4|705|700.5|703|698.5|3145
1634613300000|2021-10-19 03:15:00|705|700.5|706.5|702|707.5|703|704.5|700|5565
1634613600000|2021-10-19 03:20:00|706.9|702.4|708.4|703.9|709.4|704.9|706.7|702.2|7942
1634613900000|2021-10-19 03:25:00|708.3|703.8|707.9|703.4|710.2|705.7|706.9|702.4|9138
1634621400000|2021-10-19 05:30:00|707.7|703.2|705.1|700.6|708.9|704.4|703.8|699.3|10263
1634621700000|2021-10-19 05:35:00|705.3|700.8|700|695.5|705.8|701.3|699.4|694.9|10099
1634622000000|2021-10-19 05:40:00|699.5|695|695.2|690.7|699.5|695|694.8|690.3|18072
1634622300000|2021-10-19 05:45:00|695.1|690.6|698.4|693.9|698.4|693.9|695|690.5|6126
1634622600000|2021-10-19 05:50:00|698.5|694|699.1|694.6|700|695.5|698.2|693.7|6781
1634622900000|2021-10-19 05:55:00|699.2|694.7|699.4|694.9|701.5|697|697.4|692.9|8058
1634623200000|2021-10-19 06:00:00|699.6|695.1|701.7|697.2|701.7|697.2|699.4|694.9|4486
1634623500000|2021-10-19 06:05:00|701.4|696.9|701.5|697|701.7|697.2|699.2|694.7|4144
1634623800000|2021-10-19 06:10:00|701.7|697.2|701.7|697.2|704.2|699.7|701.2|696.7|6829
1634624100000|2021-10-19 06:15:00|702.3|697.8|701.7|697.2|702.7|698.2|700.9|696.4|3357
1634624400000|2021-10-19 06:20:00|701.8|697.3|702.9|698.4|704.3|699.8|701.8|697.3|4540
1634624700000|2021-10-19 06:25:00|702.6|698.1|701.9|697.4|703.4|698.9|700.9|696.4|3356
1634625000000|2021-10-19 06:30:00|702.2|697.7|704.7|700.2|704.7|700.2|701.4|696.9|5414
1634625300000|2021-10-19 06:35:00|705|700.5|707.1|702.6|708.8|704.3|705|700.5|16325
1634625600000|2021-10-19 06:40:00|707.4|702.9|710|705.5|710.5|706|706.5|702|11593
1634625900000|2021-10-19 06:45:00|709.7|705.2|705.5|701|709.7|705.2|705.2|700.7|9082
1634626200000|2021-10-19 06:50:00|705.8|701.3|701.7|697.2|706.5|702|701.4|696.9|11002
1634626500000|2021-10-19 06:55:00|702|697.5|699.8|695.3|702.1|697.6|699.4|694.9|15312
1634648400000|2021-10-19 13:00:00|702.5|698|703.1|698.6|703.1|698.6|693.1|688.6|29515
1634648700000|2021-10-19 13:05:00|703.3|698.8|703.5|699|706.4|701.9|701.3|696.8|19022
1634649000000|2021-10-19 13:10:00|704|699.5|698.7|694.2|705|700.5|698|693.5|11250
1634649300000|2021-10-19 13:15:00|698.5|694|701.2|696.7|701.7|697.2|697.4|692.9|12854
1634649600000|2021-10-19 13:20:00|701.3|696.8|701.9|697.4|706.3|701.8|701.2|696.7|18913
1634649900000|2021-10-19 13:25:00|701.7|697.2|723.1|718.6|723.1|718.6|701.7|697.2|38602
1634650200000|2021-10-19 13:30:00|723.5|719|715.2|710.7|725.7|721.2|714.4|709.9|47921
1634650500000|2021-10-19 13:35:00|715|710.5|714|709.5|717.8|713.3|711.8|707.3|20788
1634650800000|2021-10-19 13:40:00|713.7|709.2|698.8|694.3|714.5|710|698.3|693.8|33630
1634651100000|2021-10-19 13:45:00|699.1|694.6|703.2|698.7|704.1|699.6|698.7|694.2|18013
1634651400000|2021-10-19 13:50:00|703.3|698.8|705.5|701|705.9|701.4|700.8|696.3|13091
1634651700000|2021-10-19 13:55:00|705.8|701.3|701.6|697.1|706.9|702.4|701.6|697.1|11117
1634652000000|2021-10-19 14:00:00|701.7|697.2|704.2|699.7|706.2|701.7|700.6|696.1|9553
1634652300000|2021-10-19 14:05:00|704.1|699.6|702.9|698.4|704.3|699.8|701.6|697.1|5794
1634652600000|2021-10-19 14:10:00|702.6|698.1|699.5|695|702.6|698.1|698|693.5|12033
1634652900000|2021-10-19 14:15:00|699.3|694.8|702.2|697.7|704.3|699.8|698.6|694.1|8543
1634653200000|2021-10-19 14:20:00|702.5|698|701.5|697|703.3|698.8|700.9|696.4|4078
1634653500000|2021-10-19 14:25:00|701.2|696.7|701.3|696.8|702|697.5|700.2|695.7|3599
1634653800000|2021-10-19 14:30:00|701|696.5|698.3|693.8|702|697.5|698.3|693.8|9124
1634654100000|2021-10-19 14:35:00|698.2|693.7|700.3|695.8|701|696.5|696.8|692.3|13073
1634654400000|2021-10-19 14:40:00|700.4|695.9|700.8|696.3|704.9|700.4|700.2|695.7|9150
1634654700000|2021-10-19 14:45:00|701.1|696.6|701.8|697.3|702.8|698.3|700.8|696.3|4141
1634655000000|2021-10-19 14:50:00|702.1|697.6|702.3|697.8|704.1|699.6|700.8|696.3|5284
1634655300000|2021-10-19 14:55:00|702.6|698.1|703|698.5|703.5|699|700.6|696.1|8862
1634691600000|2021-10-20 01:00:00|702.9|698.4|712.8|708.3|712.8|708.3|699.4|694.9|27792
1634691900000|2021-10-20 01:05:00|713.2|708.7|710|705.5|713.3|708.8|707.7|703.2|12809
1634692200000|2021-10-20 01:10:00|709.7|705.2|710.2|705.7|715.5|711|708.9|704.4|18143
1634692500000|2021-10-20 01:15:00|710.3|705.8|706.8|702.3|711.8|707.3|705.6|701.1|10983
1634692800000|2021-10-20 01:20:00|707.1|702.6|709.1|704.6|711.1|706.6|707.1|702.6|5105
1634693100000|2021-10-20 01:25:00|709.3|704.8|710.1|705.6|710.3|705.8|708.3|703.8|3385
1634693400000|2021-10-20 01:30:00|710.2|705.7|704.4|699.9|710.5|706|704.3|699.8|7199
1634693700000|2021-10-20 01:35:00|704.6|700.1|704|699.5|705.8|701.3|702.3|697.8|10679
1634694000000|2021-10-20 01:40:00|703.8|699.3|701.9|697.4|704|699.5|700.5|696|8768
1634694300000|2021-10-20 01:45:00|702|697.5|705.1|700.6|706.1|701.6|701.7|697.2|4568
1634694600000|2021-10-20 01:50:00|705.4|700.9|703.5|699|705.5|701|701.9|697.4|4740
1634694900000|2021-10-20 01:55:00|703.8|699.3|702.9|698.4|705.8|701.3|702.3|697.8|4393
1634695200000|2021-10-20 02:00:00|702.8|698.3|706.8|702.3|707.3|702.8|702.3|697.8|5108
1634695500000|2021-10-20 02:05:00|706.5|702|706.7|702.2|708.7|704.2|704.8|700.3|4988
1634695800000|2021-10-20 02:10:00|706.8|702.3|709.7|705.2|710.3|705.8|704.8|700.3|8920
1634697000000|2021-10-20 02:30:00|709.4|704.9|706.1|701.6|710|705.5|704.8|700.3|6894
1634697300000|2021-10-20 02:35:00|705.8|701.3|707.7|703.2|708.3|703.8|705.8|701.3|3383
1634697600000|2021-10-20 02:40:00|707.8|703.3|707.1|702.6|709.3|704.8|706.5|702|4068
1634697900000|2021-10-20 02:45:00|707.4|702.9|706|701.5|709.3|704.8|705.6|701.1|4263
1634698200000|2021-10-20 02:50:00|705.7|701.2|705.2|700.7|706.2|701.7|705|700.5|5142
1634698500000|2021-10-20 02:55:00|705.5|701|706.2|701.7|706.2|701.7|705.2|700.7|2744
1634698800000|2021-10-20 03:00:00|706.1|701.6|703.2|698.7|706.2|701.7|702.8|698.3|7554
1634699100000|2021-10-20 03:05:00|703.3|698.8|704.9|700.4|705.7|701.2|703.2|698.7|3513
1634699400000|2021-10-20 03:10:00|704.6|700.1|702.6|698.1|707.3|702.8|701.5|697|6993
1634699700000|2021-10-20 03:15:00|702.5|698|703.7|699.2|704|699.5|702.2|697.7|3356
1634700000000|2021-10-20 03:20:00|703.5|699|704|699.5|705|700.5|702.7|698.2|4676
1634700300000|2021-10-20 03:25:00|703.9|699.4|702.8|698.3|705.9|701.4|702.5|698|7007
1634707800000|2021-10-20 05:30:00|702.5|698|702.8|698.3|703.7|699.2|700.1|695.6|8880
1634708100000|2021-10-20 05:35:00|703.1|698.6|704.2|699.7|704.2|699.7|701.2|696.7|5332
1634708400000|2021-10-20 05:40:00|703.9|699.4|705|700.5|705|700.5|703.7|699.2|3822
1634708700000|2021-10-20 05:45:00|705.2|700.7|707.5|703|707.5|703|705.2|700.7|8260
1634709000000|2021-10-20 05:50:00|707.2|702.7|705.2|700.7|707.5|703|704.7|700.2|5735
1634709300000|2021-10-20 05:55:00|705.1|700.6|706|701.5|706.5|702|704.7|700.2|3092
1634709600000|2021-10-20 06:00:00|705.7|701.2|708|703.5|708.2|703.7|705|700.5|5471
1634709900000|2021-10-20 06:05:00|707.7|703.2|709|704.5|710|705.5|707.5|703|10520
1634710200000|2021-10-20 06:10:00|708.7|704.2|708.4|703.9|708.9|704.4|707.1|702.6|5263
1634710500000|2021-10-20 06:15:00|708.5|704|707.5|703|708.5|704|706.7|702.2|3092
1634710800000|2021-10-20 06:20:00|707.3|702.8|708|703.5|709|704.5|706.1|701.6|5125
1634711100000|2021-10-20 06:25:00|708.1|703.6|711.8|707.3|711.8|707.3|707.5|703|9749
1634711400000|2021-10-20 06:30:00|711.6|707.1|708.4|703.9|711.8|707.3|708.2|703.7|8256
1634711700000|2021-10-20 06:35:00|708.6|704.1|707.6|703.1|710.5|706|707.5|703|7289
1634712000000|2021-10-20 06:40:00|707.8|703.3|707.4|702.9|708.1|703.6|706.8|702.3|4074
1634712300000|2021-10-20 06:45:00|707.7|703.2|705.7|701.2|707.8|703.3|704.9|700.4|6435
1634712600000|2021-10-20 06:50:00|706.2|701.7|703.9|699.4|706.2|701.7|703.9|699.4|9556
1634712900000|2021-10-20 06:55:00|703.6|699.1|704|699.5|704.4|699.9|703.1|698.6|12280
1634734800000|2021-10-20 13:00:00|703|698.5|700.7|696.2|703|698.5|695.5|691|32114
1634735100000|2021-10-20 13:05:00|700.4|695.9|702.2|697.7|702.5|698|698.9|694.4|13180
1634735400000|2021-10-20 13:10:00|702|697.5|705.6|701.1|708.1|703.6|701.2|696.7|17055
1634735700000|2021-10-20 13:15:00|705.9|701.4|713.4|708.9|713.4|708.9|705.9|701.4|21325
1634736000000|2021-10-20 13:20:00|713.5|709|715.5|711|716.9|712.4|713|708.5|28661
1634736300000|2021-10-20 13:25:00|715.2|710.7|712|707.5|715.2|710.7|711.4|706.9|12923
1634736600000|2021-10-20 13:30:00|712.4|707.9|714.2|709.7|714.7|710.2|711.6|707.1|8155
1634736900000|2021-10-20 13:35:00|714.3|709.8|716.7|712.2|718.3|713.8|714.2|709.7|19325
1634737200000|2021-10-20 13:40:00|716.8|712.3|717.2|712.7|717.4|712.9|714.4|709.9|7252
1634737500000|2021-10-20 13:45:00|717.4|712.9|717.1|712.6|717.9|713.4|715.3|710.8|8704
1634737800000|2021-10-20 13:50:00|717.6|713.1|716.1|711.6|718.4|713.9|715.3|710.8|9088
1634738100000|2021-10-20 13:55:00|716.3|711.8|716.1|711.6|716.6|712.1|713.8|709.3|7812
1634738400000|2021-10-20 14:00:00|716.2|711.7|716.2|711.7|717.1|712.6|714.8|710.3|5641
1634738700000|2021-10-20 14:05:00|716.3|711.8|716.1|711.6|718.1|713.6|715.7|711.2|7082
1634739000000|2021-10-20 14:10:00|716.3|711.8|720.4|715.9|721.7|717.2|716.2|711.7|17996
1634739300000|2021-10-20 14:15:00|720.2|715.7|720|715.5|720.9|716.4|719.4|714.9|6390
1634739600000|2021-10-20 14:20:00|720.1|715.6|717.1|712.6|721.2|716.7|716.5|712|9817
1634739900000|2021-10-20 14:25:00|717|712.5|716.7|712.2|717.6|713.1|715.3|710.8|6729
1634740200000|2021-10-20 14:30:00|716.8|712.3|716.7|712.2|718.4|713.9|715.1|710.6|5489
1634740500000|2021-10-20 14:35:00|717|712.5|714.3|709.8|717.1|712.6|711.8|707.3|9426
1634740800000|2021-10-20 14:40:00|714.8|710.3|712.4|707.9|715.3|710.8|712.1|707.6|5268
1634741100000|2021-10-20 14:45:00|712.6|708.1|714.4|709.9|715.1|710.6|712.6|708.1|5487
1634741400000|2021-10-20 14:50:00|714.2|709.7|715.9|711.4|716.4|711.9|713.6|709.1|4221
1634741700000|2021-10-20 14:55:00|716|711.5|716.9|712.4|718.4|713.9|715.4|710.9|9769
1634778000000|2021-10-21 01:00:00|717|712.5|721.6|717.1|722.1|717.6|717|712.5|16345
1634778300000|2021-10-21 01:05:00|721.9|717.4|724.2|719.7|725.9|721.4|720.5|716|21596
1634778600000|2021-10-21 01:10:00|724.1|719.6|721.2|716.7|724.6|720.1|720.5|716|10814
1634778900000|2021-10-21 01:15:00|721.5|717|722.7|718.2|724.3|719.8|721|716.5|7093
1634779200000|2021-10-21 01:20:00|722.5|718|724.1|719.6|724.1|719.6|721.5|717|4976
1634779500000|2021-10-21 01:25:00|723.8|719.3|720.1|715.6|723.8|719.3|720.1|715.6|6042
1634779800000|2021-10-21 01:30:00|720.2|715.7|725.4|720.9|725.4|720.9|720.2|715.7|12135
1634780100000|2021-10-21 01:35:00|725.1|720.6|726.3|721.8|727.2|722.7|724.4|719.9|10961
1634780400000|2021-10-21 01:40:00|726.4|721.9|724.5|720|727.2|722.7|723.9|719.4|5831
1634780700000|2021-10-21 01:45:00|724.4|719.9|723.1|718.6|725.6|721.1|723.1|718.6|3868
1634781000000|2021-10-21 01:50:00|723.4|718.9|721.4|716.9|723.9|719.4|720.9|716.4|5953
1634781300000|2021-10-21 01:55:00|721.7|717.2|721.3|716.8|722.1|717.6|720.1|715.6|5053
1634781600000|2021-10-21 02:00:00|721.4|716.9|716.7|712.2|722.2|717.7|716.7|712.2|10195
1634781900000|2021-10-21 02:05:00|716.8|712.3|715.9|711.4|718.6|714.1|715.4|710.9|8657
1634782200000|2021-10-21 02:10:00|716.1|711.6|709.7|705.2|716.4|711.9|708.7|704.2|21423
1634782500000|2021-10-21 02:15:00|709.9|705.4|709.9|705.4|709.9|705.4|709.9|705.4|0
1634783400000|2021-10-21 02:30:00|709.8|705.3|707.9|703.4|710.4|705.9|707.7|703.2|15667
1634783700000|2021-10-21 02:35:00|707.6|703.1|709.6|705.1|709.9|705.4|706.4|701.9|11253
1634784000000|2021-10-21 02:40:00|709.4|704.9|706.8|702.3|709.4|704.9|706.1|701.6|10826
1634784300000|2021-10-21 02:45:00|707.1|702.6|707.1|702.6|707.6|703.1|705.8|701.3|8582
1634784600000|2021-10-21 02:50:00|706.8|702.3|707.3|702.8|708.3|703.8|704.3|699.8|11225
1634784900000|2021-10-21 02:55:00|707.2|702.7|708.9|704.4|709.9|705.4|706.3|701.8|9899
1634785200000|2021-10-21 03:00:00|708.7|704.2|708.9|704.4|712.6|708.1|708|703.5|10657
1634785500000|2021-10-21 03:05:00|709.1|704.6|706|701.5|709.1|704.6|705.4|700.9|7486
1634785800000|2021-10-21 03:10:00|706.1|701.6|704.1|699.6|706.9|702.4|702.1|697.6|13721
1634786100000|2021-10-21 03:15:00|703.8|699.3|705.9|701.4|706.7|702.2|701.9|697.4|7940
1634786400000|2021-10-21 03:20:00|705.7|701.2|703.2|698.7|706.9|702.4|702.9|698.4|5817
1634786700000|2021-10-21 03:25:00|702.9|698.4|703.2|698.7|703.7|699.2|700.2|695.7|9553
1634787000000|2021-10-21 03:30:00|703.4|698.9|703.4|698.9|703.4|698.9|703.4|698.9|0
1634794200000|2021-10-21 05:30:00|703.3|698.8|695.5|691|703.3|698.8|695.3|690.8|24663
1634794500000|2021-10-21 05:35:00|695.4|690.9|691|686.5|696.5|692|689.2|684.7|30045
1634794800000|2021-10-21 05:40:00|690.7|686.2|691.5|687|692.5|688|689.5|685|16475
1634795100000|2021-10-21 05:45:00|691.3|686.8|689.8|685.3|693.3|688.8|688.7|684.2|13597
1634795400000|2021-10-21 05:50:00|689.5|685|683.7|679.2|690|685.5|683.5|679|26378
1634795700000|2021-10-21 05:55:00|683.6|679.1|676.4|671.9|683.6|679.1|671.9|667.4|48219
1634796000000|2021-10-21 06:00:00|676.3|671.8|674.2|669.7|677|672.5|672.2|667.7|19055
1634796300000|2021-10-21 06:05:00|674.3|669.8|667.9|663.4|675.7|671.2|667.9|663.4|26648
1634796600000|2021-10-21 06:10:00|667.6|663.1|667.1|662.6|670.5|666|666.4|661.9|24588
1634796900000|2021-10-21 06:15:00|667|662.5|668.4|663.9|668.9|664.4|664.2|659.7|22710
1634797200000|2021-10-21 06:20:00|668.2|663.7|663.7|659.2|668.9|664.4|661.7|657.2|22788
1634797500000|2021-10-21 06:25:00|663.9|659.4|666.2|661.7|666.5|662|661|656.5|17381
1634797800000|2021-10-21 06:30:00|666.1|661.6|662.5|658|666.2|661.7|662.1|657.6|12285
1634798100000|2021-10-21 06:35:00|662.6|658.1|666.5|662|667.6|663.1|661.5|657|15459
1634798400000|2021-10-21 06:40:00|666.4|661.9|660.4|655.9|668.6|664.1|653|648.5|36455
1634798700000|2021-10-21 06:45:00|660.7|656.2|657.4|652.9|664.7|660.2|656.9|652.4|17252
1634799000000|2021-10-21 06:50:00|657.7|653.2|640.7|636.2|660.2|655.7|640.7|636.2|35678
1634799300000|2021-10-21 06:55:00|640.5|636|644.3|639.8|644.8|640.3|636.8|632.3|44643
1634821200000|2021-10-21 13:00:00|648.8|644.3|667.3|662.8|667.9|663.4|648.8|644.3|66082
1634821500000|2021-10-21 13:05:00|667.5|663|666.9|662.4|671.7|667.2|666.7|662.2|26705
1634821800000|2021-10-21 13:10:00|667.2|662.7|666.1|661.6|669.2|664.7|664.1|659.6|18649
1634822100000|2021-10-21 13:15:00|665.8|661.3|659.8|655.3|669.2|664.7|659.8|655.3|19791
1634822400000|2021-10-21 13:20:00|659.9|655.4|665.4|660.9|665.7|661.2|658.1|653.6|21602
1634822700000|2021-10-21 13:25:00|665.1|660.6|658.3|653.8|665.1|660.6|657.8|653.3|12854
1634823000000|2021-10-21 13:30:00|658.6|654.1|659.6|655.1|661.7|657.2|655.4|650.9|16171
1634823300000|2021-10-21 13:35:00|659.4|654.9|660.1|655.6|661.5|657|657.6|653.1|8842
1634823600000|2021-10-21 13:40:00|659.9|655.4|657.8|653.3|660.3|655.8|656.1|651.6|10474
1634823900000|2021-10-21 13:45:00|657.5|653|661.6|657.1|662.9|658.4|656.8|652.3|10233
1634824200000|2021-10-21 13:50:00|661.9|657.4|662.1|657.6|662.6|658.1|659.1|654.6|6908
1634824500000|2021-10-21 13:55:00|662.4|657.9|665.9|661.4|666.9|662.4|660.6|656.1|10646
1634824800000|2021-10-21 14:00:00|666.2|661.7|668.2|663.7|668.2|663.7|664.1|659.6|12583
1634825100000|2021-10-21 14:05:00|668.5|664|667.7|663.2|669.5|665|665.4|660.9|9072
1634825400000|2021-10-21 14:10:00|668|663.5|665.1|660.6|668.2|663.7|664.7|660.2|7808
1634825700000|2021-10-21 14:15:00|665.2|660.7|662.9|658.4|665.7|661.2|661.7|657.2|10154
1634826000000|2021-10-21 14:20:00|662.6|658.1|662.6|658.1|663.1|658.6|660.9|656.4|6972
1634826300000|2021-10-21 14:25:00|662.5|658|661.1|656.6|663.4|658.9|661.1|656.6|3931
1634826600000|2021-10-21 14:30:00|661.4|656.9|663.9|659.4|665.3|660.8|661.4|656.9|7061
1634826900000|2021-10-21 14:35:00|663.6|659.1|659.9|655.4|664.4|659.9|658.8|654.3|7592
1634827200000|2021-10-21 14:40:00|660.2|655.7|665.7|661.2|666.2|661.7|660.2|655.7|7770
1634827500000|2021-10-21 14:45:00|665.8|661.3|663.9|659.4|665.8|661.3|663.4|658.9|3909
1634827800000|2021-10-21 14:50:00|663.7|659.2|661.6|657.1|665.7|661.2|660.1|655.6|7487
1634828100000|2021-10-21 14:55:00|661.9|657.4|665.9|661.4|666.3|661.8|659.8|655.3|8749
1634864400000|2021-10-22 01:00:00|665.8|661.3|666.4|661.9|669.7|665.2|665.1|660.6|14615
1634864700000|2021-10-22 01:05:00|666.3|661.8|664|659.5|668.6|664.1|664|659.5|7089
1634865000000|2021-10-22 01:10:00|664.3|659.8|665.5|661|666.8|662.3|664|659.5|5459
1634865300000|2021-10-22 01:15:00|665.8|661.3|665|660.5|666.8|662.3|663.5|659|4760
1634865600000|2021-10-22 01:20:00|664.8|660.3|668|663.5|668|663.5|663.5|659|5250
1634865900000|2021-10-22 01:25:00|668.1|663.6|665.3|660.8|668.1|663.6|664.3|659.8|5032
1634866200000|2021-10-22 01:30:00|665.2|660.7|666.6|662.1|666.8|662.3|664.3|659.8|3378
1634866500000|2021-10-22 01:35:00|666.2|661.7|665|660.5|666.3|661.8|661.5|657|7092
1634866800000|2021-10-22 01:40:00|664.9|660.4|665.3|660.8|667.1|662.6|664.8|660.3|6227
1634867100000|2021-10-22 01:45:00|665.2|660.7|668.1|663.6|668.1|663.6|665.1|660.6|6313
1634867400000|2021-10-22 01:50:00|668.4|663.9|671.1|666.6|672.1|667.6|667.8|663.3|12505
1634867700000|2021-10-22 01:55:00|670.8|666.3|666|661.5|670.8|666.3|664|659.5|11452
1634868000000|2021-10-22 02:00:00|666.3|661.8|673.9|669.4|675.1|670.6|665|660.5|19170
1634868300000|2021-10-22 02:05:00|674|669.5|670.6|666.1|674.1|669.6|670.3|665.8|7855
1634868600000|2021-10-22 02:10:00|670.3|665.8|671.2|666.7|673.1|668.6|669.6|665.1|8670
1634869800000|2021-10-22 02:30:00|670.8|666.3|669.6|665.1|672.1|667.6|668.1|663.6|8299
1634870100000|2021-10-22 02:35:00|669.9|665.4|669.8|665.3|671.9|667.4|667.4|662.9|6161
1634870400000|2021-10-22 02:40:00|670.1|665.6|672.8|668.3|674.9|670.4|668.6|664.1|13149
1634870700000|2021-10-22 02:45:00|673|668.5|669|664.5|674.3|669.8|668.4|663.9|11851
1634871000000|2021-10-22 02:50:00|668.7|664.2|677.8|673.3|678.1|673.6|667|662.5|20114
1634871300000|2021-10-22 02:55:00|677.9|673.4|678.6|674.1|679|674.5|675|670.5|11349
1634871600000|2021-10-22 03:00:00|678.9|674.4|677.3|672.8|679|674.5|676|671.5|7173
1634871900000|2021-10-22 03:05:00|677.6|673.1|677.8|673.3|678.7|674.2|675|670.5|9545
1634872200000|2021-10-22 03:10:00|677.4|672.9|678.7|674.2|679.5|675|677|672.5|8114
1634872500000|2021-10-22 03:15:00|678.5|674|681|676.5|681.3|676.8|675.7|671.2|10648
1634872800000|2021-10-22 03:20:00|680.8|676.3|684.1|679.6|685|680.5|679.7|675.2|16686
1634873100000|2021-10-22 03:25:00|684.2|679.7|688.9|684.4|690.7|686.2|683|678.5|27734
1634880600000|2021-10-22 05:30:00|689.1|684.6|676.6|672.1|689.7|685.2|675.9|671.4|28963
1634880900000|2021-10-22 05:35:00|676.7|672.2|675.1|670.6|679.4|674.9|675.1|670.6|11732
1634881200000|2021-10-22 05:40:00|675.2|670.7|676.9|672.4|679.4|674.9|675.2|670.7|8490
1634881500000|2021-10-22 05:45:00|677.2|672.7|672.4|667.9|678.4|673.9|672.4|667.9|8583
1634881800000|2021-10-22 05:50:00|672.3|667.8|676.6|672.1|677.4|672.9|671.9|667.4|9099
1634882100000|2021-10-22 05:55:00|676.5|672|677.3|672.8|678.3|673.8|676.5|672|4469
1634882400000|2021-10-22 06:00:00|677.2|672.7|675.1|670.6|677.5|673|674.4|669.9|7078
1634882700000|2021-10-22 06:05:00|675.4|670.9|665.4|660.9|676.2|671.7|663|658.5|26357
1634883000000|2021-10-22 06:10:00|665.5|661|668.3|663.8|669.1|664.6|665|660.5|13291
1634883300000|2021-10-22 06:15:00|668|663.5|678.6|674.1|682.4|677.9|667.3|662.8|30211
1634883600000|2021-10-22 06:20:00|678.9|674.4|679.3|674.8|680.6|676.1|677.6|673.1|10614
1634883900000|2021-10-22 06:25:00|679.6|675.1|683.6|679.1|684.1|679.6|679.6|675.1|11748
1634884200000|2021-10-22 06:30:00|683.9|679.4|679.1|674.6|684.5|680|678.8|674.3|8610
1634884500000|2021-10-22 06:35:00|679.3|674.8|682.1|677.6|683.7|679.2|678.8|674.3|6591
1634884800000|2021-10-22 06:40:00|681.8|677.3|682.3|677.8|682.8|678.3|679.1|674.6|6837
1634885100000|2021-10-22 06:45:00|682|677.5|681.1|676.6|683.6|679.1|679.5|675|7820
1634885400000|2021-10-22 06:50:00|681.2|676.7|681.4|676.9|681.7|677.2|679.1|674.6|6469
1634885700000|2021-10-22 06:55:00|681.7|677.2|682.1|677.6|684.7|680.2|680.6|676.1|17814
1634907600000|2021-10-22 13:00:00|678.6|674.1|677.1|672.6|681.1|676.6|674.3|669.8|27442
1634907900000|2021-10-22 13:05:00|676.6|672.1|680.7|676.2|681.5|677|675.1|670.6|15307
1634908200000|2021-10-22 13:10:00|680.4|675.9|675.6|671.1|681.5|677|672.8|668.3|18101
1634908500000|2021-10-22 13:15:00|675.3|670.8|675.3|670.8|677.3|672.8|674.6|670.1|7678
1634908800000|2021-10-22 13:20:00|674.9|670.4|676.3|671.8|677.3|672.8|674.8|670.3|7005
1634909100000|2021-10-22 13:25:00|676.6|672.1|676.6|672.1|678.1|673.6|675.3|670.8|5248
1634909400000|2021-10-22 13:30:00|676.3|671.8|680.9|676.4|681.4|676.9|676.1|671.6|8559
1634909700000|2021-10-22 13:35:00|680.6|676.1|684.3|679.8|684.8|680.3|679.6|675.1|14794
1634910000000|2021-10-22 13:40:00|684.2|679.7|685.5|681|688.2|683.7|683.2|678.7|17048
1634910300000|2021-10-22 13:45:00|685.6|681.1|685.2|680.7|685.7|681.2|683|678.5|7257
1634910600000|2021-10-22 13:50:00|685.4|680.9|681.6|677.1|686.2|681.7|681.4|676.9|7955
1634910900000|2021-10-22 13:55:00|681.5|677|686.5|682|686.7|682.2|681.5|677|8612
1634911200000|2021-10-22 14:00:00|686.7|682.2|683.3|678.8|686.7|682.2|682.9|678.4|7355
1634911500000|2021-10-22 14:05:00|683.5|679|681.9|677.4|683.7|679.2|680.4|675.9|6465
1634911800000|2021-10-22 14:10:00|682.2|677.7|682.4|677.9|685.4|680.9|681.4|676.9|9161
1634912100000|2021-10-22 14:15:00|682.1|677.6|683.6|679.1|684|679.5|676|671.5|19100
1634912400000|2021-10-22 14:20:00|683.5|679|684.8|680.3|690.1|685.6|683|678.5|16707
1634912700000|2021-10-22 14:25:00|684.6|680.1|684.8|680.3|685.2|680.7|683.1|678.6|5873
1634913000000|2021-10-22 14:30:00|685|680.5|681.6|677.1|685|680.5|679.3|674.8|8640
1634913300000|2021-10-22 14:35:00|681.3|676.8|680.1|675.6|683.3|678.8|678.8|674.3|8885
1634913600000|2021-10-22 14:40:00|680.2|675.7|685.6|681.1|685.9|681.4|679.4|674.9|10151
1634913900000|2021-10-22 14:45:00|685.4|680.9|687.4|682.9|688.9|684.4|683.4|678.9|11102
1634914200000|2021-10-22 14:50:00|687.6|683.1|693.6|689.1|694.2|689.7|685.9|681.4|19226
1634914500000|2021-10-22 14:55:00|693.9|689.4|699.3|694.8|699.5|695|692.7|688.2|31453
1635123600000|2021-10-25 01:00:00|698.8|694.3|693.8|689.3|698.8|694.3|685.5|681|35703
1635123900000|2021-10-25 01:05:00|693.9|689.4|692.5|688|697.7|693.2|690.5|686|17060
1635124200000|2021-10-25 01:10:00|692.4|687.9|689.3|684.8|694.3|689.8|688.5|684|12657
1635124500000|2021-10-25 01:15:00|689|684.5|691.4|686.9|692|687.5|688.8|684.3|7585
1635124800000|2021-10-25 01:20:00|691.1|686.6|695.5|691|697.7|693.2|691|686.5|10368
1635125100000|2021-10-25 01:25:00|695.2|690.7|692|687.5|696|691.5|691.5|687|5414
1635125400000|2021-10-25 01:30:00|692.3|687.8|694.5|690|696.5|692|691.6|687.1|6950
1635125700000|2021-10-25 01:35:00|694.6|690.1|696|691.5|696.8|692.3|694.2|689.7|5189
1635126000000|2021-10-25 01:40:00|695.8|691.3|696|691.5|697.8|693.3|694.2|689.7|6287
1635126300000|2021-10-25 01:45:00|696.1|691.6|694|689.5|696.1|691.6|693.2|688.7|3491
1635126600000|2021-10-25 01:50:00|694.3|689.8|693.2|688.7|695.2|690.7|692.2|687.7|3919
1635126900000|2021-10-25 01:55:00|693.5|689|694.1|689.6|695|690.5|690.4|685.9|8244
1635127200000|2021-10-25 02:00:00|694|689.5|694.8|690.3|697.5|693|693.5|689|8500
1635127500000|2021-10-25 02:05:00|694.5|690|693.7|689.2|695|690.5|692.5|688|4707
1635127800000|2021-10-25 02:10:00|693.5|689|696.9|692.4|697.3|692.8|692.7|688.2|7505
1635129000000|2021-10-25 02:30:00|697.1|692.6|698.3|693.8|701.7|697.2|697.1|692.6|19594
1635129300000|2021-10-25 02:35:00|698.5|694|696.3|691.8|699.4|694.9|695.5|691|7317
1635129600000|2021-10-25 02:40:00|696.5|692|695.8|691.3|697.5|693|693.3|688.8|5279
1635129900000|2021-10-25 02:45:00|695.4|690.9|694.3|689.8|696.5|692|692.3|687.8|5724
1635130200000|2021-10-25 02:50:00|694.1|689.6|696.5|692|696.5|692|693.5|689|3858
1635130500000|2021-10-25 02:55:00|696.7|692.2|695.8|691.3|698.8|694.3|694.8|690.3|4340
1635130800000|2021-10-25 03:00:00|696|691.5|694|689.5|697.3|692.8|693|688.5|5382
1635131100000|2021-10-25 03:05:00|694.1|689.6|695.4|690.9|696.3|691.8|693.5|689|2745
1635131400000|2021-10-25 03:10:00|695.1|690.6|694|689.5|695.9|691.4|693.3|688.8|3567
1635131700000|2021-10-25 03:15:00|693.8|689.3|694.8|690.3|696|691.5|693.8|689.3|2430
1635132000000|2021-10-25 03:20:00|694.5|690|691|686.5|694.5|690|690|685.5|8547
1635132300000|2021-10-25 03:25:00|691.1|686.6|683.7|679.2|692.4|687.9|682.6|678.1|16496
1635132600000|2021-10-25 03:30:00|683.9|679.4|683.9|679.4|683.9|679.4|683.9|679.4|0
1635139800000|2021-10-25 05:30:00|683.4|678.9|682.9|678.4|686.8|682.3|681.1|676.6|18120
1635140100000|2021-10-25 05:35:00|682.7|678.2|678.7|674.2|682.9|678.4|678.2|673.7|15164
1635140400000|2021-10-25 05:40:00|678.8|674.3|677.4|672.9|679.9|675.4|677.2|672.7|10021
1635140700000|2021-10-25 05:45:00|677.8|673.3|674.1|669.6|677.8|673.3|669.8|665.3|24665
1635141000000|2021-10-25 05:50:00|674.3|669.8|675.3|670.8|676.6|672.1|672.6|668.1|11832
1635141300000|2021-10-25 05:55:00|675.1|670.6|672.1|667.6|676.1|671.6|671.3|666.8|8457
1635141600000|2021-10-25 06:00:00|671.9|667.4|676.1|671.6|676.1|671.6|671.1|666.6|8339
1635141900000|2021-10-25 06:05:00|676.3|671.8|677.5|673|679.4|674.9|676.1|671.6|11605
1635142200000|2021-10-25 06:10:00|677.6|673.1|678|673.5|678.3|673.8|675.6|671.1|4454
1635142500000|2021-10-25 06:15:00|678.1|673.6|676.1|671.6|678.1|673.6|673.6|669.1|6116
1635142800000|2021-10-25 06:20:00|676|671.5|679.1|674.6|679.6|675.1|675.1|670.6|5776
1635143100000|2021-10-25 06:25:00|678.9|674.4|678.8|674.3|679.6|675.1|675.9|671.4|4503
1635143400000|2021-10-25 06:30:00|678.6|674.1|680.2|675.7|682.1|677.6|676.8|672.3|11048
1635143700000|2021-10-25 06:35:00|680.3|675.8|677.7|673.2|680.8|676.3|677.7|673.2|4723
1635144000000|2021-10-25 06:40:00|677.8|673.3|678.8|674.3|680.3|675.8|677.8|673.3|3998
1635144300000|2021-10-25 06:45:00|678.6|674.1|681|676.5|681|676.5|677.8|673.3|7319
1635144600000|2021-10-25 06:50:00|681.3|676.8|678.8|674.3|682|677.5|678.5|674|6754
1635144900000|2021-10-25 06:55:00|679|674.5|680.6|676.1|681.4|676.9|678.8|674.3|11690
1635145200000|2021-10-25 07:00:00|680.9|676.4|680.9|676.4|680.9|676.4|680.9|676.4|75
1635166800000|2021-10-25 13:00:00|674.7|670.2|677.6|673.1|679.3|674.8|674.4|669.9|22924
1635167100000|2021-10-25 13:05:00|677.5|673|678.5|674|680.1|675.6|677|672.5|11880
1635167400000|2021-10-25 13:10:00|678.8|674.3|680.5|676|680.8|676.3|678.5|674|8614
1635167700000|2021-10-25 13:15:00|680.8|676.3|681.5|677|683.3|678.8|678.8|674.3|12911
1635168000000|2021-10-25 13:20:00|681.8|677.3|684.7|680.2|685.2|680.7|681.8|677.3|11340
1635168300000|2021-10-25 13:25:00|685.1|680.6|682.8|678.3|685.1|680.6|682.3|677.8|6542
1635168600000|2021-10-25 13:30:00|683|678.5|682|677.5|683.1|678.6|680.5|676|6782
1635168900000|2021-10-25 13:35:00|682.3|677.8|681.5|677|683.3|678.8|681.3|676.8|5391
1635169200000|2021-10-25 13:40:00|681.3|676.8|676.2|671.7|681.3|676.8|674.8|670.3|16010
1635169500000|2021-10-25 13:45:00|676.3|671.8|676|671.5|677.2|672.7|673.4|668.9|9039
1635169800000|2021-10-25 13:50:00|675.7|671.2|675.2|670.7|677.5|673|674.5|670|7373
1635170100000|2021-10-25 13:55:00|675.5|671|676.2|671.7|677|672.5|674.7|670.2|5180
1635170400000|2021-10-25 14:00:00|676.5|672|676.2|671.7|677.9|673.4|675.9|671.4|6427
1635170700000|2021-10-25 14:05:00|676.3|671.8|678.1|673.6|678.9|674.4|676|671.5|6334
1635171000000|2021-10-25 14:10:00|678|673.5|681.3|676.8|681.3|676.8|677.2|672.7|8046
1635171300000|2021-10-25 14:15:00|681.5|677|682.8|678.3|683.3|678.8|680.3|675.8|11058
1635171600000|2021-10-25 14:20:00|683|678.5|681|676.5|683.3|678.8|680|675.5|6507
1635171900000|2021-10-25 14:25:00|680.9|676.4|680.8|676.3|680.9|676.4|679|674.5|4925
1635172200000|2021-10-25 14:30:00|680.5|676|677.2|672.7|680.8|676.3|677|672.5|8247
1635172500000|2021-10-25 14:35:00|677.1|672.6|678.5|674|679.3|674.8|677|672.5|4118
1635172800000|2021-10-25 14:40:00|678.2|673.7|677.7|673.2|680.2|675.7|677.5|673|3633
1635173100000|2021-10-25 14:45:00|678|673.5|681.5|677|683.8|679.3|678|673.5|9130
1635173400000|2021-10-25 14:50:00|681.2|676.7|679|674.5|681.3|676.8|677.6|673.1|5235
1635173700000|2021-10-25 14:55:00|678.7|674.2|681.7|677.2|681.7|677.2|678.4|673.9|5034
1635174000000|2021-10-25 15:00:00|681.8|677.3|681.8|677.3|681.8|677.3|681.8|677.3|0
1635210000000|2021-10-26 01:00:00|681.6|677.1|689.2|684.7|691.7|687.2|680.2|675.7|26056
1635210300000|2021-10-26 01:05:00|689|684.5|690|685.5|692.2|687.7|688.1|683.6|11853
1635210600000|2021-10-26 01:10:00|689.7|685.2|687.6|683.1|690.7|686.2|687|682.5|9115
1635210900000|2021-10-26 01:15:00|687.7|683.2|686.2|681.7|688.2|683.7|686.2|681.7|5226
1635211200000|2021-10-26 01:20:00|686.3|681.8|686|681.5|686.7|682.2|683.3|678.8|9461
1635211500000|2021-10-26 01:25:00|686.2|681.7|692|687.5|692|687.5|686.2|681.7|11890
1635211800000|2021-10-26 01:30:00|691.7|687.2|686|681.5|691.7|687.2|686|681.5|10704
1635212100000|2021-10-26 01:35:00|686.2|681.7|686|681.5|687.5|683|683.7|679.2|7469
1635212400000|2021-10-26 01:40:00|686.2|681.7|683.4|678.9|688.1|683.6|683.4|678.9|7112
1635212700000|2021-10-26 01:45:00|683.2|678.7|683.4|678.9|684.5|680|678.2|673.7|14303
1635213000000|2021-10-26 01:50:00|683.1|678.6|687.2|682.7|687.2|682.7|683|678.5|7926
1635213300000|2021-10-26 01:55:00|686.9|682.4|688.7|684.2|689.2|684.7|686.9|682.4|5831
1635213600000|2021-10-26 02:00:00|688.4|683.9|689.8|685.3|690.7|686.2|688.2|683.7|7584
1635213900000|2021-10-26 02:05:00|690.2|685.7|694|689.5|694.2|689.7|688.3|683.8|13064
1635214200000|2021-10-26 02:10:00|693.7|689.2|695.2|690.7|696.2|691.7|693.2|688.7|16652
1635215400000|2021-10-26 02:30:00|694.8|690.3|697.7|693.2|698.5|694|694.8|690.3|16283
1635215700000|2021-10-26 02:35:00|697.6|693.1|691.7|687.2|698.5|694|691.7|687.2|11904
1635216000000|2021-10-26 02:40:00|692|687.5|690.7|686.2|693.3|688.8|690.3|685.8|9201
1635216300000|2021-10-26 02:45:00|690.8|686.3|694.1|689.6|695.2|690.7|690.8|686.3|5344
1635216600000|2021-10-26 02:50:00|694.2|689.7|695.2|690.7|695.7|691.2|694.2|689.7|3355
1635216900000|2021-10-26 02:55:00|695.7|691.2|696.2|691.7|697.8|693.3|695.2|690.7|7195
1635217200000|2021-10-26 03:00:00|695.9|691.4|697.5|693|697.5|693|694.4|689.9|6314
1635217500000|2021-10-26 03:05:00|697.8|693.3|697.1|692.6|698|693.5|694.5|690|5892
1635217800000|2021-10-26 03:10:00|697.2|692.7|699.2|694.7|700.3|695.8|696.2|691.7|11293
1635218100000|2021-10-26 03:15:00|698.9|694.4|697|692.5|700.5|696|696.5|692|8135
1635218400000|2021-10-26 03:20:00|697.1|692.6|703|698.5|704.1|699.6|695.7|691.2|16240
1635218700000|2021-10-26 03:25:00|703.3|698.8|705.9|701.4|707.3|702.8|701.2|696.7|22159
1635226200000|2021-10-26 05:30:00|706|701.5|698.6|694.1|706|701.5|698.1|693.6|21102
1635226500000|2021-10-26 05:35:00|698.7|694.2|692.5|688|699.2|694.7|692.3|687.8|16766
1635226800000|2021-10-26 05:40:00|692.4|687.9|689.9|685.4|694.5|690|688.5|684|16959
1635227100000|2021-10-26 05:45:00|690|685.5|693.8|689.3|694.5|690|688.5|684|9776
1635227400000|2021-10-26 05:50:00|693.9|689.4|694.8|690.3|695.8|691.3|693.3|688.8|6464
1635227700000|2021-10-26 05:55:00|695|690.5|697.5|693|697.5|693|694.8|690.3|8713
1635228000000|2021-10-26 06:00:00|697.4|692.9|699.7|695.2|700|695.5|697.4|692.9|10906
1635228300000|2021-10-26 06:05:00|699.2|694.7|703|698.5|703.4|698.9|699.2|694.7|12291
1635228600000|2021-10-26 06:10:00|702.7|698.2|703.5|699|704|699.5|701|696.5|7939
1635228900000|2021-10-26 06:15:00|703.7|699.2|708.6|704.1|709.1|704.6|703.5|699|19538
1635229200000|2021-10-26 06:20:00|709|704.5|708.3|703.8|710.3|705.8|704.5|700|15784
1635229500000|2021-10-26 06:25:00|708.1|703.6|703|698.5|709.8|705.3|701.7|697.2|13841
1635229800000|2021-10-26 06:30:00|703.3|698.8|705.7|701.2|705.7|701.2|702.2|697.7|7391
1635230100000|2021-10-26 06:35:00|705.9|701.4|707.1|702.6|709.6|705.1|704.3|699.8|8115
1635230400000|2021-10-26 06:40:00|707.2|702.7|705.3|700.8|707.6|703.1|704.8|700.3|6281
1635230700000|2021-10-26 06:45:00|705.6|701.1|706.1|701.6|707.1|702.6|703.8|699.3|6442
1635231000000|2021-10-26 06:50:00|706.5|702|710.8|706.3|711.1|706.6|705.3|700.8|16988
1635231300000|2021-10-26 06:55:00|710.6|706.1|705.2|700.7|711.3|706.8|703.7|699.2|20826
1635253200000|2021-10-26 13:00:00|703|698.5|702|697.5|705.8|701.3|700.1|695.6|25246
1635253500000|2021-10-26 13:05:00|702.2|697.7|709|704.5|709.7|705.2|699.9|695.4|23191
1635253800000|2021-10-26 13:10:00|708.7|704.2|707.7|703.2|709|704.5|706.9|702.4|16981
1635254100000|2021-10-26 13:15:00|707.5|703|705.3|700.8|708.5|704|704.5|700|8230
1635254400000|2021-10-26 13:20:00|705.5|701|702|697.5|706.2|701.7|700.5|696|10972
1635254700000|2021-10-26 13:25:00|701.7|697.2|701.9|697.4|703.1|698.6|698.9|694.4|18361
1635255000000|2021-10-26 13:30:00|701.6|697.1|704.1|699.6|706.1|701.6|701.5|697|10049
1635255300000|2021-10-26 13:35:00|704.3|699.8|702.6|698.1|704.6|700.1|700.4|695.9|8280
1635255600000|2021-10-26 13:40:00|702.5|698|700.9|696.4|703.1|698.6|699.6|695.1|8736
1635255900000|2021-10-26 13:45:00|701.1|696.6|701.9|697.4|702.9|698.4|699.8|695.3|7435
1635256200000|2021-10-26 13:50:00|701.6|697.1|698.8|694.3|703.9|699.4|698.3|693.8|10839
1635256500000|2021-10-26 13:55:00|698.6|694.1|699.6|695.1|700.6|696.1|698.1|693.6|10658
1635256800000|2021-10-26 14:00:00|699.3|694.8|701.9|697.4|702.9|698.4|698.3|693.8|7690
1635257100000|2021-10-26 14:05:00|701.6|697.1|699.9|695.4|701.6|697.1|699.4|694.9|4290
1635257400000|2021-10-26 14:10:00|699.7|695.2|698.9|694.4|700.9|696.4|698.9|694.4|3559
1635257700000|2021-10-26 14:15:00|699.1|694.6|704.4|699.9|705.4|700.9|698.4|693.9|12763
1635258000000|2021-10-26 14:20:00|704.3|699.8|702.6|698.1|704.3|699.8|702.6|698.1|5821
1635258300000|2021-10-26 14:25:00|702.4|697.9|701.1|696.6|702.4|697.9|700.6|696.1|4182
1635258600000|2021-10-26 14:30:00|701.2|696.7|701.9|697.4|702.6|698.1|700.1|695.6|4038
1635258900000|2021-10-26 14:35:00|701.6|697.1|704.9|700.4|704.9|700.4|700.9|696.4|6318
1635259200000|2021-10-26 14:40:00|704.6|700.1|706.1|701.6|707|702.5|704.4|699.9|9137
1635259500000|2021-10-26 14:45:00|706|701.5|706.8|702.3|707.4|702.9|704.4|699.9|6388
1635259800000|2021-10-26 14:50:00|706.7|702.2|704.9|700.4|707.1|702.6|704.7|700.2|5190
1635260100000|2021-10-26 14:55:00|705.1|700.6|705.5|701|707.4|702.9|703.4|698.9|10918
1635260400000|2021-10-26 15:00:00|||||||||12
1635296400000|2021-10-27 01:00:00|705.4|700.9|687|682.5|705.4|700.9|685|680.5|42657
1635296700000|2021-10-27 01:05:00|687.2|682.7|695.3|690.8|695.8|691.3|686.5|682|24513
1635297000000|2021-10-27 01:10:00|695|690.5|693.4|688.9|698|693.5|693|688.5|14144
1635297300000|2021-10-27 01:15:00|693.5|689|692.6|688.1|693.7|689.2|690.7|686.2|9579
1635297600000|2021-10-27 01:20:00|692.5|688|688.2|683.7|692.5|688|687.7|683.2|13297
1635297900000|2021-10-27 01:25:00|688|683.5|682.2|677.7|688|683.5|680.7|676.2|25756
1635298200000|2021-10-27 01:30:00|682.5|678|682.4|677.9|686.6|682.1|679.9|675.4|18803
1635298500000|2021-10-27 01:35:00|682.8|678.3|685.6|681.1|685.6|681.1|682.4|677.9|8665
1635298800000|2021-10-27 01:40:00|685.3|680.8|683.6|679.1|685.3|680.8|681.9|677.4|9185
1635299100000|2021-10-27 01:45:00|683.4|678.9|686.9|682.4|688.3|683.8|682.1|677.6|10091
1635299400000|2021-10-27 01:50:00|686.6|682.1|684.5|680|687|682.5|684.4|679.9|10378
1635299700000|2021-10-27 01:55:00|684.4|679.9|679|674.5|685.1|680.6|677.6|673.1|18465
1635300000000|2021-10-27 02:00:00|678.9|674.4|681.1|676.6|681.4|676.9|676.4|671.9|15523
1635300300000|2021-10-27 02:05:00|681.4|676.9|675.9|671.4|681.4|676.9|674.9|670.4|13566
1635300600000|2021-10-27 02:10:00|675.6|671.1|676.4|671.9|678.3|673.8|672.9|668.4|18284
1635301800000|2021-10-27 02:30:00|676.8|672.3|665.7|661.2|676.8|672.3|664.4|659.9|31619
1635302100000|2021-10-27 02:35:00|665.6|661.1|672.5|668|674.1|669.6|665.6|661.1|18849
1635302400000|2021-10-27 02:40:00|672.4|667.9|672.9|668.4|676.4|671.9|672.3|667.8|13091
1635302700000|2021-10-27 02:45:00|672.6|668.1|676.7|672.2|676.7|672.2|672.1|667.6|6626
1635303000000|2021-10-27 02:50:00|676.9|672.4|678.9|674.4|679.1|674.6|675.4|670.9|11479
1635303300000|2021-10-27 02:55:00|679.1|674.6|681.1|676.6|681.9|677.4|678.4|673.9|13691
1635303600000|2021-10-27 03:00:00|680.9|676.4|682.4|677.9|685.1|680.6|680.9|676.4|15257
1635303900000|2021-10-27 03:05:00|682.6|678.1|684.6|680.1|685.6|681.1|681.1|676.6|10362
1635304200000|2021-10-27 03:10:00|684.4|679.9|682.5|678|684.4|679.9|679.6|675.1|7879
1635304500000|2021-10-27 03:15:00|682.4|677.9|682.9|678.4|683.6|679.1|680.2|675.7|4755
1635304800000|2021-10-27 03:20:00|682.6|678.1|687.9|683.4|690.4|685.9|682.6|678.1|15847
1635305100000|2021-10-27 03:25:00|688.2|683.7|686.7|682.2|690.1|685.6|686.4|681.9|8746
1635312600000|2021-10-27 05:30:00|687|682.5|686|681.5|687|682.5|681.2|676.7|12899
1635312900000|2021-10-27 05:35:00|686.1|681.6|683.2|678.7|686.6|682.1|682.6|678.1|5983
1635313200000|2021-10-27 05:40:00|683.5|679|679.4|674.9|684.1|679.6|679.1|674.6|8295
1635313500000|2021-10-27 05:45:00|679.7|675.2|681.5|677|684.4|679.9|679.7|675.2|7602
1635313800000|2021-10-27 05:50:00|681.8|677.3|687.2|682.7|687.4|682.9|681.8|677.3|7591
1635314100000|2021-10-27 05:55:00|687.1|682.6|698.2|693.7|698.6|694.1|687.1|682.6|34904
1635314400000|2021-10-27 06:00:00|698.1|693.6|706|701.5|706.5|702|698.1|693.6|40252
1635314700000|2021-10-27 06:05:00|706.3|701.8|704.4|699.9|706.6|702.1|701.9|697.4|22197
1635315000000|2021-10-27 06:10:00|704.1|699.6|706.6|702.1|709.5|705|704.1|699.6|22053
1635315300000|2021-10-27 06:15:00|706.5|702|707.1|702.6|707.1|702.6|704.5|700|9011
1635315600000|2021-10-27 06:20:00|707.3|702.8|704.1|699.6|707.6|703.1|702.6|698.1|11224
1635315900000|2021-10-27 06:25:00|704|699.5|704.3|699.8|705.2|700.7|703.7|699.2|6058
1635316200000|2021-10-27 06:30:00|704.1|699.6|699.7|695.2|705.5|701|699.3|694.8|14129
1635316500000|2021-10-27 06:35:00|699.8|695.3|699.5|695|703.8|699.3|699.5|695|10064
1635316800000|2021-10-27 06:40:00|699.4|694.9|701.8|697.3|703.1|698.6|699.1|694.6|6887
1635317100000|2021-10-27 06:45:00|701.6|697.1|699.5|695|704.3|699.8|698.6|694.1|10221
1635317400000|2021-10-27 06:50:00|699.6|695.1|702.3|697.8|703.1|698.6|698.8|694.3|7309
1635317700000|2021-10-27 06:55:00|702.4|697.9|700.6|696.1|703.3|698.8|699.1|694.6|12348
1635339600000|2021-10-27 13:00:00|692.3|687.8|684.7|680.2|692.3|687.8|679.9|675.4|46146
1635339900000|2021-10-27 13:05:00|684.6|680.1|670.5|666|684.6|680.1|670.5|666|42520
1635340200000|2021-10-27 13:10:00|670|665.5|675.1|670.6|676.2|671.7|669.3|664.8|28383
1635340500000|2021-10-27 13:15:00|675.2|670.7|676.2|671.7|677.6|673.1|672.1|667.6|15755
1635340800000|2021-10-27 13:20:00|676.3|671.8|683.5|679|683.6|679.1|671.1|666.6|31674
1635341100000|2021-10-27 13:25:00|683.8|679.3|686.1|681.6|687.6|683.1|680.9|676.4|22889
1635341400000|2021-10-27 13:30:00|686.4|681.9|680.6|676.1|687.1|682.6|679.6|675.1|15460
1635341700000|2021-10-27 13:35:00|680.5|676|678.8|674.3|681.1|676.6|676.8|672.3|14375
1635342000000|2021-10-27 13:40:00|679|674.5|674.6|670.1|681.7|677.2|673.6|669.1|16501
1635342300000|2021-10-27 13:45:00|674.1|669.6|677.6|673.1|678.3|673.8|673|668.5|14596
1635342600000|2021-10-27 13:50:00|677.3|672.8|677.8|673.3|678.3|673.8|673.5|669|12192
1635342900000|2021-10-27 13:55:00|678.1|673.6|675.5|671|678.6|674.1|675.5|671|6852
1635343200000|2021-10-27 14:00:00|675.6|671.1|681.8|677.3|684.2|679.7|675.6|671.1|16623
1635343500000|2021-10-27 14:05:00|681.6|677.1|684.3|679.8|685.3|680.8|680.8|676.3|13889
1635343800000|2021-10-27 14:10:00|684.6|680.1|681.6|677.1|684.8|680.3|681.6|677.1|8023
1635344100000|2021-10-27 14:15:00|682|677.5|676.3|671.8|682.9|678.4|675.8|671.3|15004
1635344400000|2021-10-27 14:20:00|676.7|672.2|676.8|672.3|678.6|674.1|675.2|670.7|10366
1635344700000|2021-10-27 14:25:00|676.6|672.1|678.5|674|680.1|675.6|675.6|671.1|8287
1635345000000|2021-10-27 14:30:00|678.2|673.7|679|674.5|680.4|675.9|677.4|672.9|4552
1635345300000|2021-10-27 14:35:00|679.1|674.6|677.9|673.4|679.4|674.9|677.4|672.9|4532
1635345600000|2021-10-27 14:40:00|678.1|673.6|677.9|673.4|680.4|675.9|676.6|672.1|7017
1635345900000|2021-10-27 14:45:00|677.6|673.1|681.6|677.1|682.4|677.9|677.4|672.9|8355
1635346200000|2021-10-27 14:50:00|681.9|677.4|678.1|673.6|682.4|677.9|678.1|673.6|7535
1635346500000|2021-10-27 14:55:00|678.4|673.9|679|674.5|680.3|675.8|677.9|673.4|6366
1635382800000|2021-10-28 01:00:00|678.9|674.4|678.7|674.2|682.1|677.6|675.1|670.6|17878
1635383100000|2021-10-28 01:05:00|678.6|674.1|677.8|673.3|679.6|675.1|676.2|671.7|7800
1635383400000|2021-10-28 01:10:00|678|673.5|672.4|667.9|678.3|673.8|669.9|665.4|24942
1635383700000|2021-10-28 01:15:00|672.5|668|681.3|676.8|683.5|679|672.4|667.9|23302
1635384000000|2021-10-28 01:20:00|681|676.5|686.3|681.8|686.3|681.8|680.5|676|13825
1635384300000|2021-10-28 01:25:00|686|681.5|683.5|679|686.5|682|682|677.5|8032
1635384600000|2021-10-28 01:30:00|683.8|679.3|683.7|679.2|684.9|680.4|681|676.5|7125
1635384900000|2021-10-28 01:35:00|683.9|679.4|683.3|678.8|684.6|680.1|681.6|677.1|5357
1635385200000|2021-10-28 01:40:00|683.4|678.9|681.3|676.8|685.6|681.1|679.4|674.9|9555
1635385500000|2021-10-28 01:45:00|681.5|677|679|674.5|683.5|679|678.1|673.6|7987
1635385800000|2021-10-28 01:50:00|679.3|674.8|677.8|673.3|679.6|675.1|676.3|671.8|8157
1635386100000|2021-10-28 01:55:00|678|673.5|674.8|670.3|680|675.5|674.3|669.8|8356
1635386400000|2021-10-28 02:00:00|674.4|669.9|674|669.5|677.3|672.8|671.8|667.3|13351
1635386700000|2021-10-28 02:05:00|674.5|670|661.8|657.3|676|671.5|661.7|657.2|30922
1635387000000|2021-10-28 02:10:00|662.1|657.6|656.5|652|667.8|663.3|656.3|651.8|35758
1635388200000|2021-10-28 02:30:00|656.2|651.7|650.8|646.3|656.2|651.7|647.2|642.7|39725
1635388500000|2021-10-28 02:35:00|650.7|646.2|638.6|634.1|650.7|646.2|634.6|630.1|46721
1635388800000|2021-10-28 02:40:00|638.8|634.3|644.5|640|647.8|643.3|638.1|633.6|28454
1635389100000|2021-10-28 02:45:00|644.9|640.4|651.8|647.3|652.8|648.3|644.9|640.4|20497
1635389400000|2021-10-28 02:50:00|651.5|647|652.3|647.8|655.3|650.8|649.5|645|17034
1635389700000|2021-10-28 02:55:00|652|647.5|656.8|652.3|657.5|653|649.6|645.1|11955
1635390000000|2021-10-28 03:00:00|657|652.5|653|648.5|657|652.5|652.3|647.8|11450
1635390300000|2021-10-28 03:05:00|652.9|648.4|653|648.5|653.5|649|651.8|647.3|6196
1635390600000|2021-10-28 03:10:00|652.9|648.4|651.4|646.9|653.8|649.3|650.4|645.9|6223
1635390900000|2021-10-28 03:15:00|651.1|646.6|650.8|646.3|653.3|648.8|650.8|646.3|5033
1635391200000|2021-10-28 03:20:00|650.5|646|652.5|648|654.3|649.8|647.8|643.3|13408
1635391500000|2021-10-28 03:25:00|652.6|648.1|652|647.5|654.1|649.6|651.3|646.8|7671
1635399000000|2021-10-28 05:30:00|651.7|647.2|645.2|640.7|651.7|647.2|644.4|639.9|18249
1635399300000|2021-10-28 05:35:00|644.9|640.4|644.5|640|649.5|645|639.7|635.2|20660
1635399600000|2021-10-28 05:40:00|644.6|640.1|658|653.5|659.3|654.8|644.6|640.1|23205
1635399900000|2021-10-28 05:45:00|658.3|653.8|665.1|660.6|667.5|663|658.3|653.8|29660
1635400200000|2021-10-28 05:50:00|665.2|660.7|675.8|671.3|675.8|671.3|665.2|660.7|34657
1635400500000|2021-10-28 05:55:00|675.2|670.7|680.4|675.9|682.5|678|672.3|667.8|29191
1635400800000|2021-10-28 06:00:00|680.3|675.8|685.1|680.6|692.3|687.8|680.3|675.8|40748
1635401100000|2021-10-28 06:05:00|685.8|681.3|679|674.5|688.4|683.9|679|674.5|27120
1635401400000|2021-10-28 06:10:00|678.7|674.2|683.3|678.8|683.4|678.9|674.4|669.9|21061
1635401700000|2021-10-28 06:15:00|683.5|679|684.5|680|687.2|682.7|680.5|676|14111
1635402000000|2021-10-28 06:20:00|684.3|679.8|679.9|675.4|684.4|679.9|679.2|674.7|11040
1635402300000|2021-10-28 06:25:00|680|675.5|681.2|676.7|684.8|680.3|679.5|675|7956
1635402600000|2021-10-28 06:30:00|680.9|676.4|676.6|672.1|681.8|677.3|674.5|670|14183
1635402900000|2021-10-28 06:35:00|676.9|672.4|673.9|669.4|678.8|674.3|671.2|666.7|12773
1635403200000|2021-10-28 06:40:00|673.7|669.2|671.8|667.3|673.8|669.3|667.5|663|16322
1635403500000|2021-10-28 06:45:00|671.9|667.4|676.6|672.1|679.8|675.3|671.6|667.1|13540
1635403800000|2021-10-28 06:50:00|676.3|671.8|675.8|671.3|677.3|672.8|672.6|668.1|9538
1635404100000|2021-10-28 06:55:00|675.9|671.4|677.7|673.2|678|673.5|675|670.5|13508
1635404400000|2021-10-28 07:00:00|677.8|673.3|677.7|673.2|677.8|673.3|677.7|673.2|0
1635426000000|2021-10-28 13:00:00|672.2|667.7|670.7|666.2|674.7|670.2|664.8|660.3|43793
1635426300000|2021-10-28 13:05:00|670.9|666.4|665.3|660.8|673.4|668.9|663.5|659|29818
1635426600000|2021-10-28 13:10:00|665.1|660.6|664.6|660.1|665.1|660.6|660.9|656.4|23415
1635426900000|2021-10-28 13:15:00|664.4|659.9|661.6|657.1|665.4|660.9|658.6|654.1|24501
1635427200000|2021-10-28 13:20:00|661.8|657.3|660.9|656.4|662.4|657.9|658.9|654.4|12782
1635427500000|2021-10-28 13:25:00|661|656.5|665.1|660.6|665.6|661.1|660.9|656.4|12864
1635427800000|2021-10-28 13:30:00|664.9|660.4|659.9|655.4|664.9|660.4|659.1|654.6|13711
1635428100000|2021-10-28 13:35:00|659.6|655.1|659.4|654.9|661.6|657.1|658.6|654.1|10021
1635428400000|2021-10-28 13:40:00|659.5|655|661.6|657.1|663.4|658.9|659.1|654.6|9325
1635428700000|2021-10-28 13:45:00|661.4|656.9|654.8|650.3|661.4|656.9|653.6|649.1|26169
1635429000000|2021-10-28 13:50:00|655.3|650.8|658.1|653.6|658.6|654.1|652.8|648.3|19148
1635429300000|2021-10-28 13:55:00|657.9|653.4|660.6|656.1|661.6|657.1|656.9|652.4|11260
1635429600000|2021-10-28 14:00:00|660.9|656.4|657.1|652.6|660.9|656.4|656.8|652.3|8675
1635429900000|2021-10-28 14:05:00|657|652.5|655.8|651.3|657.6|653.1|654.3|649.8|9670
1635430200000|2021-10-28 14:10:00|655.7|651.2|655.6|651.1|657.6|653.1|654.1|649.6|7010
1635430500000|2021-10-28 14:15:00|655.3|650.8|654.9|650.4|657.1|652.6|653.6|649.1|8979
1635430800000|2021-10-28 14:20:00|655|650.5|659.5|655|659.5|655|655|650.5|10171
1635431100000|2021-10-28 14:25:00|659.7|655.2|661.8|657.3|661.8|657.3|658.5|654|10408
1635431400000|2021-10-28 14:30:00|661.4|656.9|660.8|656.3|665.3|660.8|659.8|655.3|14726
1635431700000|2021-10-28 14:35:00|660.7|656.2|659.8|655.3|661.5|657|658.8|654.3|6614
1635432000000|2021-10-28 14:40:00|659.7|655.2|661.3|656.8|661.5|657|658.1|653.6|6231
1635432300000|2021-10-28 14:45:00|660.8|656.3|661.5|657|663.2|658.7|659.5|655|7360
1635432600000|2021-10-28 14:50:00|661.8|657.3|662.8|658.3|663.5|659|660.3|655.8|5571
1635432900000|2021-10-28 14:55:00|662.9|658.4|662.3|657.8|663|658.5|660.5|656|6707
1635469200000|2021-10-29 01:00:00|662.7|658.2|667.5|663|668.3|663.8|662.7|658.2|18713
1635469500000|2021-10-29 01:05:00|667.7|663.2|662.8|658.3|667.8|663.3|661.5|657|13717
1635469800000|2021-10-29 01:10:00|663|658.5|662|657.5|663.8|659.3|660.5|656|9132
1635470100000|2021-10-29 01:15:00|661.7|657.2|658.1|653.6|663|658.5|658|653.5|12320
1635470400000|2021-10-29 01:20:00|658|653.5|657.3|652.8|659.2|654.7|655|650.5|15009
1635470700000|2021-10-29 01:25:00|657.4|652.9|654.9|650.4|659.4|654.9|652.8|648.3|19147
1635471000000|2021-10-29 01:30:00|654.7|650.2|660.2|655.7|661.5|657|654.7|650.2|15523
1635471300000|2021-10-29 01:35:00|659.9|655.4|660.5|656|661.5|657|657.4|652.9|9741
1635471600000|2021-10-29 01:40:00|660.2|655.7|656|651.5|660.2|655.7|655.2|650.7|8038
1635471900000|2021-10-29 01:45:00|655.6|651.1|653.5|649|657|652.5|653.5|649|7728
1635472200000|2021-10-29 01:50:00|653.7|649.2|655.2|650.7|655.7|651.2|653.5|649|7677
1635472500000|2021-10-29 01:55:00|655|650.5|651.5|647|655.5|651|650.2|645.7|15777
1635472800000|2021-10-29 02:00:00|651.2|646.7|651.2|646.7|653|648.5|649.2|644.7|14052
1635473100000|2021-10-29 02:05:00|651|646.5|650|645.5|651.2|646.7|648.2|643.7|14507
1635473400000|2021-10-29 02:10:00|649.7|645.2|651.9|647.4|652.7|648.2|648.7|644.2|9521
1635474600000|2021-10-29 02:30:00|652|647.5|653|648.5|655.4|650.9|648|643.5|17273
1635474900000|2021-10-29 02:35:00|653.3|648.8|653.5|649|654.7|650.2|648.6|644.1|11253
1635475200000|2021-10-29 02:40:00|653.2|648.7|651.2|646.7|655.5|651|651.2|646.7|8801
1635475500000|2021-10-29 02:45:00|651|646.5|648.4|643.9|653|648.5|648.1|643.6|9090
1635475800000|2021-10-29 02:50:00|648.6|644.1|648|643.5|650.6|646.1|646.7|642.2|8360
1635476100000|2021-10-29 02:55:00|648.1|643.6|648.5|644|651.2|646.7|647.9|643.4|6447
1635476400000|2021-10-29 03:00:00|648.8|644.3|642.5|638|649|644.5|642.5|638|16594
1635476700000|2021-10-29 03:05:00|642.9|638.4|646.8|642.3|647.5|643|642.2|637.7|11414
1635477000000|2021-10-29 03:10:00|646.5|642|647.8|643.3|649.5|645|646.3|641.8|7473
1635477300000|2021-10-29 03:15:00|647.9|643.4|644.7|640.2|648.5|644|644.2|639.7|9661
1635477600000|2021-10-29 03:20:00|645|640.5|645.7|641.2|649.8|645.3|645|640.5|8843
1635477900000|2021-10-29 03:25:00|645.8|641.3|647.2|642.7|653.7|649.2|645.2|640.7|17700
1635478200000|2021-10-29 03:30:00|647|642.5|647|642.5|647|642.5|647|642.5|0
1635485400000|2021-10-29 05:30:00|647.4|642.9|645.5|641|647.8|643.3|644.5|640|7797
1635485700000|2021-10-29 05:35:00|645|640.5|646.7|642.2|647.5|643|643.2|638.7|9717
1635486000000|2021-10-29 05:40:00|646.5|642|650|645.5|652.7|648.2|646|641.5|14141
1635486300000|2021-10-29 05:45:00|650.5|646|650.4|645.9|653|648.5|650|645.5|9632
1635486600000|2021-10-29 05:50:00|650.5|646|656.4|651.9|656.8|652.3|649.4|644.9|13244
1635486900000|2021-10-29 05:55:00|656.7|652.2|653|648.5|657.3|652.8|652.8|648.3|11579
1635487200000|2021-10-29 06:00:00|653.3|648.8|651|646.5|654|649.5|650.1|645.6|7231
1635487500000|2021-10-29 06:05:00|651.1|646.6|652|647.5|653|648.5|650|645.5|4870
1635487800000|2021-10-29 06:10:00|651.8|647.3|650.5|646|653|648.5|650.5|646|3973
1635488100000|2021-10-29 06:15:00|650.3|645.8|649.3|644.8|650.3|645.8|646.5|642|9638
1635488400000|2021-10-29 06:20:00|649.4|644.9|649.3|644.8|651.3|646.8|647.5|643|6349
1635488700000|2021-10-29 06:25:00|649.5|645|644|639.5|649.6|645.1|641.8|637.3|20590
1635489000000|2021-10-29 06:30:00|643.7|639.2|642.2|637.7|644.7|640.2|641.2|636.7|10924
1635489300000|2021-10-29 06:35:00|642.5|638|642.7|638.2|644|639.5|638.9|634.4|17384
1635489600000|2021-10-29 06:40:00|642.4|637.9|636.4|631.9|643.2|638.7|635.4|630.9|23853
1635489900000|2021-10-29 06:45:00|635.9|631.4|631.7|627.2|637.2|632.7|631.4|626.9|24815
1635490200000|2021-10-29 06:50:00|631.2|626.7|636.4|631.9|636.9|632.4|630.1|625.6|27269
1635490500000|2021-10-29 06:55:00|636.1|631.6|637.3|632.8|639.7|635.2|635.2|630.7|25999
1635512400000|2021-10-29 13:00:00|632.8|628.3|630.6|626.1|633.9|629.4|626.8|622.3|36720
1635512700000|2021-10-29 13:05:00|630.2|625.7|632.6|628.1|633.1|628.6|629.1|624.6|21002
1635513000000|2021-10-29 13:10:00|632.3|627.8|633.1|628.6|635.4|630.9|631.6|627.1|13731
1635513300000|2021-10-29 13:15:00|632.9|628.4|631.1|626.6|635.4|630.9|630.9|626.4|7848
1635513600000|2021-10-29 13:20:00|631.6|627.1|631.9|627.4|632.4|627.9|629.6|625.1|8302
1635513900000|2021-10-29 13:25:00|631.6|627.1|632.9|628.4|633.4|628.9|630.4|625.9|5589
1635514200000|2021-10-29 13:30:00|633|628.5|631.9|627.4|633.4|628.9|630.9|626.4|5445
1635514500000|2021-10-29 13:35:00|631.7|627.2|628.9|624.4|631.7|627.2|627.6|623.1|7285
1635514800000|2021-10-29 13:40:00|629.2|624.7|627.4|622.9|629.9|625.4|625.5|621|12134
1635515100000|2021-10-29 13:45:00|627.5|623|629|624.5|629.5|625|627.4|622.9|5239
1635515400000|2021-10-29 13:50:00|628.8|624.3|628.9|624.4|629.9|625.4|627.9|623.4|4768
1635515700000|2021-10-29 13:55:00|628.6|624.1|626.9|622.4|628.6|624.1|626.8|622.3|4688
1635516000000|2021-10-29 14:00:00|626.6|622.1|619.6|615.1|626.6|622.1|617.1|612.6|32911
1635516300000|2021-10-29 14:05:00|619.9|615.4|620.1|615.6|621.1|616.6|617.1|612.6|16031
1635516600000|2021-10-29 14:10:00|619.9|615.4|619.1|614.6|621.9|617.4|619.1|614.6|11525
1635516900000|2021-10-29 14:15:00|619.4|614.9|620.1|615.6|621.1|616.6|618.6|614.1|7619
1635517200000|2021-10-29 14:20:00|620.5|616|623.1|618.6|623.4|618.9|618.8|614.3|8496
1635517500000|2021-10-29 14:25:00|623|618.5|621.4|616.9|624.6|620.1|620.9|616.4|7417
1635517800000|2021-10-29 14:30:00|621.1|616.6|632.4|627.9|633.2|628.7|621|616.5|24751
1635518100000|2021-10-29 14:35:00|632.2|627.7|629.4|624.9|633.2|628.7|628.4|623.9|13414
1635518400000|2021-10-29 14:40:00|629.7|625.2|629.2|624.7|631.2|626.7|627.8|623.3|6211
1635518700000|2021-10-29 14:45:00|629.4|624.9|632.2|627.7|633.4|628.9|628.2|623.7|10864
1635519000000|2021-10-29 14:50:00|632.4|627.9|628.4|623.9|632.7|628.2|626.4|621.9|12328
1635519300000|2021-10-29 14:55:00|628.5|624|626.7|622.2|628.9|624.4|625.5|621|12530
1635728400000|2021-11-01 01:00:00|626.3|621.8|628.2|623.7|631|626.5|620.2|615.7|32327
1635728700000|2021-11-01 01:05:00|628.5|624|632.7|628.2|633.4|628.9|626.3|621.8|17431
1635729000000|2021-11-01 01:10:00|632.5|628|630|625.5|632.5|628|628|623.5|9096
1635729300000|2021-11-01 01:15:00|629.8|625.3|626.5|622|629.8|625.3|624.5|620|9131
1635729600000|2021-11-01 01:20:00|626.8|622.3|625.5|621|628|623.5|623.8|619.3|9267
1635729900000|2021-11-01 01:25:00|625.8|621.3|626.7|622.2|627.5|623|625.3|620.8|4688
1635730200000|2021-11-01 01:30:00|626.8|622.3|631.5|627|631.5|627|626.5|622|8099
1635730500000|2021-11-01 01:35:00|631.4|626.9|632|627.5|633|628.5|630.5|626|7497
1635730800000|2021-11-01 01:40:00|631.9|627.4|631.6|627.1|632.3|627.8|630.3|625.8|4172
1635731100000|2021-11-01 01:45:00|631.4|626.9|632.8|628.3|632.8|628.3|630.3|625.8|5195
1635731400000|2021-11-01 01:50:00|632.5|628|636.4|631.9|637|632.5|631.8|627.3|10676
1635731700000|2021-11-01 01:55:00|636.3|631.8|636.1|631.6|638.9|634.4|636|631.5|15665
1635732000000|2021-11-01 02:00:00|636.4|631.9|634.3|629.8|636.5|632|633.3|628.8|8534
1635732300000|2021-11-01 02:05:00|634.5|630|631|626.5|637|632.5|630.5|626|10674
1635732600000|2021-11-01 02:10:00|631.3|626.8|632.3|627.8|632.3|627.8|628.3|623.8|8662
1635733800000|2021-11-01 02:30:00|632.5|628|629.5|625|633.5|629|629.3|624.8|6152
1635734100000|2021-11-01 02:35:00|629.6|625.1|627.4|622.9|631.3|626.8|626.8|622.3|7305
1635734400000|2021-11-01 02:40:00|627.5|623|632.5|628|632.9|628.4|626.5|622|9871
1635734700000|2021-11-01 02:45:00|632.8|628.3|631.5|627|635|630.5|631.5|627|8489
1635735000000|2021-11-01 02:50:00|631.8|627.3|631.5|627|633.3|628.8|630.8|626.3|4420
1635735300000|2021-11-01 02:55:00|631.3|626.8|633|628.5|633.5|629|630.3|625.8|5156
1635735600000|2021-11-01 03:00:00|632.9|628.4|630.8|626.3|635.3|630.8|630.3|625.8|8665
1635735900000|2021-11-01 03:05:00|631|626.5|635.3|630.8|636|631.5|631|626.5|10079
1635736200000|2021-11-01 03:10:00|635.2|630.7|635.8|631.3|636|631.5|633.5|629|5515
1635736500000|2021-11-01 03:15:00|636|631.5|633.8|629.3|636|631.5|633.3|628.8|3399
1635736800000|2021-11-01 03:20:00|633.9|629.4|633.3|628.8|634.8|630.3|632.8|628.3|3331
1635737100000|2021-11-01 03:25:00|633.2|628.7|632.9|628.4|634.3|629.8|630.8|626.3|5491
1635744600000|2021-11-01 05:30:00|633|628.5|632.5|628|634.8|630.3|632|627.5|4945
1635744900000|2021-11-01 05:35:00|632.8|628.3|634|629.5|634|629.5|631.5|627|5612
1635745200000|2021-11-01 05:40:00|633.8|629.3|632.5|628|634.3|629.8|632.5|628|2774
1635745500000|2021-11-01 05:45:00|632.8|628.3|629.3|624.8|632.8|628.3|629|624.5|9973
1635745800000|2021-11-01 05:50:00|629.4|624.9|629.8|625.3|631|626.5|628.5|624|5359
1635746100000|2021-11-01 05:55:00|630|625.5|627.5|623|630.5|626|627.1|622.6|7265
1635746400000|2021-11-01 06:00:00|627.6|623.1|624.3|619.8|628.6|624.1|623.3|618.8|11514
1635746700000|2021-11-01 06:05:00|624|619.5|623.5|619|625.3|620.8|623|618.5|7803
1635747000000|2021-11-01 06:10:00|623.8|619.3|621.3|616.8|624.3|619.8|620|615.5|14376
1635747300000|2021-11-01 06:15:00|621.1|616.6|616.8|612.3|623.8|619.3|615.8|611.3|16738
1635747600000|2021-11-01 06:20:00|617|612.5|624.5|620|624.5|620|616.3|611.8|16707
1635747900000|2021-11-01 06:25:00|624.3|619.8|624.8|620.3|627.3|622.8|623.1|618.6|15159
1635748200000|2021-11-01 06:30:00|625|620.5|622.5|618|626.3|621.8|622.1|617.6|8972
1635748500000|2021-11-01 06:35:00|622.8|618.3|619.5|615|623|618.5|619.5|615|8509
1635748800000|2021-11-01 06:40:00|619.6|615.1|620.8|616.3|620.8|616.3|618.3|613.8|7961
1635749100000|2021-11-01 06:45:00|620.5|616|618.8|614.3|620.8|616.3|616.5|612|10496
1635749400000|2021-11-01 06:50:00|619|614.5|620.3|615.8|622.3|617.8|618.5|614|8362
1635749700000|2021-11-01 06:55:00|620.4|615.9|619.3|614.8|624|619.5|619|614.5|15087
1635771600000|2021-11-01 13:00:00|618.5|614|621.5|617|622.3|617.8|615.1|610.6|29102
1635771900000|2021-11-01 13:05:00|621.4|616.9|623.8|619.3|624|619.5|620|615.5|15780
1635772200000|2021-11-01 13:10:00|623.5|619|626.8|622.3|626.9|622.4|622.8|618.3|19405
1635772500000|2021-11-01 13:15:00|626.9|622.4|626.5|622|629.5|625|626.3|621.8|21096
1635772800000|2021-11-01 13:20:00|626.8|622.3|625.3|620.8|627.5|623|625|620.5|11964
1635773100000|2021-11-01 13:25:00|625.5|621|622.3|617.8|625.5|621|620.8|616.3|14596
1635773400000|2021-11-01 13:30:00|621.8|617.3|620.5|616|622.8|618.3|619.5|615|7230
1635773700000|2021-11-01 13:35:00|620|615.5|620.8|616.3|621.3|616.8|619.5|615|4540
1635774000000|2021-11-01 13:40:00|620.5|616|615.8|611.3|620.5|616|612.8|608.3|20528
1635774300000|2021-11-01 13:45:00|615.3|610.8|613.8|609.3|617|612.5|613|608.5|12576
1635774600000|2021-11-01 13:50:00|613.6|609.1|617|612.5|617.8|613.3|613.5|609|8270
1635774900000|2021-11-01 13:55:00|617.3|612.8|614.5|610|617.3|612.8|612.3|607.8|11683
1635775200000|2021-11-01 14:00:00|614.8|610.3|613.5|609|616.3|611.8|612.5|608|8913
1635775500000|2021-11-01 14:05:00|613.3|608.8|612.8|608.3|615.3|610.8|610.8|606.3|10756
1635775800000|2021-11-01 14:10:00|612.6|608.1|610.8|606.3|612.6|608.1|608.8|604.3|21910
1635776100000|2021-11-01 14:15:00|610.3|605.8|610.8|606.3|611.5|607|607.5|603|14081
1635776400000|2021-11-01 14:20:00|611|606.5|614|609.5|614.5|610|609.8|605.3|11875
1635776700000|2021-11-01 14:25:00|613.8|609.3|613.3|608.8|614|609.5|612|607.5|5958
1635777000000|2021-11-01 14:30:00|613.5|609|614.3|609.8|616.5|612|613.5|609|9800
1635777300000|2021-11-01 14:35:00|614.4|609.9|606.8|602.3|614.5|610|606.8|602.3|15194
1635777600000|2021-11-01 14:40:00|606.5|602|605.3|600.8|609.5|605|604.8|600.3|24443
1635777900000|2021-11-01 14:45:00|605.5|601|606|601.5|608.5|604|604|599.5|14157
1635778200000|2021-11-01 14:50:00|605.8|601.3|606.5|602|607.8|603.3|604.8|600.3|7230
1635778500000|2021-11-01 14:55:00|606.4|601.9|602.7|598.2|606.8|602.3|601.5|597|22715
1635814800000|2021-11-02 01:00:00|602.9|598.4|605|600.5|608.6|604.1|600.5|596|27748
1635815100000|2021-11-02 01:05:00|604.7|600.2|605|600.5|608.5|604|604|599.5|11450
1635815400000|2021-11-02 01:10:00|604.7|600.2|605.3|600.8|607|602.5|604|599.5|5770
1635815700000|2021-11-02 01:15:00|605.4|600.9|607.5|603|608.5|604|605.1|600.6|7088
1635816000000|2021-11-02 01:20:00|607.2|602.7|608|603.5|610|605.5|607.1|602.6|13642
1635816300000|2021-11-02 01:25:00|608.2|603.7|599.5|595|608.7|604.2|599.1|594.6|21412
1635816600000|2021-11-02 01:30:00|599.2|594.7|597|592.5|601.5|597|596.5|592|20689
1635816900000|2021-11-02 01:35:00|597.2|592.7|593.7|589.2|597.5|593|593.2|588.7|17285
1635817200000|2021-11-02 01:40:00|593.5|589|594.6|590.1|597.5|593|593.2|588.7|15115
1635817500000|2021-11-02 01:45:00|594.7|590.2|593.7|589.2|597.5|593|593.7|589.2|7953
1635817800000|2021-11-02 01:50:00|594.2|589.7|591.4|586.9|595.7|591.2|591|586.5|11389
1635818100000|2021-11-02 01:55:00|591.5|587|594.5|590|594.6|590.1|591.4|586.9|8084
1635818400000|2021-11-02 02:00:00|594.2|589.7|590.5|586|595.5|591|590.2|585.7|14093
1635818700000|2021-11-02 02:05:00|590.7|586.2|589|584.5|593.5|589|588.6|584.1|15053
1635819000000|2021-11-02 02:10:00|588.7|584.2|582.2|577.7|588.7|584.2|581.2|576.7|33072
1635820200000|2021-11-02 02:30:00|581.9|577.4|579.5|575|583.2|578.7|579|574.5|32868
1635820500000|2021-11-02 02:35:00|579.7|575.2|570.1|565.6|581|576.5|568.9|564.4|47084
1635820800000|2021-11-02 02:40:00|570.4|565.9|569.2|564.7|573.4|568.9|569.2|564.7|25284
1635821100000|2021-11-02 02:45:00|569.5|565|565.5|561|570.7|566.2|565.5|561|40299
1635821400000|2021-11-02 02:50:00|565.7|561.2|565.7|561.2|566.5|562|565.5|561|40805
1635831600000|2021-11-02 05:40:00|566|561.5|565.7|561.2|566.7|562.2|565.5|561|66016
1635831900000|2021-11-02 05:45:00|566|561.5|568|563.5|572|567.5|565.5|561|48069
1635832200000|2021-11-02 05:50:00|567.5|563|567|562.5|570|565.5|567|562.5|15059
1635832500000|2021-11-02 05:55:00|566.2|561.7|566.7|562.2|566.9|562.4|566.2|561.7|9601
1635832800000|2021-11-02 06:00:00|567|562.5|567.5|563|568.7|564.2|566.5|562|26169
1635833100000|2021-11-02 06:05:00|567.6|563.1|566.5|562|569.2|564.7|566.1|561.6|15750
1635833400000|2021-11-02 06:10:00|566.4|561.9|566.5|562|566.7|562.2|566.2|561.7|3301
1635858000000|2021-11-02 13:00:00|569.1|564.6|570|565.5|571.7|567.2|565|560.5|59724
1635858300000|2021-11-02 13:05:00|569.7|565.2|571.5|567|574.7|570.2|569|564.5|26654
1635858600000|2021-11-02 13:10:00|571.8|567.3|566.1|561.6|575|570.5|565.2|560.7|23268
1635858900000|2021-11-02 13:15:00|566.2|561.7|567.7|563.2|569|564.5|565.1|560.6|18876
1635859200000|2021-11-02 13:20:00|567.5|563|566.7|562.2|568.1|563.6|565.5|561|14277
1635859500000|2021-11-02 13:25:00|566.5|562|567.2|562.7|569|564.5|566.5|562|7331
1635859800000|2021-11-02 13:30:00|567.5|563|569.2|564.7|571.9|567.4|567.2|562.7|10289
1635860100000|2021-11-02 13:35:00|569.5|565|575|570.5|575.2|570.7|568.9|564.4|16781
1635860400000|2021-11-02 13:40:00|575.2|570.7|575.6|571.1|576.5|572|573.7|569.2|17919
1635860700000|2021-11-02 13:45:00|575.5|571|575.8|571.3|579.5|575|575.5|571|17009
1635861000000|2021-11-02 13:50:00|576|571.5|575.8|571.3|577|572.5|575.6|571.1|7066
1635861300000|2021-11-02 13:55:00|576|571.5|576.5|572|576.9|572.4|575.3|570.8|4561
1635861600000|2021-11-02 14:00:00|576.8|572.3|573.8|569.3|578.3|573.8|573.3|568.8|10688
1635861900000|2021-11-02 14:05:00|574|569.5|580.9|576.4|580.9|576.4|573.8|569.3|11531
1635862200000|2021-11-02 14:10:00|581|576.5|583.3|578.8|583.8|579.3|578.3|573.8|15215
1635862500000|2021-11-02 14:15:00|583.5|579|584.3|579.8|585.5|581|582|577.5|16956
1635862800000|2021-11-02 14:20:00|584.5|580|584.3|579.8|586.3|581.8|583.8|579.3|11332
1635863100000|2021-11-02 14:25:00|584.4|579.9|583.8|579.3|586.5|582|583.8|579.3|10168
1635863400000|2021-11-02 14:30:00|583.4|578.9|583|578.5|584.3|579.8|581.5|577|10652
1635863700000|2021-11-02 14:35:00|583.2|578.7|583.2|578.7|584|579.5|582|577.5|5029
1635864000000|2021-11-02 14:40:00|583|578.5|579.8|575.3|584|579.5|579|574.5|9601
1635864300000|2021-11-02 14:45:00|580|575.5|580.5|576|581.5|577|578.8|574.3|8458
1635864600000|2021-11-02 14:50:00|580|575.5|579.2|574.7|580.5|576|577.5|573|7289
1635864900000|2021-11-02 14:55:00|579|574.5|583.4|578.9|583.4|578.9|579|574.5|9063
1635865200000|2021-11-02 15:00:00|583.5|579|583.5|579|583.5|579|583.5|579|0
1635901200000|2021-11-03 01:00:00|584.1|579.6|582.2|577.7|585.9|581.4|581.3|576.8|18850
1635901500000|2021-11-03 01:05:00|582.1|577.6|580.1|575.6|584|579.5|579.9|575.4|8337
1635901800000|2021-11-03 01:10:00|580|575.5|582.1|577.6|583|578.5|580|575.5|9850
1635902100000|2021-11-03 01:15:00|582|577.5|582.5|578|584|579.5|581.5|577|6360
1635902400000|2021-11-03 01:20:00|582.6|578.1|586.6|582.1|587.2|582.7|582.6|578.1|16679
1635902700000|2021-11-03 01:25:00|587|582.5|585|580.5|587.2|582.7|584.7|580.2|8526
1635903000000|2021-11-03 01:30:00|585.2|580.7|584.2|579.7|586.2|581.7|583|578.5|7716
1635903300000|2021-11-03 01:35:00|584.5|580|588.5|584|589.2|584.7|584.3|579.8|11687
1635903600000|2021-11-03 01:40:00|588.7|584.2|587.5|583|589|584.5|586|581.5|6325
1635903900000|2021-11-03 01:45:00|587.7|583.2|588.8|584.3|589|584.5|587|582.5|5638
1635904200000|2021-11-03 01:50:00|588.7|584.2|586|581.5|589|584.5|585|580.5|5956
1635904500000|2021-11-03 01:55:00|586.2|581.7|583.5|579|587.7|583.2|582.5|578|9940
1635904800000|2021-11-03 02:00:00|583.6|579.1|581|576.5|585|580.5|580.5|576|13700
1635905100000|2021-11-03 02:05:00|581.2|576.7|582.7|578.2|583|578.5|579.4|574.9|7995
1635905400000|2021-11-03 02:10:00|583|578.5|584.2|579.7|584.2|579.7|582.6|578.1|4471
1635906600000|2021-11-03 02:30:00|584.5|580|592.9|588.4|594.2|589.7|584.5|580|37179
1635906900000|2021-11-03 02:35:00|592.7|588.2|590.7|586.2|593.2|588.7|587.4|582.9|19199
1635907200000|2021-11-03 02:40:00|590.9|586.4|588.3|583.8|591.2|586.7|587.4|582.9|8399
1635907500000|2021-11-03 02:45:00|588.4|583.9|589.7|585.2|590.7|586.2|588.2|583.7|6920
1635907800000|2021-11-03 02:50:00|589.4|584.9|587.3|582.8|590.2|585.7|586.9|582.4|9542
1635908100000|2021-11-03 02:55:00|587.4|582.9|585.8|581.3|588.9|584.4|585.4|580.9|5395
1635908400000|2021-11-03 03:00:00|585.9|581.4|588.7|584.2|589.4|584.9|585|580.5|7800
1635908700000|2021-11-03 03:05:00|588.6|584.1|591.9|587.4|593.2|588.7|588.2|583.7|11132
1635909000000|2021-11-03 03:10:00|592.1|587.6|592.2|587.7|592.9|588.4|590.4|585.9|5555
1635909300000|2021-11-03 03:15:00|592.1|587.6|592.2|587.7|594.2|589.7|591.4|586.9|8730
1635909600000|2021-11-03 03:20:00|592.4|587.9|590.2|585.7|593.2|588.7|589.7|585.2|8062
1635909900000|2021-11-03 03:25:00|590.5|586|589.6|585.1|592.2|587.7|588.5|584|7502
1635917400000|2021-11-03 05:30:00|588.9|584.4|589.7|585.2|593.2|588.7|588.3|583.8|9620
1635917700000|2021-11-03 05:35:00|589.9|585.4|587.5|583|591.2|586.7|587.2|582.7|7200
1635918000000|2021-11-03 05:40:00|587.7|583.2|589|584.5|589|584.5|587|582.5|5286
1635918300000|2021-11-03 05:45:00|588.7|584.2|585.8|581.3|590.6|586.1|585.8|581.3|7814
1635918600000|2021-11-03 05:50:00|585.6|581.1|586.2|581.7|586.9|582.4|585.4|580.9|5995
1635918900000|2021-11-03 05:55:00|586.4|581.9|586.4|581.9|587.7|583.2|586.2|581.7|4513
1635919200000|2021-11-03 06:00:00|586.7|582.2|585.7|581.2|588.7|584.2|585.2|580.7|6130
1635919500000|2021-11-03 06:05:00|585.4|580.9|585.4|580.9|586.9|582.4|584.7|580.2|5367
1635919800000|2021-11-03 06:10:00|585.7|581.2|586.7|582.2|587.1|582.6|585.2|580.7|2823
1635920100000|2021-11-03 06:15:00|586.8|582.3|586.9|582.4|588.2|583.7|586.2|581.7|3759
1635920400000|2021-11-03 06:20:00|586.6|582.1|586.9|582.4|588.2|583.7|585.7|581.2|3910
1635920700000|2021-11-03 06:25:00|587.2|582.7|590.9|586.4|591.2|586.7|585.9|581.4|6143
1635921000000|2021-11-03 06:30:00|590.7|586.2|590.4|585.9|590.9|586.4|589.3|584.8|4644
1635921300000|2021-11-03 06:35:00|589.9|585.4|594.9|590.4|595.4|590.9|589.9|585.4|14394
1635921600000|2021-11-03 06:40:00|595.2|590.7|595.2|590.7|596.4|591.9|594.4|589.9|10976
1635921900000|2021-11-03 06:45:00|595.4|590.9|591.4|586.9|596.2|591.7|591.3|586.8|10628
1635922200000|2021-11-03 06:50:00|591.2|586.7|589.1|584.6|592.2|587.7|589.1|584.6|7453
1635922500000|2021-11-03 06:55:00|589.2|584.7|588.7|584.2|589.4|584.9|587.2|582.7|13218
1635944400000|2021-11-03 13:00:00|587.5|583|587.7|583.2|589.8|585.3|585.2|580.7|22844
1635944700000|2021-11-03 13:05:00|587.4|582.9|586.4|581.9|588.7|584.2|585.2|580.7|11033
1635945000000|2021-11-03 13:10:00|586.7|582.2|586.4|581.9|587.9|583.4|585.2|580.7|7845
1635945300000|2021-11-03 13:15:00|586.2|581.7|585.2|580.7|586.9|582.4|584.4|579.9|10216
1635945600000|2021-11-03 13:20:00|584.7|580.2|585.4|580.9|585.9|581.4|584|579.5|7353
1635945900000|2021-11-03 13:25:00|585.2|580.7|582.9|578.4|585.4|580.9|582.9|578.4|9055
1635946200000|2021-11-03 13:30:00|583|578.5|581.9|577.4|584.4|579.9|580.9|576.4|10626
1635946500000|2021-11-03 13:35:00|581.7|577.2|584.4|579.9|585.2|580.7|581.7|577.2|6211
1635946800000|2021-11-03 13:40:00|584.2|579.7|585.9|581.4|586.4|581.9|582.9|578.4|7400
1635947100000|2021-11-03 13:45:00|586.2|581.7|585.9|581.4|586.7|582.2|584.9|580.4|4392
1635947400000|2021-11-03 13:50:00|585.7|581.2|583.2|578.7|585.9|581.4|583.2|578.7|4901
1635947700000|2021-11-03 13:55:00|582.9|578.4|578.6|574.1|583.2|578.7|577.9|573.4|13040
1635948000000|2021-11-03 14:00:00|578.4|573.9|578.2|573.7|579.2|574.7|576.3|571.8|14640
1635948300000|2021-11-03 14:05:00|578.4|573.9|576.9|572.4|578.7|574.2|576.2|571.7|7936
1635948600000|2021-11-03 14:10:00|576.7|572.2|577.7|573.2|578.2|573.7|575.4|570.9|10370
1635948900000|2021-11-03 14:15:00|577.5|573|578.9|574.4|580.6|576.1|577.2|572.7|9856
1635949200000|2021-11-03 14:20:00|578.6|574.1|578.9|574.4|579.6|575.1|578.3|573.8|3400
1635949500000|2021-11-03 14:25:00|578.4|573.9|576.9|572.4|578.7|574.2|576.4|571.9|7125
1635949800000|2021-11-03 14:30:00|576.8|572.3|574.2|569.7|577.9|573.4|573.9|569.4|9624
1635950100000|2021-11-03 14:35:00|574.4|569.9|574.7|570.2|575.2|570.7|571.4|566.9|14742
1635950400000|2021-11-03 14:40:00|574.9|570.4|576.2|571.7|576.9|572.4|574.7|570.2|4445
1635950700000|2021-11-03 14:45:00|575.9|571.4|574.2|569.7|575.9|571.4|573.7|569.2|4985
1635951000000|2021-11-03 14:50:00|573.9|569.4|572.7|568.2|574.7|570.2|572.2|567.7|9082
1635951300000|2021-11-03 14:55:00|572.5|568|568.3|563.8|572.5|568|566.5|562|20665
1635987600000|2021-11-04 01:00:00|567.7|563.2|570.7|566.2|572|567.5|559.2|554.7|40232
1635987900000|2021-11-04 01:05:00|571.3|566.8|571.2|566.7|572.7|568.2|569.9|565.4|12695
1635988200000|2021-11-04 01:10:00|571.4|566.9|570.7|566.2|572.4|567.9|568.7|564.2|9382
1635988500000|2021-11-04 01:15:00|570.9|566.4|573.9|569.4|573.9|569.4|570.7|566.2|10924
1635988800000|2021-11-04 01:20:00|574.1|569.6|575.2|570.7|576.4|571.9|573.2|568.7|12055
1635989100000|2021-11-04 01:25:00|575.4|570.9|580.4|575.9|581|576.5|575.4|570.9|23517
1635989400000|2021-11-04 01:30:00|579.9|575.4|579.6|575.1|581.5|577|579.1|574.6|16495
1635989700000|2021-11-04 01:35:00|579.4|574.9|579.1|574.6|580.9|576.4|578.1|573.6|8032
1635990000000|2021-11-04 01:40:00|579.4|574.9|582.9|578.4|583.9|579.4|579.4|574.9|16216
1635990300000|2021-11-04 01:45:00|583.4|578.9|583.4|578.9|585.6|581.1|583.4|578.9|15395
1635990600000|2021-11-04 01:50:00|583.1|578.6|586.4|581.9|587.1|582.6|583.1|578.6|15194
1635990900000|2021-11-04 01:55:00|586.5|582|589.4|584.9|589.9|585.4|585.6|581.1|20695
1635991200000|2021-11-04 02:00:00|589.6|585.1|586.9|582.4|591.1|586.6|586.6|582.1|15463
1635991500000|2021-11-04 02:05:00|587|582.5|587.6|583.1|589.1|584.6|586.6|582.1|8428
1635991800000|2021-11-04 02:10:00|588.1|583.6|586.7|582.2|588.6|584.1|585.4|580.9|9750
1635993000000|2021-11-04 02:30:00|586.4|581.9|588.3|583.8|588.5|584|584.1|579.6|9362
1635993300000|2021-11-04 02:35:00|588.6|584.1|587.8|583.3|590.1|585.6|587.6|583.1|8294
1635993600000|2021-11-04 02:40:00|588.1|583.6|583.8|579.3|588.3|583.8|583.8|579.3|8780
1635993900000|2021-11-04 02:45:00|584|579.5|586.6|582.1|586.6|582.1|583.7|579.2|7838
1635994200000|2021-11-04 02:50:00|586.5|582|583.6|579.1|586.7|582.2|582.6|578.1|12062
1635994500000|2021-11-04 02:55:00|583.7|579.2|582.4|577.9|585.1|580.6|582.4|577.9|8795
1635994800000|2021-11-04 03:00:00|582.5|578|585.9|581.4|586.4|581.9|582.5|578|8782
1635995100000|2021-11-04 03:05:00|585.4|580.9|583.9|579.4|585.9|581.4|583.6|579.1|5120
1635995400000|2021-11-04 03:10:00|583.6|579.1|576.3|571.8|585.4|580.9|574.5|570|18848
1635995700000|2021-11-04 03:15:00|576.5|572|573.9|569.4|577.5|573|572.1|567.6|27274
1635996000000|2021-11-04 03:20:00|574.1|569.6|578.6|574.1|580.7|576.2|574.1|569.6|15222
1635996300000|2021-11-04 03:25:00|578.8|574.3|579.1|574.6|579.6|575.1|575.1|570.6|10301
1636003800000|2021-11-04 05:30:00|578.6|574.1|577.4|572.9|582.5|578|575.9|571.4|14382
1636004100000|2021-11-04 05:35:00|577.6|573.1|571.6|567.1|578.6|574.1|571.1|566.6|21026
1636004400000|2021-11-04 05:40:00|571.4|566.9|570.7|566.2|572.9|568.4|567.8|563.3|20443
1636004700000|2021-11-04 05:45:00|570.4|565.9|567.9|563.4|573.4|568.9|566.7|562.2|17715
1636005000000|2021-11-04 05:50:00|567.7|563.2|567.4|562.9|569|564.5|566.7|562.2|14400
1636005300000|2021-11-04 05:55:00|567.7|563.2|572.9|568.4|573.4|568.9|566.9|562.4|17092
1636005600000|2021-11-04 06:00:00|572.6|568.1|575.1|570.6|576.9|572.4|571.1|566.6|17567
1636005900000|2021-11-04 06:05:00|575.4|570.9|573.6|569.1|576|571.5|571.9|567.4|8638
1636006200000|2021-11-04 06:10:00|573.1|568.6|572.6|568.1|573.6|569.1|571.9|567.4|6098
1636006500000|2021-11-04 06:15:00|572.1|567.6|573.6|569.1|573.6|569.1|570.6|566.1|6309
1636006800000|2021-11-04 06:20:00|573.4|568.9|575.1|570.6|575.6|571.1|572.6|568.1|6856
1636007100000|2021-11-04 06:25:00|575.4|570.9|578.3|573.8|579.3|574.8|573.1|568.6|12089
1636007400000|2021-11-04 06:30:00|578.8|574.3|583.6|579.1|584.4|579.9|578.8|574.3|24909
1636007700000|2021-11-04 06:35:00|583.8|579.3|582.1|577.6|584.1|579.6|579.9|575.4|10077
1636008000000|2021-11-04 06:40:00|582.4|577.9|581.5|577|582.4|577.9|579.1|574.6|8184
1636008300000|2021-11-04 06:45:00|581.6|577.1|582.4|577.9|585|580.5|581.4|576.9|12012
1636008600000|2021-11-04 06:50:00|582.6|578.1|586.6|582.1|587.1|582.6|582.4|577.9|14915
1636008900000|2021-11-04 06:55:00|586.8|582.3|581.6|577.1|587.1|582.6|581.6|577.1|16262
1636030800000|2021-11-04 13:00:00|577.5|573|571.6|567.1|579.1|574.6|571.3|566.8|34342
1636031100000|2021-11-04 13:05:00|571.8|567.3|566.4|561.9|571.8|567.3|564.4|559.9|33259
1636031400000|2021-11-04 13:10:00|566|561.5|558.3|553.8|566.4|561.9|556.1|551.6|51406
1636031700000|2021-11-04 13:15:00|558.4|553.9|556.6|552.1|561.4|556.9|555.6|551.1|32908
1636032000000|2021-11-04 13:20:00|556.9|552.4|557.1|552.6|558.1|553.6|554.5|550|27072
1636032300000|2021-11-04 13:25:00|557.3|552.8|559.1|554.6|559.6|555.1|557.3|552.8|21415
1636032600000|2021-11-04 13:30:00|559.4|554.9|560.9|556.4|561.6|557.1|558.1|553.6|14235
1636032900000|2021-11-04 13:35:00|560.8|556.3|560.4|555.9|560.9|556.4|556.6|552.1|13034
1636033200000|2021-11-04 13:40:00|560.1|555.6|558.4|553.9|561.9|557.4|557|552.5|11639
1636033500000|2021-11-04 13:45:00|558.1|553.6|559.9|555.4|559.9|555.4|557.1|552.6|12916
1636033800000|2021-11-04 13:50:00|559.6|555.1|562.9|558.4|564.4|559.9|558.6|554.1|16787
1636034100000|2021-11-04 13:55:00|563|558.5|563.4|558.9|566.9|562.4|562.6|558.1|18836
1636034400000|2021-11-04 14:00:00|563.1|558.6|559.1|554.6|563.4|558.9|558.7|554.2|15950
1636034700000|2021-11-04 14:05:00|559.4|554.9|558.9|554.4|561.4|556.9|558.9|554.4|7818
1636035000000|2021-11-04 14:10:00|558.5|554|559.6|555.1|561.4|556.9|557.9|553.4|9489
1636035300000|2021-11-04 14:15:00|559.9|555.4|558.4|553.9|560.6|556.1|557.4|552.9|10603
1636035600000|2021-11-04 14:20:00|558.1|553.6|558.1|553.6|560.4|555.9|557.9|553.4|6676
1636035900000|2021-11-04 14:25:00|558|553.5|560.4|555.9|561.1|556.6|558|553.5|5798
1636036200000|2021-11-04 14:30:00|560.3|555.8|559.6|555.1|560.9|556.4|559.4|554.9|4044
1636036500000|2021-11-04 14:35:00|559.9|555.4|561.1|556.6|561.9|557.4|559.6|555.1|4364
1636036800000|2021-11-04 14:40:00|561.3|556.8|562.9|558.4|564.1|559.6|561.1|556.6|10172
1636037100000|2021-11-04 14:45:00|563.1|558.6|561.1|556.6|564.4|559.9|560.8|556.3|8128
1636037400000|2021-11-04 14:50:00|561.4|556.9|558.4|553.9|561.6|557.1|557.9|553.4|7823
1636037700000|2021-11-04 14:55:00|558.6|554.1|556.4|551.9|559.4|554.9|556.1|551.6|11875
1636074000000|2021-11-05 01:00:00|557.1|552.6|561.6|557.1|563.4|558.9|557.1|552.6|18593
1636074300000|2021-11-05 01:05:00|561.9|557.4|567.4|562.9|570.1|565.6|561.9|557.4|28323
1636074600000|2021-11-05 01:10:00|567.6|563.1|565.7|561.2|568.8|564.3|564.4|559.9|12031
1636074900000|2021-11-05 01:15:00|566.1|561.6|563.6|559.1|566.8|562.3|563.3|558.8|6895
1636075200000|2021-11-05 01:20:00|563.3|558.8|561.3|556.8|564.2|559.7|561.1|556.6|9727
1636075500000|2021-11-05 01:25:00|561.1|556.6|561.9|557.4|563.9|559.4|559.1|554.6|9351
1636075800000|2021-11-05 01:30:00|562|557.5|561.9|557.4|563.6|559.1|560.1|555.6|5720
1636076100000|2021-11-05 01:35:00|562.1|557.6|560.9|556.4|563.9|559.4|560.9|556.4|5853
1636076400000|2021-11-05 01:40:00|560.6|556.1|564.3|559.8|565.4|560.9|559.9|555.4|10412
1636076700000|2021-11-05 01:45:00|564.6|560.1|563.6|559.1|564.6|560.1|560.4|555.9|9945
1636077000000|2021-11-05 01:50:00|563.5|559|566.3|561.8|566.8|562.3|563.5|559|8586
1636077300000|2021-11-05 01:55:00|566.6|562.1|563.1|558.6|566.8|562.3|562|557.5|8470
1636077600000|2021-11-05 02:00:00|562.9|558.4|560.9|556.4|564.1|559.6|560.9|556.4|8232
1636077900000|2021-11-05 02:05:00|561|556.5|560.1|555.6|562.4|557.9|559.1|554.6|7822
1636078200000|2021-11-05 02:10:00|560.2|555.7|560.8|556.3|561.3|556.8|559.6|555.1|5029
1636079400000|2021-11-05 02:30:00|561|556.5|560.4|555.9|562.4|557.9|560.1|555.6|5062
1636079700000|2021-11-05 02:35:00|560.2|555.7|558.3|553.8|560.2|555.7|556.3|551.8|12806
1636080000000|2021-11-05 02:40:00|558.1|553.6|553.7|549.2|559.4|554.9|552.9|548.4|20686
1636080300000|2021-11-05 02:45:00|553.4|548.9|556.1|551.6|556.9|552.4|552.6|548.1|11526
1636080600000|2021-11-05 02:50:00|556|551.5|559.9|555.4|560.4|555.9|554.1|549.6|12896
1636080900000|2021-11-05 02:55:00|559.6|555.1|560.9|556.4|561.4|556.9|559.1|554.6|11829
1636081200000|2021-11-05 03:00:00|560.6|556.1|562.6|558.1|564.3|559.8|560.4|555.9|20149
1636081500000|2021-11-05 03:05:00|562.8|558.3|564.3|559.8|565.9|561.4|560.8|556.3|12768
1636081800000|2021-11-05 03:10:00|564.5|560|564.2|559.7|565.8|561.3|562.8|558.3|8773
1636082100000|2021-11-05 03:15:00|564.4|559.9|566.3|561.8|569.3|564.8|564.4|559.9|18579
1636082400000|2021-11-05 03:20:00|566.5|562|564.6|560.1|567.8|563.3|563.8|559.3|8838
1636082700000|2021-11-05 03:25:00|564.8|560.3|561.6|557.1|565|560.5|561.3|556.8|9826
1636090200000|2021-11-05 05:30:00|561.9|557.4|565.3|560.8|566.8|562.3|560.7|556.2|14091
1636090500000|2021-11-05 05:35:00|565.1|560.6|570.8|566.3|571.8|567.3|564.8|560.3|27195
1636090800000|2021-11-05 05:40:00|570.9|566.4|566.8|562.3|571.5|567|566.5|562|15967
1636091100000|2021-11-05 05:45:00|567|562.5|565.6|561.1|568.5|564|564.8|560.3|11790
1636091400000|2021-11-05 05:50:00|565.8|561.3|565.6|561.1|566.8|562.3|565.1|560.6|9083
1636091700000|2021-11-05 05:55:00|565.3|560.8|560.9|556.4|565.8|561.3|560.1|555.6|19507
1636092000000|2021-11-05 06:00:00|561.1|556.6|560.9|556.4|562.1|557.6|559.9|555.4|11315
1636092300000|2021-11-05 06:05:00|560.6|556.1|559.1|554.6|561.4|556.9|558.6|554.1|14944
1636092600000|2021-11-05 06:10:00|559.4|554.9|560.1|555.6|561.4|556.9|559.4|554.9|6668
1636092900000|2021-11-05 06:15:00|560.4|555.9|562.1|557.6|562.4|557.9|559.1|554.6|8703
1636093200000|2021-11-05 06:20:00|561.9|557.4|561.1|556.6|561.9|557.4|560.1|555.6|5462
1636093500000|2021-11-05 06:25:00|560.9|556.4|561.9|557.4|565.1|560.6|560.1|555.6|12341
1636093800000|2021-11-05 06:30:00|562.1|557.6|560.4|555.9|562.4|557.9|559.9|555.4|9051
1636094100000|2021-11-05 06:35:00|560.3|555.8|560.4|555.9|561.1|556.6|559.4|554.9|6020
1636094400000|2021-11-05 06:40:00|560.1|555.6|556.1|551.6|560.4|555.9|555.6|551.1|14801
1636094700000|2021-11-05 06:45:00|556.6|552.1|558.4|553.9|559.1|554.6|556.1|551.6|11048
1636095000000|2021-11-05 06:50:00|558.3|553.8|559.1|554.6|559.9|555.4|557.9|553.4|9303
1636095300000|2021-11-05 06:55:00|559.3|554.8|561|556.5|561.9|557.4|559.1|554.6|15056
1636117200000|2021-11-05 13:00:00|560.9|556.4|561.9|557.4|566.3|561.8|560.9|556.4|29213
1636117500000|2021-11-05 13:05:00|561.8|557.3|562.6|558.1|564.1|559.6|561.1|556.6|9405
1636117800000|2021-11-05 13:10:00|563.1|558.6|562.4|557.9|564.2|559.7|561.9|557.4|6944
1636118100000|2021-11-05 13:15:00|562.6|558.1|562.1|557.6|563.3|558.8|560.4|555.9|10919
1636118400000|2021-11-05 13:20:00|561.9|557.4|560.3|555.8|561.9|557.4|559|554.5|11195
1636118700000|2021-11-05 13:25:00|560.6|556.1|563.3|558.8|563.3|558.8|559.8|555.3|6853
1636119000000|2021-11-05 13:30:00|563.1|558.6|562.8|558.3|564.3|559.8|562.3|557.8|8892
1636119300000|2021-11-05 13:35:00|562.6|558.1|561.6|557.1|562.6|558.1|561.1|556.6|5268
1636119600000|2021-11-05 13:40:00|561.3|556.8|561.1|556.6|562.8|558.3|560.1|555.6|4894
1636119900000|2021-11-05 13:45:00|560.9|556.4|560.6|556.1|561.8|557.3|559.6|555.1|5624
1636120200000|2021-11-05 13:50:00|560.9|556.4|561.6|557.1|561.8|557.3|560.6|556.1|2596
1636120500000|2021-11-05 13:55:00|561.2|556.7|562.8|558.3|563.3|558.8|561.1|556.6|4486
1636120800000|2021-11-05 14:00:00|563.3|558.8|563.3|558.8|564.3|559.8|562.6|558.1|8128
1636121100000|2021-11-05 14:05:00|563.6|559.1|563.8|559.3|566.8|562.3|563.3|558.8|11771
1636121400000|2021-11-05 14:10:00|563.6|559.1|566.1|561.6|566.8|562.3|562.8|558.3|7810
1636121700000|2021-11-05 14:15:00|566.3|561.8|565.3|560.8|567.3|562.8|565.1|560.6|6401
1636122000000|2021-11-05 14:20:00|565.8|561.3|568|563.5|568.1|563.6|565.3|560.8|6447
1636122300000|2021-11-05 14:25:00|567.8|563.3|567.3|562.8|569.6|565.1|566.6|562.1|15951
1636122600000|2021-11-05 14:30:00|567.8|563.3|571.1|566.6|572.5|568|567.1|562.6|17673
1636122900000|2021-11-05 14:35:00|571.3|566.8|568.8|564.3|572.3|567.8|568.1|563.6|11571
1636123200000|2021-11-05 14:40:00|568.5|564|571.5|567|571.5|567|568.5|564|7859
1636123500000|2021-11-05 14:45:00|572|567.5|579.5|575|581|576.5|571.3|566.8|36919
1636123800000|2021-11-05 14:50:00|579.8|575.3|575.5|571|580.5|576|575.3|570.8|21246
1636124100000|2021-11-05 14:55:00|575|570.5|575.1|570.6|577.5|573|573.9|569.4|13767
1636333200000|2021-11-08 01:00:00|574.6|570.1|570.5|566|574.6|570.1|564.3|559.8|39167
1636333500000|2021-11-08 01:05:00|570.7|566.2|568|563.5|570.7|566.2|567.9|563.4|12076
1636333800000|2021-11-08 01:10:00|568.2|563.7|570|565.5|570.5|566|567.7|563.2|10779
1636334100000|2021-11-08 01:15:00|570.3|565.8|565.7|561.2|570.5|566|565.7|561.2|10165
1636334400000|2021-11-08 01:20:00|565.6|561.1|566.2|561.7|566.5|562|563.5|559|15791
1636334700000|2021-11-08 01:25:00|566|561.5|567|562.5|568.2|563.7|565.2|560.7|8644
1636335000000|2021-11-08 01:30:00|566.7|562.2|568.3|563.8|568.9|564.4|566|561.5|5741
1636335300000|2021-11-08 01:35:00|568.4|563.9|565.8|561.3|568.8|564.3|565.8|561.3|5306
1636335600000|2021-11-08 01:40:00|565.5|561|566|561.5|566.5|562|565.3|560.8|3366
1636335900000|2021-11-08 01:45:00|565.5|561|565.5|561|567|562.5|565.5|561|4405
1636336200000|2021-11-08 01:50:00|565.7|561.2|562|557.5|566|561.5|561.3|556.8|13182
1636336500000|2021-11-08 01:55:00|562.3|557.8|562|557.5|563.5|559|560.8|556.3|10444
1636336800000|2021-11-08 02:00:00|561.8|557.3|559.8|555.3|562.3|557.8|558.9|554.4|14139
1636337100000|2021-11-08 02:05:00|559.3|554.8|559.8|555.3|561.3|556.8|557.6|553.1|14707
1636337400000|2021-11-08 02:10:00|559.7|555.2|556.8|552.3|559.8|555.3|556.8|552.3|14310
1636338600000|2021-11-08 02:30:00|557|552.5|560.8|556.3|562|557.5|556.7|552.2|14282
1636338900000|2021-11-08 02:35:00|560.3|555.8|562.6|558.1|562.8|558.3|560|555.5|8689
1636339200000|2021-11-08 02:40:00|562.3|557.8|562.8|558.3|563.8|559.3|561.8|557.3|6833
1636339500000|2021-11-08 02:45:00|562.6|558.1|560.8|556.3|562.6|558.1|560.3|555.8|3901
1636339800000|2021-11-08 02:50:00|560.6|556.1|561.3|556.8|561.3|556.8|559.1|554.6|4642
1636340100000|2021-11-08 02:55:00|561.2|556.7|563.3|558.8|563.5|559|560.8|556.3|4699
1636340400000|2021-11-08 03:00:00|563|558.5|562.3|557.8|563.3|558.8|561.3|556.8|3811
1636340700000|2021-11-08 03:05:00|562.5|558|565|560.5|565.7|561.2|562|557.5|10137
1636341000000|2021-11-08 03:10:00|564.8|560.3|562.8|558.3|565.5|561|562|557.5|6142
1636341300000|2021-11-08 03:15:00|562.3|557.8|560|555.5|562.5|558|559.3|554.8|7253
1636341600000|2021-11-08 03:20:00|560.3|555.8|561.3|556.8|561.5|557|560|555.5|3526
1636341900000|2021-11-08 03:25:00|561.8|557.3|563.1|558.6|564.6|560.1|561.8|557.3|6397
1636349400000|2021-11-08 05:30:00|563.3|558.8|563.8|559.3|565.3|560.8|563|558.5|7253
1636349700000|2021-11-08 05:35:00|564.3|559.8|564.3|559.8|565.8|561.3|563.3|558.8|5415
1636350000000|2021-11-08 05:40:00|564.1|559.6|565.3|560.8|565.8|561.3|563.6|559.1|4176
1636350300000|2021-11-08 05:45:00|565.5|561|567|562.5|567.8|563.3|565.5|561|11176
1636350600000|2021-11-08 05:50:00|567.2|562.7|567.7|563.2|568.2|563.7|566.7|562.2|9089
1636350900000|2021-11-08 05:55:00|567.6|563.1|565.7|561.2|567.6|563.1|565.5|561|4744
1636351200000|2021-11-08 06:00:00|566|561.5|565|560.5|567|562.5|564.5|560|5408
1636351500000|2021-11-08 06:05:00|565.2|560.7|564.7|560.2|567.2|562.7|564.7|560.2|3677
1636351800000|2021-11-08 06:10:00|565.2|560.7|565.7|561.2|566|561.5|563.5|559|5654
1636352100000|2021-11-08 06:15:00|565.5|561|567.2|562.7|567.2|562.7|564.5|560|5151
1636352400000|2021-11-08 06:20:00|567.1|562.6|567.8|563.3|568.3|563.8|566.2|561.7|5325
1636352700000|2021-11-08 06:25:00|568|563.5|567.3|562.8|568.6|564.1|567.3|562.8|3923
1636353000000|2021-11-08 06:30:00|567.5|563|569.5|565|569.5|565|567.4|562.9|7129
1636353300000|2021-11-08 06:35:00|569.3|564.8|569.8|565.3|571.3|566.8|569|564.5|11035
1636353600000|2021-11-08 06:40:00|569.3|564.8|567.3|562.8|569.5|565|566.8|562.3|7915
1636353900000|2021-11-08 06:45:00|567.6|563.1|568.3|563.8|568.5|564|566.5|562|5264
1636354200000|2021-11-08 06:50:00|567.8|563.3|570.7|566.2|571.2|566.7|567.6|563.1|11249
1636354500000|2021-11-08 06:55:00|571.2|566.7|570.9|566.4|571.3|566.8|570.5|566|12153
1636354800000|2021-11-08 07:00:00|571.3|566.8|571.3|566.8|571.3|566.8|571.3|566.8|41
1636376400000|2021-11-08 13:00:00|570.4|565.9|565.5|561|570.4|565.9|564.8|560.3|23131
1636376700000|2021-11-08 13:05:00|565.4|560.9|562|557.5|565.5|561|561.5|557|16205
1636377000000|2021-11-08 13:10:00|562.2|557.7|561.7|557.2|562.7|558.2|560.7|556.2|13092
1636377300000|2021-11-08 13:15:00|561.5|557|563.2|558.7|563.7|559.2|561|556.5|11788
1636377600000|2021-11-08 13:20:00|563.4|558.9|564.9|560.4|564.9|560.4|562.4|557.9|8857
1636377900000|2021-11-08 13:25:00|565.2|560.7|565.9|561.4|566.7|562.2|565.2|560.7|11911
1636378200000|2021-11-08 13:30:00|565.7|561.2|567.7|563.2|568.2|563.7|565.2|560.7|8213
1636378500000|2021-11-08 13:35:00|567.4|562.9|566.4|561.9|568.4|563.9|566.2|561.7|5286
1636378800000|2021-11-08 13:40:00|566.2|561.7|566.2|561.7|566.7|562.2|565.7|561.2|3785
1636379100000|2021-11-08 13:45:00|565.9|561.4|569.8|565.3|569.9|565.4|565.9|561.4|8201
1636379400000|2021-11-08 13:50:00|569.7|565.2|571.5|567|571.7|567.2|569.6|565.1|15275
1636379700000|2021-11-08 13:55:00|571.7|567.2|570.2|565.7|571.7|567.2|569.4|564.9|6671
1636380000000|2021-11-08 14:00:00|570.4|565.9|572.2|567.7|572.4|567.9|569.7|565.2|10231
1636380300000|2021-11-08 14:05:00|571.9|567.4|572.9|568.4|574.2|569.7|571.2|566.7|14284
1636380600000|2021-11-08 14:10:00|572.7|568.2|573.2|568.7|573.4|568.9|571.5|567|6113
1636380900000|2021-11-08 14:15:00|573.4|568.9|570.7|566.2|574.4|569.9|570.7|566.2|6794
1636381200000|2021-11-08 14:20:00|570.9|566.4|570.2|565.7|572.2|567.7|570.2|565.7|6608
1636381500000|2021-11-08 14:25:00|570.4|565.9|567.7|563.2|570.4|565.9|567.1|562.6|12372
1636381800000|2021-11-08 14:30:00|567.4|562.9|565.7|561.2|568.7|564.2|565.7|561.2|10981
1636382100000|2021-11-08 14:35:00|565.9|561.4|565.7|561.2|566.4|561.9|564.5|560|11394
1636382400000|2021-11-08 14:40:00|565.9|561.4|566.7|562.2|567.2|562.7|565.7|561.2|3337
1636382700000|2021-11-08 14:45:00|566.5|562|565.5|561|566.5|562|565|560.5|5876
1636383000000|2021-11-08 14:50:00|565.7|561.2|566.2|561.7|566.7|562.2|565.2|560.7|3134
1636383300000|2021-11-08 14:55:00|566.4|561.9|566.4|561.9|567.2|562.7|566.2|561.7|4661
1636419600000|2021-11-09 01:00:00|566.2|561.7|565.9|561.4|567|562.5|565.2|560.7|9554
1636419900000|2021-11-09 01:05:00|565.7|561.2|567|562.5|567.4|562.9|563.3|558.8|12846
1636420200000|2021-11-09 01:10:00|566.5|562|562|557.5|566.8|562.3|561.5|557|15760
1636420500000|2021-11-09 01:15:00|561.5|557|563|558.5|564|559.5|561.5|557|10786
1636420800000|2021-11-09 01:20:00|562.7|558.2|563|558.5|563.5|559|562|557.5|7445
1636421100000|2021-11-09 01:25:00|563.1|558.6|563.8|559.3|564.1|559.6|562.5|558|3748
1636421400000|2021-11-09 01:30:00|563.5|559|563|558.5|563.5|559|562.8|558.3|3011
1636421700000|2021-11-09 01:35:00|563.3|558.8|564.3|559.8|565|560.5|563|558.5|6328
1636422000000|2021-11-09 01:40:00|564.8|560.3|563.3|558.8|564.8|560.3|563.3|558.8|3251
1636422300000|2021-11-09 01:45:00|563.5|559|566.5|562|566.5|562|563.5|559|7425
1636422600000|2021-11-09 01:50:00|566|561.5|568.2|563.7|568.7|564.2|566|561.5|10174
1636422900000|2021-11-09 01:55:00|568.5|564|567.5|563|568.5|564|567|562.5|5082
1636423200000|2021-11-09 02:00:00|567.6|563.1|567|562.5|568|563.5|566|561.5|3337
1636423500000|2021-11-09 02:05:00|567.5|563|568|563.5|568.5|564|567.2|562.7|4113
1636423800000|2021-11-09 02:10:00|567.5|563|565.5|561|567.7|563.2|565|560.5|5244
1636425000000|2021-11-09 02:30:00|565.8|561.3|563.8|559.3|566|561.5|563.8|559.3|7898
1636425300000|2021-11-09 02:35:00|563.5|559|563|558.5|563.5|559|562.3|557.8|9343
1636425600000|2021-11-09 02:40:00|563.5|559|562.8|558.3|563.7|559.2|562.3|557.8|6137
1636425900000|2021-11-09 02:45:00|562.7|558.2|563.5|559|563.7|559.2|562.3|557.8|5199
1636426200000|2021-11-09 02:50:00|563|558.5|563.5|559|564.7|560.2|562.8|558.3|4635
1636426500000|2021-11-09 02:55:00|563.8|559.3|561.3|556.8|563.8|559.3|561.2|556.7|9107
1636426800000|2021-11-09 03:00:00|561.5|557|561.3|556.8|561.8|557.3|559|554.5|21797
1636427100000|2021-11-09 03:05:00|561.8|557.3|558.5|554|563|558.5|558.3|553.8|16489
1636427400000|2021-11-09 03:10:00|558.3|553.8|555.5|551|558.5|554|554.8|550.3|27133
1636427700000|2021-11-09 03:15:00|555.2|550.7|557.8|553.3|560.5|556|554.8|550.3|18658
1636428000000|2021-11-09 03:20:00|557.5|553|557.5|553|559.8|555.3|557.5|553|8540
1636428300000|2021-11-09 03:25:00|557|552.5|560.3|555.8|562.1|557.6|557|552.5|16781
1636435800000|2021-11-09 05:30:00|559.6|555.1|557.8|553.3|559.8|555.3|557.3|552.8|9157
1636436100000|2021-11-09 05:35:00|558|553.5|560.3|555.8|560.3|555.8|557.8|553.3|5045
1636436400000|2021-11-09 05:40:00|560.5|556|558.3|553.8|561|556.5|558.3|553.8|5357
1636436700000|2021-11-09 05:45:00|558.5|554|557.8|553.3|559|554.5|557.8|553.3|3306
1636437000000|2021-11-09 05:50:00|558|553.5|554.8|550.3|558.5|554|554.3|549.8|14360
1636437300000|2021-11-09 05:55:00|554.6|550.1|554.8|550.3|556|551.5|552.3|547.8|21283
1636437600000|2021-11-09 06:00:00|554.6|550.1|555.3|550.8|557.1|552.6|554.2|549.7|8008
1636437900000|2021-11-09 06:05:00|555.1|550.6|552.1|547.6|555.6|551.1|551.6|547.1|12951
1636438200000|2021-11-09 06:10:00|551.9|547.4|552.8|548.3|553.3|548.8|551|546.5|14597
1636438500000|2021-11-09 06:15:00|552.5|548|553.8|549.3|554.3|549.8|551.5|547|8920
1636438800000|2021-11-09 06:20:00|553.6|549.1|554.3|549.8|555.6|551.1|553.1|548.6|9769
1636439100000|2021-11-09 06:25:00|554.4|549.9|557|552.5|557|552.5|554.1|549.6|12934
1636439400000|2021-11-09 06:30:00|556.8|552.3|562|557.5|562.5|558|556|551.5|25732
1636439700000|2021-11-09 06:35:00|561.9|557.4|562|557.5|564|559.5|561.4|556.9|20849
1636440000000|2021-11-09 06:40:00|562.3|557.8|561|556.5|562.5|558|560.3|555.8|10656
1636440300000|2021-11-09 06:45:00|561.5|557|561.2|556.7|561.5|557|559.5|555|7108
1636440600000|2021-11-09 06:50:00|561.5|557|561.7|557.2|562.2|557.7|560.6|556.1|7597
1636440900000|2021-11-09 06:55:00|561.2|556.7|560|555.5|561.2|556.7|559.7|555.2|12839
1636462800000|2021-11-09 13:00:00|555.8|551.3|546.2|541.7|555.8|551.3|542.8|538.3|69260
1636463100000|2021-11-09 13:05:00|546.4|541.9|545.9|541.4|546.6|542.1|543.8|539.3|23197
1636463400000|2021-11-09 13:10:00|545.4|540.9|544.6|540.1|546.4|541.9|543.4|538.9|16725
1636463700000|2021-11-09 13:15:00|544.1|539.6|545.6|541.1|546.2|541.7|543.9|539.4|12990
1636464000000|2021-11-09 13:20:00|545.3|540.8|550.3|545.8|550.5|546|545.3|540.8|23711
1636464300000|2021-11-09 13:25:00|550|545.5|545.3|540.8|550|545.5|545.2|540.7|10614
1636464600000|2021-11-09 13:30:00|545.1|540.6|545.3|540.8|546.3|541.8|544.3|539.8|8723
1636464900000|2021-11-09 13:35:00|545.1|540.6|544.1|539.6|545.3|540.8|543.1|538.6|11218
1636465200000|2021-11-09 13:40:00|543.8|539.3|545|540.5|545|540.5|541.8|537.3|11113
1636465500000|2021-11-09 13:45:00|544.8|540.3|544.3|539.8|545|540.5|543.8|539.3|5535
1636465800000|2021-11-09 13:50:00|543.8|539.3|544.3|539.8|544.3|539.8|542|537.5|6677
1636466100000|2021-11-09 13:55:00|544.5|540|547.7|543.2|547.7|543.2|544.3|539.8|14046
1636466400000|2021-11-09 14:00:00|547.2|542.7|545.7|541.2|547.7|543.2|545.5|541|8588
1636466700000|2021-11-09 14:05:00|546|541.5|545.2|540.7|546.2|541.7|544|539.5|6561
1636467000000|2021-11-09 14:10:00|545|540.5|545.7|541.2|545.7|541.2|544.7|540.2|2660
1636467300000|2021-11-09 14:15:00|545.5|541|542.5|538|545.6|541.1|542|537.5|10531
1636467600000|2021-11-09 14:20:00|542.3|537.8|541|536.5|543.5|539|540.5|536|13128
1636467900000|2021-11-09 14:25:00|540.5|536|539.7|535.2|541.7|537.2|538.5|534|16397
1636468200000|2021-11-09 14:30:00|539.4|534.9|540.5|536|542.2|537.7|539.4|534.9|7999
1636468500000|2021-11-09 14:35:00|540.6|536.1|541.5|537|542.5|538|539.3|534.8|5873
1636468800000|2021-11-09 14:40:00|541.2|536.7|542.7|538.2|542.7|538.2|541|536.5|3765
1636469100000|2021-11-09 14:45:00|542.2|537.7|535.2|530.7|542.2|537.7|534.7|530.2|22457
1636469400000|2021-11-09 14:50:00|535|530.5|534.7|530.2|536.7|532.2|533.4|528.9|15020
1636469700000|2021-11-09 14:55:00|534.5|530|527.7|523.2|534.5|530|527.7|523.2|29226
1636506000000|2021-11-10 01:00:00|528|523.5|531|526.5|531.9|527.4|527.6|523.1|27194
1636506300000|2021-11-10 01:05:00|531.3|526.8|531|526.5|533.5|529|530.3|525.8|13308
1636506600000|2021-11-10 01:10:00|531.5|527|525.6|521.1|531.5|527|525.6|521.1|22256
1636506900000|2021-11-10 01:15:00|525.7|521.2|525.8|521.3|528.6|524.1|525.4|520.9|11167
1636507200000|2021-11-10 01:20:00|526|521.5|524.6|520.1|528.1|523.6|524.1|519.6|13913
1636507500000|2021-11-10 01:25:00|524.7|520.2|525.8|521.3|527|522.5|524.6|520.1|7776
1636507800000|2021-11-10 01:30:00|525.6|521.1|525.1|520.6|526.8|522.3|523.5|519|8559
1636508100000|2021-11-10 01:35:00|524.8|520.3|525.8|521.3|527.8|523.3|524.6|520.1|7380
1636508400000|2021-11-10 01:40:00|525.7|521.2|524.1|519.6|526.1|521.6|523.4|518.9|6879
1636508700000|2021-11-10 01:45:00|524.4|519.9|519.3|514.8|525.6|521.1|519.3|514.8|18830
1636509000000|2021-11-10 01:50:00|519.5|515|522.1|517.6|523.1|518.6|519.5|515|13635
1636509300000|2021-11-10 01:55:00|521.9|517.4|523.3|518.8|523.5|519|520.8|516.3|9020
1636509600000|2021-11-10 02:00:00|523|518.5|521.6|517.1|524.1|519.6|521.1|516.6|5895
1636509900000|2021-11-10 02:05:00|521.7|517.2|526.5|522|527|522.5|521.7|517.2|15649
1636510200000|2021-11-10 02:10:00|526.3|521.8|527.5|523|528.2|523.7|525.8|521.3|7722
1636510500000|2021-11-10 02:15:00|527.8|523.3|527.8|523.3|527.8|523.3|527.8|523.3|0
1636511400000|2021-11-10 02:30:00|528|523.5|524.8|520.3|529.5|525|524.7|520.2|11021
1636511700000|2021-11-10 02:35:00|525.1|520.6|525.6|521.1|526.1|521.6|523.6|519.1|5542
1636512000000|2021-11-10 02:40:00|525.8|521.3|528.7|524.2|528.7|524.2|525.8|521.3|5311
1636512300000|2021-11-10 02:45:00|528.6|524.1|528.2|523.7|531.1|526.6|527.8|523.3|11102
1636512600000|2021-11-10 02:50:00|528.1|523.6|527.1|522.6|528.1|523.6|526.1|521.6|5398
1636512900000|2021-11-10 02:55:00|526.6|522.1|525.7|521.2|527.3|522.8|525.1|520.6|4389
1636513200000|2021-11-10 03:00:00|525.6|521.1|524.7|520.2|526.1|521.6|523.9|519.4|6438
1636513500000|2021-11-10 03:05:00|524.9|520.4|522.6|518.1|524.9|520.4|521.9|517.4|7166
1636513800000|2021-11-10 03:10:00|523.1|518.6|521.7|517.2|523.1|518.6|520.6|516.1|9741
1636514100000|2021-11-10 03:15:00|521.9|517.4|522.2|517.7|523.9|519.4|521.6|517.1|6380
1636514400000|2021-11-10 03:20:00|522|517.5|523.6|519.1|524.9|520.4|521.9|517.4|6521
1636514700000|2021-11-10 03:25:00|523.7|519.2|523.1|518.6|524.6|520.1|522.1|517.6|5451
1636522200000|2021-11-10 05:30:00|522.9|518.4|526.9|522.4|527.9|523.4|522.9|518.4|14144
1636522500000|2021-11-10 05:35:00|526.6|522.1|527.6|523.1|527.8|523.3|526.1|521.6|7981
1636522800000|2021-11-10 05:40:00|528.1|523.6|528.3|523.8|528.3|523.8|526.6|522.1|10365
1636523100000|2021-11-10 05:45:00|528.1|523.6|529.8|525.3|530.1|525.6|527.1|522.6|14175
1636523400000|2021-11-10 05:50:00|530.1|525.6|529.7|525.2|532.3|527.8|529.7|525.2|16543
1636523700000|2021-11-10 05:55:00|529.8|525.3|532|527.5|533|528.5|529.6|525.1|15987
1636524000000|2021-11-10 06:00:00|531.8|527.3|531.5|527|532.5|528|529.3|524.8|10737
1636524300000|2021-11-10 06:05:00|531.7|527.2|530|525.5|532.7|528.2|529.8|525.3|8774
1636524600000|2021-11-10 06:10:00|530.3|525.8|529.2|524.7|530.5|526|528.1|523.6|7673
1636524900000|2021-11-10 06:15:00|529.4|524.9|536.9|532.4|537.2|532.7|529.4|524.9|26017
1636525200000|2021-11-10 06:20:00|537.1|532.6|533.4|528.9|537.7|533.2|533.2|528.7|14233
1636525500000|2021-11-10 06:25:00|533.2|528.7|535.2|530.7|535.2|530.7|531.9|527.4|9823
1636525800000|2021-11-10 06:30:00|534.9|530.4|532.9|528.4|534.9|530.4|532|527.5|7744
1636526100000|2021-11-10 06:35:00|532.7|528.2|530.4|525.9|532.9|528.4|529.4|524.9|12293
1636526400000|2021-11-10 06:40:00|530.2|525.7|534|529.5|534|529.5|530.2|525.7|9564
1636526700000|2021-11-10 06:45:00|533.7|529.2|535.7|531.2|535.7|531.2|532.2|527.7|12197
1636527000000|2021-11-10 06:50:00|535.9|531.4|534.4|529.9|538.2|533.7|534.2|529.7|18750
1636527300000|2021-11-10 06:55:00|534.9|530.4|535.2|530.7|535.6|531.1|532.6|528.1|20583
1636549200000|2021-11-10 13:00:00|543|538.5|542.4|537.9|543.9|539.4|541.1|536.6|45332
1636549500000|2021-11-10 13:05:00|542.6|538.1|539.1|534.6|544.4|539.9|539.1|534.6|22549
1636549800000|2021-11-10 13:10:00|539.2|534.7|535.8|531.3|539.4|534.9|535.8|531.3|21670
1636550100000|2021-11-10 13:15:00|536.3|531.8|537.3|532.8|539|534.5|535.2|530.7|16412
1636550400000|2021-11-10 13:20:00|537.5|533|537|532.5|538|533.5|535.5|531|8458
1636550700000|2021-11-10 13:25:00|536.8|532.3|538.8|534.3|539.9|535.4|536.8|532.3|11911
1636551000000|2021-11-10 13:30:00|539|534.5|541.6|537.1|541.9|537.4|537.1|532.6|12352
1636551300000|2021-11-10 13:35:00|541.2|536.7|541.3|536.8|542.1|537.6|539.1|534.6|9598
1636551600000|2021-11-10 13:40:00|541.4|536.9|541.8|537.3|542.1|537.6|540.3|535.8|5965
1636551900000|2021-11-10 13:45:00|541.9|537.4|538.1|533.6|541.9|537.4|537.6|533.1|9468
1636552200000|2021-11-10 13:50:00|538.3|533.8|540.3|535.8|541.3|536.8|538.3|533.8|6413
1636552500000|2021-11-10 13:55:00|540.6|536.1|540.3|535.8|541.8|537.3|539.8|535.3|6549
1636552800000|2021-11-10 14:00:00|540.8|536.3|540.3|535.8|542.8|538.3|540.3|535.8|11184
1636553100000|2021-11-10 14:05:00|540.6|536.1|538.6|534.1|540.6|536.1|538.1|533.6|9514
1636553400000|2021-11-10 14:10:00|538.8|534.3|538.2|533.7|539.1|534.6|538.1|533.6|6381
1636553700000|2021-11-10 14:15:00|537.9|533.4|539.6|535.1|540.6|536.1|537.9|533.4|5495
1636554000000|2021-11-10 14:20:00|539.9|535.4|538.1|533.6|540.1|535.6|537.4|532.9|5803
1636554300000|2021-11-10 14:25:00|538.6|534.1|537.6|533.1|538.6|534.1|536.6|532.1|5017
1636554600000|2021-11-10 14:30:00|537.7|533.2|538.8|534.3|539.3|534.8|537.6|533.1|4964
1636554900000|2021-11-10 14:35:00|538.6|534.1|537.9|533.4|538.6|534.1|537.4|532.9|3492
1636555200000|2021-11-10 14:40:00|537.7|533.2|538.3|533.8|538.8|534.3|537.7|533.2|4073
1636555500000|2021-11-10 14:45:00|538.5|534|539.9|535.4|541.6|537.1|538.5|534|7648
1636555800000|2021-11-10 14:50:00|539.8|535.3|539.1|534.6|540.1|535.6|537.3|532.8|6386
1636556100000|2021-11-10 14:55:00|538.8|534.3|544.3|539.8|544.3|539.8|538.6|534.1|13579
1636592400000|2021-11-11 01:00:00|544.8|540.3|539.9|535.4|544.8|540.3|539.3|534.8|18540
1636592700000|2021-11-11 01:05:00|539.8|535.3|541|536.5|541|536.5|538|533.5|12025
1636593000000|2021-11-11 01:10:00|541.2|536.7|543.8|539.3|544|539.5|541|536.5|13023
1636593300000|2021-11-11 01:15:00|543.6|539.1|545.3|540.8|546.4|541.9|542.5|538|15855
1636593600000|2021-11-11 01:20:00|545.5|541|544.3|539.8|546.5|542|543.8|539.3|9950
1636593900000|2021-11-11 01:25:00|544.5|540|542.6|538.1|545.1|540.6|542.6|538.1|10968
1636594200000|2021-11-11 01:30:00|543.1|538.6|541.9|537.4|543.1|538.6|541.4|536.9|9189
1636594500000|2021-11-11 01:35:00|542.1|537.6|541.4|536.9|544.4|539.9|541.4|536.9|7326
1636594800000|2021-11-11 01:40:00|541.9|537.4|541.1|536.6|541.9|537.4|539.2|534.7|11575
1636595100000|2021-11-11 01:45:00|540.9|536.4|541.9|537.4|542.4|537.9|540.2|535.7|5336
1636595400000|2021-11-11 01:50:00|542.4|537.9|544.2|539.7|544.7|540.2|541.9|537.4|4576
1636595700000|2021-11-11 01:55:00|544.3|539.8|548.4|543.9|548.4|543.9|544.2|539.7|17914
1636596000000|2021-11-11 02:00:00|548.2|543.7|548|543.5|548.2|543.7|545.5|541|11388
1636596300000|2021-11-11 02:05:00|547.7|543.2|550.3|545.8|550.9|546.4|547|542.5|18220
1636596600000|2021-11-11 02:10:00|550.5|546|555|550.5|555.3|550.8|548.2|543.7|27846
1636597800000|2021-11-11 02:30:00|554.9|550.4|563.8|559.3|564.1|559.6|554.9|550.4|56358
1636598100000|2021-11-11 02:35:00|563.6|559.1|562.9|558.4|564.7|560.2|561.9|557.4|32365
1636598400000|2021-11-11 02:40:00|563.1|558.6|563.4|558.9|563.8|559.3|559.1|554.6|20446
1636598700000|2021-11-11 02:45:00|563.6|559.1|566.7|562.2|567.8|563.3|563.6|559.1|34786
1636599000000|2021-11-11 02:50:00|567.2|562.7|565|560.5|567.2|562.7|564.2|559.7|15758
1636599300000|2021-11-11 02:55:00|565.2|560.7|564|559.5|565.5|561|562.7|558.2|13013
1636599600000|2021-11-11 03:00:00|563.8|559.3|561.6|557.1|564.8|560.3|561.3|556.8|16622
1636599900000|2021-11-11 03:05:00|561.8|557.3|560.3|555.8|562.6|558.1|560|555.5|11907
1636600200000|2021-11-11 03:10:00|560|555.5|561.6|557.1|561.8|557.3|558.8|554.3|14389
1636600500000|2021-11-11 03:15:00|561.8|557.3|564.3|559.8|564.6|560.1|561.8|557.3|10530
1636600800000|2021-11-11 03:20:00|564.6|560.1|563.2|558.7|565.3|560.8|562|557.5|7534
1636601100000|2021-11-11 03:25:00|563.6|559.1|563.1|558.6|565.2|560.7|562.8|558.3|7770
1636608600000|2021-11-11 05:30:00|563.3|558.8|567.6|563.1|571.8|567.3|563.3|558.8|35095
1636608900000|2021-11-11 05:35:00|567.8|563.3|568.4|563.9|569.8|565.3|567.3|562.8|10444
1636609200000|2021-11-11 05:40:00|568.6|564.1|564|559.5|569.3|564.8|561.5|557|22111
1636609500000|2021-11-11 05:45:00|564.3|559.8|564.8|560.3|569.1|564.6|564.1|559.6|12109
1636609800000|2021-11-11 05:50:00|565.3|560.8|565.6|561.1|566.6|562.1|564.6|560.1|6235
1636610100000|2021-11-11 05:55:00|565.5|561|567.1|562.6|567.6|563.1|564.3|559.8|8716
1636610400000|2021-11-11 06:00:00|567.3|562.8|568.1|563.6|568.3|563.8|566.6|562.1|5491
1636610700000|2021-11-11 06:05:00|568.3|563.8|568.3|563.8|568.8|564.3|566.8|562.3|5355
1636611000000|2021-11-11 06:10:00|568.1|563.6|570.3|565.8|570.5|566|567.8|563.3|10270
1636611300000|2021-11-11 06:15:00|570.5|566|564.9|560.4|571.5|567|564.8|560.3|17588
1636611600000|2021-11-11 06:20:00|564.8|560.3|566.5|562|566.5|562|564.5|560|8328
1636611900000|2021-11-11 06:25:00|566.2|561.7|567.7|563.2|568.2|563.7|566.2|561.7|6124
1636612200000|2021-11-11 06:30:00|567.9|563.4|569.2|564.7|569.2|564.7|566.5|562|6386
1636612500000|2021-11-11 06:35:00|569|564.5|571.4|566.9|573.1|568.6|568.7|564.2|23073
1636612800000|2021-11-11 06:40:00|571.7|567.2|573.8|569.3|573.8|569.3|569.9|565.4|17447
1636613100000|2021-11-11 06:45:00|574.3|569.8|577.4|572.9|578.1|573.6|574.3|569.8|31114
1636613400000|2021-11-11 06:50:00|577.5|573|573.1|568.6|578.9|574.4|571.7|567.2|25103
1636613700000|2021-11-11 06:55:00|573.4|568.9|569.3|564.8|573.6|569.1|566.5|562|29823
1636635600000|2021-11-11 13:00:00|564.3|559.8|557.2|552.7|564.5|560|556.2|551.7|64603
1636635900000|2021-11-11 13:05:00|557.5|553|559.3|554.8|559.5|555|557|552.5|24130
1636636200000|2021-11-11 13:10:00|559|554.5|559.8|555.3|561.3|556.8|558.8|554.3|16387
1636636500000|2021-11-11 13:15:00|559.5|555|557.8|553.3|560.3|555.8|557.6|553.1|13466
1636636800000|2021-11-11 13:20:00|557.6|553.1|557.8|553.3|558|553.5|555.3|550.8|22031
1636637100000|2021-11-11 13:25:00|557.5|553|557.4|552.9|558.3|553.8|557.3|552.8|5527
1636637400000|2021-11-11 13:30:00|557.6|553.1|556|551.5|558.5|554|556|551.5|6089
1636637700000|2021-11-11 13:35:00|556.1|551.6|555|550.5|556.3|551.8|553.8|549.3|14258
1636638000000|2021-11-11 13:40:00|554.8|550.3|552.8|548.3|555.3|550.8|552.3|547.8|14222
1636638300000|2021-11-11 13:45:00|552.6|548.1|554.3|549.8|555.1|550.6|552.6|548.1|9734
1636638600000|2021-11-11 13:50:00|554.6|550.1|556.1|551.6|556.8|552.3|553.8|549.3|12872
1636638900000|2021-11-11 13:55:00|556.3|551.8|557.6|553.1|558.3|553.8|555.6|551.1|9889
1636639200000|2021-11-11 14:00:00|557.3|552.8|559.3|554.8|559.6|555.1|556.1|551.6|12717
1636639500000|2021-11-11 14:05:00|559.6|555.1|560.1|555.6|560.3|555.8|559.1|554.6|8512
1636639800000|2021-11-11 14:10:00|560.2|555.7|563.3|558.8|563.5|559|560.1|555.6|17077
1636640100000|2021-11-11 14:15:00|563.5|559|562.3|557.8|563.7|559.2|561.6|557.1|12905
1636640400000|2021-11-11 14:20:00|562.6|558.1|561.3|556.8|562.8|558.3|560.1|555.6|8271
1636640700000|2021-11-11 14:25:00|561.1|556.6|560.8|556.3|561.3|556.8|560.1|555.6|4863
1636641000000|2021-11-11 14:30:00|561.1|556.6|561.1|556.6|563.4|558.9|561.1|556.6|8282
1636641300000|2021-11-11 14:35:00|561.3|556.8|562.1|557.6|563.1|558.6|560.9|556.4|4892
1636641600000|2021-11-11 14:40:00|562.3|557.8|562.1|557.6|563.1|558.6|561.9|557.4|4286
1636641900000|2021-11-11 14:45:00|561.6|557.1|560.1|555.6|561.6|557.1|559.6|555.1|8441
1636642200000|2021-11-11 14:50:00|559.8|555.3|560.3|555.8|560.6|556.1|559.8|555.3|3393
1636642500000|2021-11-11 14:55:00|560.4|555.9|559.7|555.2|561.3|556.8|559.7|555.2|7832
1636678800000|2021-11-12 01:00:00|559.5|555|560|555.5|560.8|556.3|557.5|553|18140
1636679100000|2021-11-12 01:05:00|559.8|555.3|559.7|555.2|560.2|555.7|558.3|553.8|7824
1636679400000|2021-11-12 01:10:00|560.2|555.7|562.9|558.4|563.4|558.9|559.7|555.2|11711
1636679700000|2021-11-12 01:15:00|562.7|558.2|560.5|556|562.7|558.2|559.7|555.2|6703
1636680000000|2021-11-12 01:20:00|560.7|556.2|560.2|555.7|561.5|557|559.7|555.2|3507
1636680300000|2021-11-12 01:25:00|560|555.5|560.1|555.6|560.5|556|559.5|555|4687
1636680600000|2021-11-12 01:30:00|560|555.5|557|552.5|560|555.5|556.5|552|11615
1636680900000|2021-11-12 01:35:00|556.8|552.3|556.3|551.8|558.1|553.6|556|551.5|6132
1636681200000|2021-11-12 01:40:00|556.5|552|555|550.5|556.5|552|553.8|549.3|14260
1636681500000|2021-11-12 01:45:00|555.4|550.9|556|551.5|556.8|552.3|555.4|550.9|7178
1636681800000|2021-11-12 01:50:00|556.3|551.8|557.3|552.8|557.5|553|555.9|551.4|5158
1636682100000|2021-11-12 01:55:00|557.1|552.6|554.5|550|557.1|552.6|553.5|549|10995
1636682400000|2021-11-12 02:00:00|554.8|550.3|554.8|550.3|555.3|550.8|554|549.5|4670
1636682700000|2021-11-12 02:05:00|555|550.5|552.3|547.8|555.3|550.8|552.3|547.8|11606
1636683000000|2021-11-12 02:10:00|552.4|547.9|554.3|549.8|554.8|550.3|552.4|547.9|7972
1636684200000|2021-11-12 02:30:00|554|549.5|556.8|552.3|558|553.5|552.8|548.3|12485
1636684500000|2021-11-12 02:35:00|556.9|552.4|554|549.5|557|552.5|554|549.5|4494
1636684800000|2021-11-12 02:40:00|554.5|550|554.5|550|555|550.5|553.5|549|5154
1636685100000|2021-11-12 02:45:00|554.2|549.7|551.7|547.2|554.5|550|550.2|545.7|11599
1636685400000|2021-11-12 02:50:00|551.8|547.3|552.8|548.3|553.2|548.7|550.5|546|7479
1636685700000|2021-11-12 02:55:00|552.7|548.2|553|548.5|553.7|549.2|551|546.5|6376
1636686000000|2021-11-12 03:00:00|553.2|548.7|549|544.5|553.5|549|548.7|544.2|15020
1636686300000|2021-11-12 03:05:00|549.1|544.6|548.5|544|549.2|544.7|546.5|542|19218
1636686600000|2021-11-12 03:10:00|548.4|543.9|548|543.5|548.5|544|546.2|541.7|9121
1636686900000|2021-11-12 03:15:00|548.2|543.7|546|541.5|548.6|544.1|544.5|540|12348
1636687200000|2021-11-12 03:20:00|546.2|541.7|540.5|536|546.2|541.7|539.7|535.2|20407
1636687500000|2021-11-12 03:25:00|540.6|536.1|542.1|537.6|545.5|541|540|535.5|15465
1636695000000|2021-11-12 05:30:00|542|537.5|540.5|536|544.7|540.2|539.9|535.4|20661
1636695300000|2021-11-12 05:35:00|540.7|536.2|544.7|540.2|545|540.5|539|534.5|15781
1636695600000|2021-11-12 05:40:00|545|540.5|542.5|538|545.2|540.7|542.5|538|8675
1636695900000|2021-11-12 05:45:00|542.7|538.2|543|538.5|543.2|538.7|542|537.5|5084
1636696200000|2021-11-12 05:50:00|542.7|538.2|544|539.5|544.7|540.2|541.6|537.1|7359
1636696500000|2021-11-12 05:55:00|544.2|539.7|545|540.5|545.7|541.2|544.2|539.7|9103
1636696800000|2021-11-12 06:00:00|544.9|540.4|545.5|541|545.7|541.2|544|539.5|5646
1636697100000|2021-11-12 06:05:00|545.3|540.8|546.4|541.9|546.9|542.4|544.5|540|10244
1636697400000|2021-11-12 06:10:00|546.7|542.2|548.4|543.9|549.4|544.9|546.4|541.9|12817
1636697700000|2021-11-12 06:15:00|548.9|544.4|546.2|541.7|549.6|545.1|545.5|541|11732
1636698000000|2021-11-12 06:20:00|546|541.5|545.7|541.2|547.2|542.7|545.5|541|6437
1636698300000|2021-11-12 06:25:00|546|541.5|549|544.5|550|545.5|545.7|541.2|8680
1636698600000|2021-11-12 06:30:00|548.7|544.2|545.5|541|549.5|545|545.2|540.7|7653
1636698900000|2021-11-12 06:35:00|545.7|541.2|544.7|540.2|546.2|541.7|544.2|539.7|5955
1636699200000|2021-11-12 06:40:00|544.4|539.9|546.7|542.2|548|543.5|543.5|539|10866
1636699500000|2021-11-12 06:45:00|546.5|542|547|542.5|547.5|543|545.3|540.8|5319
1636699800000|2021-11-12 06:50:00|546.7|542.2|545.2|540.7|547.5|543|545.2|540.7|5280
1636700100000|2021-11-12 06:55:00|545.5|541|545.9|541.4|546.4|541.9|544.2|539.7|16506
1636722000000|2021-11-12 13:00:00|542.5|538|540.3|535.8|542.5|538|534.9|530.4|37042
1636722300000|2021-11-12 13:05:00|540.6|536.1|542.3|537.8|542.6|538.1|538.6|534.1|20375
1636722600000|2021-11-12 13:10:00|542.6|538.1|547.3|542.8|547.3|542.8|542.6|538.1|26761
1636722900000|2021-11-12 13:15:00|547.5|543|555.6|551.1|555.6|551.1|546.8|542.3|31664
1636723200000|2021-11-12 13:20:00|555.7|551.2|554.9|550.4|559.2|554.7|554.1|549.6|37184
1636723500000|2021-11-12 13:25:00|555.1|550.6|553.1|548.6|556|551.5|552.6|548.1|14440
1636723800000|2021-11-12 13:30:00|553.2|548.7|553.9|549.4|554.9|550.4|552.9|548.4|8460
1636724100000|2021-11-12 13:35:00|554.1|549.6|556.2|551.7|557.3|552.8|553.9|549.4|10594
1636724400000|2021-11-12 13:40:00|556.4|551.9|556.7|552.2|556.9|552.4|553.9|549.4|7994
1636724700000|2021-11-12 13:45:00|556.9|552.4|557.9|553.4|558.5|554|556.2|551.7|10674
1636725000000|2021-11-12 13:50:00|557.7|553.2|556.1|551.6|557.9|553.4|555.6|551.1|5748
1636725300000|2021-11-12 13:55:00|555.9|551.4|555.4|550.9|556.9|552.4|554.4|549.9|7273
1636725600000|2021-11-12 14:00:00|555.9|551.4|557.1|552.6|557.3|552.8|555.6|551.1|5446
1636725900000|2021-11-12 14:05:00|557.3|552.8|555.1|550.6|557.6|553.1|554.9|550.4|5848
1636726200000|2021-11-12 14:10:00|554.9|550.4|554.9|550.4|555.9|551.4|553.9|549.4|4866
1636726500000|2021-11-12 14:15:00|555.1|550.6|559.1|554.6|559.5|555|554.9|550.4|10588
1636726800000|2021-11-12 14:20:00|559.3|554.8|559.4|554.9|560.1|555.6|558.4|553.9|12043
1636727100000|2021-11-12 14:25:00|559.9|555.4|559|554.5|560.9|556.4|558.4|553.9|12821
1636727400000|2021-11-12 14:30:00|559.2|554.7|558.4|553.9|559.2|554.7|557.2|552.7|9037
1636727700000|2021-11-12 14:35:00|558.2|553.7|555.2|550.7|558.2|553.7|554.9|550.4|9736
1636728000000|2021-11-12 14:40:00|555.1|550.6|555.4|550.9|555.9|551.4|554.4|549.9|7068
1636728300000|2021-11-12 14:45:00|555.2|550.7|556.9|552.4|556.9|552.4|555.2|550.7|4336
1636728600000|2021-11-12 14:50:00|556.7|552.2|555.4|550.9|556.7|552.2|554.1|549.6|5976
1636728900000|2021-11-12 14:55:00|555.2|550.7|550.9|546.4|555.2|550.7|550.2|545.7|20790
1636938000000|2021-11-15 01:00:00|551.1|546.6|545.8|541.3|551.2|546.7|542.2|537.7|38913
1636938300000|2021-11-15 01:05:00|545.5|541|543.8|539.3|546.4|541.9|542.3|537.8|21011
1636938600000|2021-11-15 01:10:00|543.9|539.4|545.3|540.8|545.8|541.3|542.3|537.8|13241
1636938900000|2021-11-15 01:15:00|545.6|541.1|547|542.5|548|543.5|544.1|539.6|11404
1636939200000|2021-11-15 01:20:00|547.3|542.8|547.8|543.3|549|544.5|546.8|542.3|11853
1636939500000|2021-11-15 01:25:00|547.5|543|548.8|544.3|549|544.5|546.8|542.3|7773
1636939800000|2021-11-15 01:30:00|548.5|544|546|541.5|548.5|544|545.2|540.7|6839
1636940100000|2021-11-15 01:35:00|545.8|541.3|546|541.5|547.5|543|544.4|539.9|6389
1636940400000|2021-11-15 01:40:00|545.8|541.3|545.8|541.3|546.8|542.3|545.3|540.8|4350
1636940700000|2021-11-15 01:45:00|546|541.5|547.6|543.1|548.8|544.3|546|541.5|6250
1636941000000|2021-11-15 01:50:00|547.5|543|551.5|547|551.5|547|547.5|543|11395
1636941300000|2021-11-15 01:55:00|551.3|546.8|554.8|550.3|554.8|550.3|551.3|546.8|14949
1636941600000|2021-11-15 02:00:00|554.3|549.8|546|541.5|554.6|550.1|544.5|540|19807
1636941900000|2021-11-15 02:05:00|545.8|541.3|544.5|540|547|542.5|542.5|538|18143
1636942200000|2021-11-15 02:10:00|544.7|540.2|535.8|531.3|545.2|540.7|534.9|530.4|30835
1636943400000|2021-11-15 02:30:00|536.2|531.7|537.6|533.1|538.2|533.7|532.7|528.2|26230
1636943700000|2021-11-15 02:35:00|537.5|533|539.2|534.7|539.7|535.2|536.5|532|13138
1636944000000|2021-11-15 02:40:00|539|534.5|538.8|534.3|539.2|534.7|537.5|533|7361
1636944300000|2021-11-15 02:45:00|538.7|534.2|545.6|541.1|546.1|541.6|538.5|534|19179
1636944600000|2021-11-15 02:50:00|546.1|541.6|543.6|539.1|546.8|542.3|543.6|539.1|12228
1636944900000|2021-11-15 02:55:00|543.8|539.3|543.8|539.3|544.8|540.3|543.1|538.6|6980
1636945200000|2021-11-15 03:00:00|543.9|539.4|546.1|541.6|546.2|541.7|543.6|539.1|6493
1636945500000|2021-11-15 03:05:00|546.6|542.1|545.9|541.4|549.4|544.9|545.4|540.9|15215
1636945800000|2021-11-15 03:10:00|546|541.5|545.2|540.7|547.2|542.7|543.9|539.4|7630
1636946100000|2021-11-15 03:15:00|545.4|540.9|544.9|540.4|545.4|540.9|543.9|539.4|3987
1636946400000|2021-11-15 03:20:00|545|540.5|542.7|538.2|545.9|541.4|541.4|536.9|7943
1636946700000|2021-11-15 03:25:00|542.9|538.4|542.6|538.1|543.9|539.4|541.1|536.6|6793
1636947000000|2021-11-15 03:30:00|542.7|538.2|542.7|538.2|542.7|538.2|542.7|538.2|0
1636954200000|2021-11-15 05:30:00|542|537.5|545.3|540.8|547.3|542.8|542|537.5|13253
1636954500000|2021-11-15 05:35:00|545.8|541.3|544.8|540.3|545.8|541.3|543.3|538.8|5115
1636954800000|2021-11-15 05:40:00|545.1|540.6|545.4|540.9|547|542.5|544.5|540|5911
1636955100000|2021-11-15 05:45:00|545.6|541.1|545.5|541|545.8|541.3|543.3|538.8|4904
1636955400000|2021-11-15 05:50:00|545.6|541.1|544.3|539.8|545.6|541.1|543.6|539.1|2941
1636955700000|2021-11-15 05:55:00|544.1|539.6|543.9|539.4|545.3|540.8|543.8|539.3|2856
1636956000000|2021-11-15 06:00:00|543.8|539.3|543.8|539.3|544.8|540.3|543.3|538.8|3088
1636956300000|2021-11-15 06:05:00|543.6|539.1|544.9|540.4|546.5|542|543.3|538.8|5852
1636956600000|2021-11-15 06:10:00|544.8|540.3|543.9|539.4|544.8|540.3|543.1|538.6|5335
1636956900000|2021-11-15 06:15:00|544.1|539.6|546.8|542.3|547.3|542.8|543.1|538.6|8565
1636957200000|2021-11-15 06:20:00|547|542.5|546.6|542.1|548.6|544.1|545.8|541.3|7749
1636957500000|2021-11-15 06:25:00|546.3|541.8|544|539.5|546.8|542.3|543.4|538.9|6810
1636957800000|2021-11-15 06:30:00|543.9|539.4|542.9|538.4|544.4|539.9|542.9|538.4|7313
1636958100000|2021-11-15 06:35:00|542.8|538.3|543.1|538.6|544.1|539.6|542.7|538.2|4279
1636958400000|2021-11-15 06:40:00|543.3|538.8|544.4|539.9|545.1|540.6|543.1|538.6|4207
1636958700000|2021-11-15 06:45:00|544.5|540|544.6|540.1|544.7|540.2|542.9|538.4|4331
1636959000000|2021-11-15 06:50:00|544.9|540.4|542.4|537.9|546.6|542.1|542.4|537.9|11904
1636959300000|2021-11-15 06:55:00|542.6|538.1|540.7|536.2|542.9|538.4|540.5|536|24926
1636981200000|2021-11-15 13:00:00|542.3|537.8|545.9|541.4|546.6|542.1|540.4|535.9|22859
1636981500000|2021-11-15 13:05:00|545.6|541.1|544.9|540.4|546.4|541.9|544.4|539.9|9711
1636981800000|2021-11-15 13:10:00|544.7|540.2|544.2|539.7|546.4|541.9|543.9|539.4|6310
1636982100000|2021-11-15 13:15:00|544.4|539.9|544.4|539.9|545.6|541.1|543.9|539.4|5318
1636982400000|2021-11-15 13:20:00|543.9|539.4|541.6|537.1|543.9|539.4|540.6|536.1|12155
1636982700000|2021-11-15 13:25:00|541.8|537.3|539.9|535.4|542.1|537.6|538.6|534.1|12596
1636983000000|2021-11-15 13:30:00|539.5|535|542.2|537.7|542.2|537.7|538.4|533.9|8702
1636983300000|2021-11-15 13:35:00|541.9|537.4|542.9|538.4|543.4|538.9|541.9|537.4|6700
1636983600000|2021-11-15 13:40:00|542.7|538.2|541.4|536.9|543.4|538.9|541.2|536.7|5860
1636983900000|2021-11-15 13:45:00|540.9|536.4|543.9|539.4|543.9|539.4|540.9|536.4|4781
1636984200000|2021-11-15 13:50:00|543.7|539.2|542.9|538.4|543.7|539.2|542.4|537.9|4251
1636984500000|2021-11-15 13:55:00|542.6|538.1|540.5|536|542.9|538.4|540.2|535.7|5999
1636984800000|2021-11-15 14:00:00|540.4|535.9|541.7|537.2|542.7|538.2|540.4|535.9|4381
1636985100000|2021-11-15 14:05:00|541.9|537.4|542.9|538.4|543.7|539.2|541.7|537.2|4910
1636985400000|2021-11-15 14:10:00|542.4|537.9|541.2|536.7|542.4|537.9|540.5|536|5218
1636985700000|2021-11-15 14:15:00|540.9|536.4|540.9|536.4|542.2|537.7|540.7|536.2|4432
1636986000000|2021-11-15 14:20:00|540.7|536.2|541.9|537.4|541.9|537.4|540.4|535.9|3440
1636986300000|2021-11-15 14:25:00|541.4|536.9|541.9|537.4|541.9|537.4|541|536.5|2647
1636986600000|2021-11-15 14:30:00|542.2|537.7|543.4|538.9|544.9|540.4|542.2|537.7|8980
1636986900000|2021-11-15 14:35:00|543.2|538.7|542.9|538.4|544.2|539.7|542.7|538.2|3239
1636987200000|2021-11-15 14:40:00|543|538.5|544.6|540.1|544.6|540.1|542.9|538.4|4108
1636987500000|2021-11-15 14:45:00|544.8|540.3|547.1|542.6|548.1|543.6|544.8|540.3|15544
1636987800000|2021-11-15 14:50:00|546.9|542.4|545.6|541.1|547.1|542.6|545.1|540.6|6001
1636988100000|2021-11-15 14:55:00|545.8|541.3|544.8|540.3|546.4|541.9|544.4|539.9|7042
1637024400000|2021-11-16 01:00:00|545.2|540.7|550.8|546.3|552.1|547.6|542.2|537.7|29537
1637024700000|2021-11-16 01:05:00|551.3|546.8|550.1|545.6|552.8|548.3|549.7|545.2|15694
1637025000000|2021-11-16 01:10:00|550.3|545.8|551.1|546.6|552.1|547.6|550.3|545.8|9650
1637025300000|2021-11-16 01:15:00|551|546.5|548.1|543.6|551|546.5|547.9|543.4|10378
1637025600000|2021-11-16 01:20:00|548.4|543.9|547.6|543.1|548.6|544.1|547.1|542.6|6693
1637025900000|2021-11-16 01:25:00|547.4|542.9|548.6|544.1|548.8|544.3|547.1|542.6|5223
1637026200000|2021-11-16 01:30:00|548.8|544.3|549.1|544.6|549.1|544.6|547.9|543.4|4282
1637026500000|2021-11-16 01:35:00|548.6|544.1|546.4|541.9|548.6|544.1|545.9|541.4|8335
1637026800000|2021-11-16 01:40:00|546.7|542.2|545.7|541.2|547.4|542.9|545.6|541.1|5949
1637027100000|2021-11-16 01:45:00|545.9|541.4|547.7|543.2|547.7|543.2|545.7|541.2|4629
1637027400000|2021-11-16 01:50:00|547.4|542.9|548.2|543.7|548.4|543.9|546.9|542.4|3038
1637027700000|2021-11-16 01:55:00|548.4|543.9|551.2|546.7|551.2|546.7|548.2|543.7|6959
1637028000000|2021-11-16 02:00:00|550.9|546.4|550.2|545.7|551.2|546.7|549.2|544.7|6526
1637028300000|2021-11-16 02:05:00|550.9|546.4|551.2|546.7|552.7|548.2|550.7|546.2|12101
1637028600000|2021-11-16 02:10:00|550.9|546.4|550.7|546.2|552.7|548.2|549.7|545.2|7153
1637029800000|2021-11-16 02:30:00|550.4|545.9|550.2|545.7|552.4|547.9|550|545.5|6468
1637030100000|2021-11-16 02:35:00|550.4|545.9|552.7|548.2|552.9|548.4|550.4|545.9|6095
1637030400000|2021-11-16 02:40:00|552.5|548|551.7|547.2|553.4|548.9|550.7|546.2|7064
1637030700000|2021-11-16 02:45:00|551.4|546.9|551.9|547.4|552.4|547.9|550.4|545.9|6091
1637031000000|2021-11-16 02:50:00|552|547.5|551.4|546.9|552.9|548.4|550.9|546.4|4172
1637031300000|2021-11-16 02:55:00|551.2|546.7|552.4|547.9|553.6|549.1|550.4|545.9|7541
1637031600000|2021-11-16 03:00:00|552.6|548.1|554.9|550.4|555.4|550.9|552.4|547.9|11924
1637031900000|2021-11-16 03:05:00|555|550.5|555.7|551.2|556.6|552.1|553.8|549.3|16382
1637032200000|2021-11-16 03:10:00|555.9|551.4|551.9|547.4|556.2|551.7|551.9|547.4|9336
1637032500000|2021-11-16 03:15:00|551.7|547.2|549.7|545.2|552.7|548.2|549.7|545.2|11188
1637032800000|2021-11-16 03:20:00|549.5|545|545.2|540.7|549.7|545.2|544.9|540.4|18314
1637033100000|2021-11-16 03:25:00|545.4|540.9|544.3|539.8|545.9|541.4|542.7|538.2|24057
1637040600000|2021-11-16 05:30:00|544.6|540.1|545.8|541.3|546.3|541.8|542.6|538.1|18290
1637040900000|2021-11-16 05:35:00|545.3|540.8|545.1|540.6|546.3|541.8|544.1|539.6|7910
1637041200000|2021-11-16 05:40:00|544.9|540.4|545.7|541.2|545.9|541.4|543.6|539.1|9010
1637041500000|2021-11-16 05:45:00|545.2|540.7|544.4|539.9|545.6|541.1|543.6|539.1|11960
1637041800000|2021-11-16 05:50:00|544|539.5|544|539.5|545.5|541|543.4|538.9|10509
1637042100000|2021-11-16 05:55:00|544.3|539.8|546.4|541.9|546.4|541.9|544|539.5|10929
1637042400000|2021-11-16 06:00:00|546.2|541.7|547|542.5|547.3|542.8|545.4|540.9|8471
1637042700000|2021-11-16 06:05:00|546.8|542.3|546.4|541.9|547|542.5|545.5|541|8383
1637043000000|2021-11-16 06:10:00|545.9|541.4|547.3|542.8|548.1|543.6|545.4|540.9|7339
1637043300000|2021-11-16 06:15:00|547.6|543.1|547.1|542.6|548.1|543.6|546.6|542.1|5352
1637043600000|2021-11-16 06:20:00|546.6|542.1|546.4|541.9|547.2|542.7|545.2|540.7|7635
1637043900000|2021-11-16 06:25:00|546|541.5|546.3|541.8|547.3|542.8|545.6|541.1|4254
1637044200000|2021-11-16 06:30:00|546|541.5|548.6|544.1|549.1|544.6|546|541.5|9175
1637044500000|2021-11-16 06:35:00|548.4|543.9|547.8|543.3|548.4|543.9|546.8|542.3|4793
1637044800000|2021-11-16 06:40:00|547.7|543.2|547.7|543.2|548.2|543.7|547.3|542.8|3271
1637045100000|2021-11-16 06:45:00|547.8|543.3|546.5|542|548|543.5|545.7|541.2|5956
1637045400000|2021-11-16 06:50:00|546.8|542.3|546|541.5|547.3|542.8|545.5|541|5802
1637045700000|2021-11-16 06:55:00|545.9|541.4|545.9|541.4|546.6|542.1|545.2|540.7|15569
1637067600000|2021-11-16 13:00:00|545.1|540.6|544.9|540.4|546.7|542.2|541.8|537.3|33040
1637067900000|2021-11-16 13:05:00|544.7|540.2|546.2|541.7|546.6|542.1|544.6|540.1|9212
1637068200000|2021-11-16 13:10:00|545.9|541.4|543.4|538.9|546.9|542.4|543.1|538.6|10867
1637068500000|2021-11-16 13:15:00|543.1|538.6|539.4|534.9|543.1|538.6|538.7|534.2|24708
1637068800000|2021-11-16 13:20:00|539.2|534.7|540.3|535.8|541.2|536.7|538.4|533.9|19350
1637069100000|2021-11-16 13:25:00|540.2|535.7|541.2|536.7|543.7|539.2|540.2|535.7|17998
1637069400000|2021-11-16 13:30:00|540.9|536.4|537.7|533.2|541.4|536.9|537.7|533.2|11469
1637069700000|2021-11-16 13:35:00|537.9|533.4|538.1|533.6|539.2|534.7|537.7|533.2|6116
1637070000000|2021-11-16 13:40:00|538.2|533.7|534.9|530.4|538.2|533.7|534.4|529.9|22730
1637070300000|2021-11-16 13:45:00|535.4|530.9|537.7|533.2|538.1|533.6|535.4|530.9|7615
1637070600000|2021-11-16 13:50:00|537.6|533.1|540.9|536.4|540.9|536.4|537.5|533|10496
1637070900000|2021-11-16 13:55:00|540.7|536.2|540.2|535.7|540.7|536.2|538.7|534.2|8130
1637071200000|2021-11-16 14:00:00|540.4|535.9|540.1|535.6|540.9|536.4|538.9|534.4|5708
1637071500000|2021-11-16 14:05:00|539.9|535.4|539.6|535.1|539.9|535.4|538.9|534.4|3611
1637071800000|2021-11-16 14:10:00|539.2|534.7|538.4|533.9|539.4|534.9|537.9|533.4|4445
1637072100000|2021-11-16 14:15:00|538|533.5|537.9|533.4|538.4|533.9|537.2|532.7|4011
1637072400000|2021-11-16 14:20:00|538.1|533.6|539.7|535.2|540.4|535.9|538.1|533.6|7075
1637072700000|2021-11-16 14:25:00|539.5|535|539.5|535|539.7|535.2|538.9|534.4|2176
1637073000000|2021-11-16 14:30:00|539.7|535.2|539.8|535.3|540.5|536|539.5|535|3222
1637073300000|2021-11-16 14:35:00|539.6|535.1|538.2|533.7|539.6|535.1|538|533.5|2587
1637073600000|2021-11-16 14:40:00|538|533.5|537.9|533.4|539.2|534.7|537.7|533.2|3145
1637073900000|2021-11-16 14:45:00|538|533.5|537.9|533.4|538.4|533.9|537.2|532.7|4395
1637074200000|2021-11-16 14:50:00|538.1|533.6|538|533.5|538.9|534.4|538|533.5|2881
1637074500000|2021-11-16 14:55:00|538.5|534|537.3|532.8|538.7|534.2|537.1|532.6|7416
1637110800000|2021-11-17 01:00:00|537.2|532.7|540.4|535.9|540.9|536.4|537.2|532.7|15793
1637111100000|2021-11-17 01:05:00|540.6|536.1|541.3|536.8|541.4|536.9|539.8|535.3|10415
1637111400000|2021-11-17 01:10:00|541.4|536.9|540.3|535.8|541.8|537.3|539.8|535.3|5859
1637111700000|2021-11-17 01:15:00|540.4|535.9|541.8|537.3|542.3|537.8|540.1|535.6|6514
1637112000000|2021-11-17 01:20:00|541.9|537.4|540.8|536.3|542.3|537.8|540.8|536.3|6041
1637112300000|2021-11-17 01:25:00|540.9|536.4|540.1|535.6|541.3|536.8|539.9|535.4|4628
1637112600000|2021-11-17 01:30:00|540.3|535.8|540.6|536.1|541.1|536.6|540.1|535.6|3084
1637112900000|2021-11-17 01:35:00|540.4|535.9|540.6|536.1|541|536.5|540.1|535.6|2191
1637113200000|2021-11-17 01:40:00|540.9|536.4|542.1|537.6|542.1|537.6|540.8|536.3|5107
1637113500000|2021-11-17 01:45:00|542.6|538.1|541.4|536.9|542.6|538.1|540.9|536.4|4217
1637113800000|2021-11-17 01:50:00|541.6|537.1|544.5|540|545|540.5|541.4|536.9|14118
1637114100000|2021-11-17 01:55:00|544.3|539.8|544|539.5|545|540.5|543.3|538.8|10374
1637114400000|2021-11-17 02:00:00|543.8|539.3|542.4|537.9|543.8|539.3|541.8|537.3|5290
1637114700000|2021-11-17 02:05:00|542.5|538|549|544.5|549|544.5|542.5|538|20101
1637115000000|2021-11-17 02:10:00|549.3|544.8|548.8|544.3|551.6|547.1|547.8|543.3|28556
1637116200000|2021-11-17 02:30:00|549|544.5|550.8|546.3|551.7|547.2|548.8|544.3|19032
1637116500000|2021-11-17 02:35:00|551|546.5|550.2|545.7|551.6|547.1|548.7|544.2|14112
1637116800000|2021-11-17 02:40:00|550.4|545.9|551|546.5|551.2|546.7|550.2|545.7|11340
1637117100000|2021-11-17 02:45:00|551.2|546.7|549|544.5|551.7|547.2|548.2|543.7|10175
1637117400000|2021-11-17 02:50:00|549.3|544.8|549.5|545|550.2|545.7|549|544.5|4799
1637117700000|2021-11-17 02:55:00|549.7|545.2|551.5|547|552|547.5|549.7|545.2|8186
1637118000000|2021-11-17 03:00:00|552|547.5|550.5|546|553.2|548.7|550.1|545.6|19141
1637118300000|2021-11-17 03:05:00|550.7|546.2|548|543.5|551|546.5|546|541.5|15703
1637118600000|2021-11-17 03:10:00|548.2|543.7|548|543.5|548.5|544|546.7|542.2|7062
1637118900000|2021-11-17 03:15:00|548.5|544|547.3|542.8|548.5|544|546.8|542.3|5043
1637119200000|2021-11-17 03:20:00|547|542.5|545.8|541.3|548.2|543.7|545.8|541.3|7001
1637119500000|2021-11-17 03:25:00|545.9|541.4|545.8|541.3|547.1|542.6|545.1|540.6|7330
1637127000000|2021-11-17 05:30:00|545.3|540.8|547.8|543.3|548.6|544.1|544.9|540.4|12776
1637127300000|2021-11-17 05:35:00|547.6|543.1|541.1|536.6|548.1|543.6|540.6|536.1|21132
1637127600000|2021-11-17 05:40:00|541.3|536.8|539.3|534.8|541.8|537.3|538.8|534.3|23430
1637127900000|2021-11-17 05:45:00|539.1|534.6|538.1|533.6|539.6|535.1|537.4|532.9|22236
1637128200000|2021-11-17 05:50:00|537.9|533.4|538.6|534.1|539.6|535.1|537.6|533.1|10861
1637128500000|2021-11-17 05:55:00|538.8|534.3|539.6|535.1|539.9|535.4|538.1|533.6|8582
1637128800000|2021-11-17 06:00:00|539.9|535.4|539.4|534.9|539.9|535.4|538.6|534.1|8857
1637129100000|2021-11-17 06:05:00|539.2|534.7|538.7|534.2|539.2|534.7|538.7|534.2|5221
1637129400000|2021-11-17 06:10:00|538.6|534.1|539|534.5|539.2|534.7|538.6|534.1|4739
1637129700000|2021-11-17 06:15:00|538.9|534.4|538.5|534|538.9|534.4|536.7|532.2|15606
1637130000000|2021-11-17 06:20:00|538.7|534.2|538.2|533.7|538.7|534.2|537.5|533|5707
1637130300000|2021-11-17 06:25:00|538|533.5|538.7|534.2|538.7|534.2|537.7|533.2|3916
1637130600000|2021-11-17 06:30:00|538.9|534.4|540.2|535.7|541.4|536.9|538.9|534.4|12387
1637130900000|2021-11-17 06:35:00|540.1|535.6|540.7|536.2|540.7|536.2|539.7|535.2|3850
1637131200000|2021-11-17 06:40:00|540.6|536.1|541.2|536.7|541.4|536.9|539.7|535.2|6807
1637131500000|2021-11-17 06:45:00|541.4|536.9|539.9|535.4|542.1|537.6|539.6|535.1|7780
1637131800000|2021-11-17 06:50:00|539.6|535.1|541.1|536.6|541.1|536.6|539.6|535.1|6097
1637132100000|2021-11-17 06:55:00|541.3|536.8|541.4|536.9|541.4|536.9|540.1|535.6|11230
1637154000000|2021-11-17 13:00:00|541.3|536.8|541.9|537.4|542.3|537.8|538.9|534.4|23634
1637154300000|2021-11-17 13:05:00|541.8|537.3|539.3|534.8|541.8|537.3|538.8|534.3|13598
1637154600000|2021-11-17 13:10:00|538.9|534.4|538.6|534.1|539.9|535.4|538.1|533.6|9240
1637154900000|2021-11-17 13:15:00|538.3|533.8|540.8|536.3|541.4|536.9|538.3|533.8|9179
1637155200000|2021-11-17 13:20:00|540.6|536.1|538.6|534.1|540.8|536.3|537.9|533.4|7269
1637155500000|2021-11-17 13:25:00|538.8|534.3|539.9|535.4|540.3|535.8|538.8|534.3|5349
1637155800000|2021-11-17 13:30:00|539.8|535.3|535.7|531.2|539.8|535.3|534|529.5|23552
1637156100000|2021-11-17 13:35:00|535.5|531|533.4|528.9|535.5|531|532|527.5|26894
1637156400000|2021-11-17 13:40:00|533.2|528.7|534.7|530.2|535.2|530.7|532.9|528.4|11033
1637156700000|2021-11-17 13:45:00|535|530.5|534.5|530|536|531.5|534.2|529.7|7384
1637157000000|2021-11-17 13:50:00|534.3|529.8|534.9|530.4|535|530.5|533.8|529.3|4852
1637157300000|2021-11-17 13:55:00|535|530.5|534|529.5|535.7|531.2|533.9|529.4|6361
1637157600000|2021-11-17 14:00:00|533.8|529.3|534|529.5|534|529.5|532|527.5|10698
1637157900000|2021-11-17 14:05:00|534.2|529.7|534|529.5|535|530.5|534|529.5|3919
1637158200000|2021-11-17 14:10:00|533.8|529.3|533|528.5|534|529.5|533|528.5|3958
1637158500000|2021-11-17 14:15:00|532.7|528.2|532|527.5|533|528.5|531.8|527.3|8127
1637158800000|2021-11-17 14:20:00|532.2|527.7|533.7|529.2|533.7|529.2|532.2|527.7|5023
1637159100000|2021-11-17 14:25:00|533.9|529.4|533.2|528.7|534.3|529.8|532.9|528.4|4731
1637159400000|2021-11-17 14:30:00|533.1|528.6|533.2|528.7|533.4|528.9|532.9|528.4|2470
1637159700000|2021-11-17 14:35:00|533.4|528.9|533.7|529.2|533.7|529.2|533.2|528.7|2150
1637160000000|2021-11-17 14:40:00|533.9|529.4|537.9|533.4|538.6|534.1|533.9|529.4|16221
1637160300000|2021-11-17 14:45:00|538.1|533.6|538.1|533.6|539.1|534.6|537.1|532.6|9176
1637160600000|2021-11-17 14:50:00|538.4|533.9|536.6|532.1|538.5|534|536.4|531.9|4697
1637160900000|2021-11-17 14:55:00|536.4|531.9|534.9|530.4|536.9|532.4|534.6|530.1|8518
1637197200000|2021-11-18 01:00:00|534.4|529.9|529.7|525.2|534.7|530.2|529|524.5|23959
1637197500000|2021-11-18 01:05:00|530|525.5|530.7|526.2|531|526.5|529.2|524.7|9008
1637197800000|2021-11-18 01:10:00|530.5|526|531.5|527|532.5|528|529.7|525.2|8811
1637198100000|2021-11-18 01:15:00|531.4|526.9|534.4|529.9|534.9|530.4|531.4|526.9|9759
1637198400000|2021-11-18 01:20:00|534.2|529.7|532.6|528.1|534.4|529.9|532.6|528.1|4207
1637198700000|2021-11-18 01:25:00|532.4|527.9|528.7|524.2|532.4|527.9|528.2|523.7|13046
1637199000000|2021-11-18 01:30:00|528.5|524|529.2|524.7|529.4|524.9|528|523.5|9463
1637199300000|2021-11-18 01:35:00|529.4|524.9|527.2|522.7|529.4|524.9|527.2|522.7|8047
1637199600000|2021-11-18 01:40:00|527.4|522.9|528.4|523.9|528.9|524.4|527.4|522.9|4315
1637199900000|2021-11-18 01:45:00|528.2|523.7|529.4|524.9|529.4|524.9|527.4|522.9|6095
1637200200000|2021-11-18 01:50:00|529.6|525.1|524.7|520.2|529.6|525.1|524|519.5|20543
1637200500000|2021-11-18 01:55:00|524.4|519.9|525.4|520.9|525.9|521.4|522.2|517.7|20609
1637200800000|2021-11-18 02:00:00|525.2|520.7|524.7|520.2|526.7|522.2|524.2|519.7|10374
1637201100000|2021-11-18 02:05:00|524.6|520.1|522.7|518.2|524.9|520.4|522.2|517.7|15661
1637201400000|2021-11-18 02:10:00|522.4|517.9|520.7|516.2|522.9|518.4|520.2|515.7|18603
1637202600000|2021-11-18 02:30:00|520.5|516|523.2|518.7|523.7|519.2|520.4|515.9|16425
1637202900000|2021-11-18 02:35:00|523|518.5|522.7|518.2|523.2|518.7|521.7|517.2|6868
1637203200000|2021-11-18 02:40:00|522.5|518|519.9|515.4|522.5|518|519.4|514.9|10057
1637203500000|2021-11-18 02:45:00|519.4|514.9|519.7|515.2|520.1|515.6|518.1|513.6|11405
1637203800000|2021-11-18 02:50:00|519.4|514.9|520.7|516.2|520.9|516.4|519.4|514.9|6446
1637204100000|2021-11-18 02:55:00|520.4|515.9|521.7|517.2|522.7|518.2|520.2|515.7|7576
1637204400000|2021-11-18 03:00:00|521.9|517.4|521|516.5|522.2|517.7|521|516.5|3335
1637204700000|2021-11-18 03:05:00|521.2|516.7|525.4|520.9|525.6|521.1|521.2|516.7|16561
1637205000000|2021-11-18 03:10:00|525.6|521.1|525.6|521.1|526.1|521.6|524.4|519.9|8894
1637205300000|2021-11-18 03:15:00|525.4|520.9|525.6|521.1|526.1|521.6|525.1|520.6|8410
1637205600000|2021-11-18 03:20:00|525.4|520.9|526.5|522|527.4|522.9|524.9|520.4|15496
1637205900000|2021-11-18 03:25:00|526.8|522.3|526.5|522|527.5|523|525.5|521|11566
1637213400000|2021-11-18 05:30:00|526.6|522.1|524.5|520|526.6|522.1|521|516.5|20936
1637213700000|2021-11-18 05:35:00|524.3|519.8|524.3|519.8|526.6|522.1|524.3|519.8|12132
1637214000000|2021-11-18 05:40:00|524|519.5|522.4|517.9|524|519.5|522|517.5|9864
1637214300000|2021-11-18 05:45:00|522.3|517.8|520.9|516.4|523.3|518.8|520.4|515.9|13792
1637214600000|2021-11-18 05:50:00|520.7|516.2|519.9|515.4|521.1|516.6|519.2|514.7|14379
1637214900000|2021-11-18 05:55:00|520.2|515.7|520.7|516.2|521.4|516.9|520.2|515.7|6645
1637215200000|2021-11-18 06:00:00|520.2|515.7|521.7|517.2|521.9|517.4|520.2|515.7|7050
1637215500000|2021-11-18 06:05:00|521.6|517.1|519.7|515.2|521.7|517.2|519.7|515.2|5285
1637215800000|2021-11-18 06:10:00|519.4|514.9|519.2|514.7|519.9|515.4|518.2|513.7|11714
1637216100000|2021-11-18 06:15:00|519.4|514.9|518.7|514.2|520.2|515.7|517.7|513.2|9241
1637216400000|2021-11-18 06:20:00|518.5|514|518|513.5|519.2|514.7|518|513.5|5658
1637216700000|2021-11-18 06:25:00|518.2|513.7|520|515.5|520.7|516.2|518|513.5|8934
1637217000000|2021-11-18 06:30:00|519.9|515.4|517.2|512.7|519.9|515.4|517.2|512.7|11783
1637217300000|2021-11-18 06:35:00|517.7|513.2|518.2|513.7|518.2|513.7|516.7|512.2|8610
1637217600000|2021-11-18 06:40:00|518.1|513.6|517.2|512.7|518.2|513.7|517.2|512.7|6354
1637217900000|2021-11-18 06:45:00|517.4|512.9|516.2|511.7|517.9|513.4|516.2|511.7|9472
1637218200000|2021-11-18 06:50:00|516.4|511.9|516.2|511.7|516.7|512.2|515.7|511.2|9785
1637218500000|2021-11-18 06:55:00|516.4|511.9|515.6|511.1|517.4|512.9|514.1|509.6|24197
1637240400000|2021-11-18 13:00:00|516.8|512.3|519.3|514.8|520.4|515.9|516.7|512.2|36154
1637240700000|2021-11-18 13:05:00|519.5|515|519.8|515.3|521.5|517|519.3|514.8|18865
1637241000000|2021-11-18 13:10:00|519.6|515.1|518.8|514.3|519.6|515.1|517.8|513.3|8816
1637241300000|2021-11-18 13:15:00|519|514.5|515.1|510.6|519.5|515|513.8|509.3|21265
1637241600000|2021-11-18 13:20:00|514.8|510.3|516.1|511.6|516.4|511.9|514.4|509.9|12771
1637241900000|2021-11-18 13:25:00|516.2|511.7|516.4|511.9|516.4|511.9|514.4|509.9|6958
1637242200000|2021-11-18 13:30:00|516.1|511.6|515.6|511.1|516.6|512.1|514.8|510.3|5302
1637242500000|2021-11-18 13:35:00|515.8|511.3|517.6|513.1|517.8|513.3|515.8|511.3|6240
1637242800000|2021-11-18 13:40:00|517.1|512.6|517.8|513.3|517.8|513.3|516.8|512.3|5554
1637243100000|2021-11-18 13:45:00|517.6|513.1|518.8|514.3|519.3|514.8|517.6|513.1|6922
1637243400000|2021-11-18 13:50:00|518.6|514.1|518.8|514.3|519.3|514.8|518.3|513.8|3844
1637243700000|2021-11-18 13:55:00|519|514.5|517.3|512.8|520|515.5|516.9|512.4|9725
1637244000000|2021-11-18 14:00:00|517.6|513.1|517.1|512.6|518.3|513.8|517|512.5|5528
1637244300000|2021-11-18 14:05:00|517.2|512.7|518.6|514.1|519|514.5|517.2|512.7|3497
1637244600000|2021-11-18 14:10:00|519|514.5|516.5|512|519|514.5|516.5|512|5114
1637244900000|2021-11-18 14:15:00|516.6|512.1|516|511.5|517|512.5|515.5|511|5675
1637245200000|2021-11-18 14:20:00|515.8|511.3|516|511.5|517|512.5|515.8|511.3|3384
1637245500000|2021-11-18 14:25:00|515.6|511.1|517.6|513.1|517.6|513.1|515|510.5|6314
1637245800000|2021-11-18 14:30:00|518.1|513.6|517.6|513.1|518.1|513.6|517.1|512.6|4367
1637246100000|2021-11-18 14:35:00|517.5|513|515|510.5|517.5|513|515|510.5|5300
1637246400000|2021-11-18 14:40:00|515.1|510.6|516.5|512|516.6|512.1|515.1|510.6|3721
1637246700000|2021-11-18 14:45:00|516.6|512.1|516.6|512.1|518|513.5|516.6|512.1|3957
1637247000000|2021-11-18 14:50:00|516.8|512.3|517.1|512.6|517.6|513.1|516|511.5|3018
1637247300000|2021-11-18 14:55:00|517.3|512.8|516.3|511.8|517.3|512.8|516.1|511.6|7399
1637247600000|2021-11-18 15:00:00|516.6|512.1|516.6|512.1|516.6|512.1|516.6|512.1|0
1637283600000|2021-11-19 01:00:00|517.8|513.3|521|516.5|522|517.5|517.5|513|22577
1637283900000|2021-11-19 01:05:00|520.6|516.1|518.3|513.8|521.5|517|517.3|512.8|10897
1637284200000|2021-11-19 01:10:00|518.5|514|521.3|516.8|521.3|516.8|518.1|513.6|10968
1637284500000|2021-11-19 01:15:00|521.1|516.6|519.5|515|521.3|516.8|518.8|514.3|5770
1637284800000|2021-11-19 01:20:00|519.8|515.3|521.3|516.8|521.6|517.1|519.8|515.3|5564
1637285100000|2021-11-19 01:25:00|521.5|517|521.3|516.8|521.6|517.1|520.1|515.6|4212
1637285400000|2021-11-19 01:30:00|521.5|517|522.8|518.3|523.1|518.6|521.5|517|11443
1637285700000|2021-11-19 01:35:00|523|518.5|524.8|520.3|525.1|520.6|523|518.5|12499
1637286000000|2021-11-19 01:40:00|525.1|520.6|527.3|522.8|527.3|522.8|524.1|519.6|17614
1637286300000|2021-11-19 01:45:00|527.5|523|525.6|521.1|527.8|523.3|525.1|520.6|14728
1637286600000|2021-11-19 01:50:00|525.8|521.3|525.6|521.1|527.1|522.6|525.3|520.8|6114
1637286900000|2021-11-19 01:55:00|525.7|521.2|523|518.5|526.6|522.1|523|518.5|9648
1637287200000|2021-11-19 02:00:00|523.5|519|524.3|519.8|524.5|520|523.3|518.8|5807
1637287500000|2021-11-19 02:05:00|524.5|520|525|520.5|525.7|521.2|524.5|520|4171
1637287800000|2021-11-19 02:10:00|524.8|520.3|524.5|520|524.8|520.3|523.5|519|4213
1637289000000|2021-11-19 02:30:00|524.8|520.3|526.8|522.3|527.3|522.8|524.7|520.2|8632
1637289300000|2021-11-19 02:35:00|527.1|522.6|529.3|524.8|530.8|526.3|527.1|522.6|19605
1637289600000|2021-11-19 02:40:00|529.5|525|527.5|523|530.3|525.8|527.1|522.6|11299
1637289900000|2021-11-19 02:45:00|527.6|523.1|528.8|524.3|529.5|525|526.8|522.3|9635
1637290200000|2021-11-19 02:50:00|529|524.5|528.8|524.3|530.3|525.8|528.3|523.8|6355
1637290500000|2021-11-19 02:55:00|529|524.5|530.3|525.8|530.3|525.8|529|524.5|5619
1637290800000|2021-11-19 03:00:00|530|525.5|526.3|521.8|530.5|526|525.6|521.1|13161
1637291100000|2021-11-19 03:05:00|526.6|522.1|528.3|523.8|529.3|524.8|526.3|521.8|8478
1637291400000|2021-11-19 03:10:00|528.1|523.6|530.6|526.1|530.8|526.3|528.1|523.6|7590
1637291700000|2021-11-19 03:15:00|530.3|525.8|527.3|522.8|531.1|526.6|527.1|522.6|7607
1637292000000|2021-11-19 03:20:00|527.5|523|527.8|523.3|529.1|524.6|527|522.5|4990
1637292300000|2021-11-19 03:25:00|527.6|523.1|525.1|520.6|527.8|523.3|524.8|520.3|10724
1637299800000|2021-11-19 05:30:00|525.3|520.8|524.8|520.3|527.8|523.3|524.6|520.1|12830
1637300100000|2021-11-19 05:35:00|525|520.5|526.5|522|527.5|523|525|520.5|10961
1637300400000|2021-11-19 05:40:00|526.6|522.1|528.3|523.8|529|524.5|526.5|522|8732
1637300700000|2021-11-19 05:45:00|528.5|524|528.5|524|529.5|525|528|523.5|6952
1637301000000|2021-11-19 05:50:00|528.3|523.8|528.5|524|529.1|524.6|528.1|523.6|6760
1637301300000|2021-11-19 05:55:00|528.6|524.1|528.6|524.1|528.6|524.1|527.8|523.3|5481
1637301600000|2021-11-19 06:00:00|528.8|524.3|534.1|529.6|537.1|532.6|528.8|524.3|48668
1637301900000|2021-11-19 06:05:00|534|529.5|541|536.5|541|536.5|533.6|529.1|33709
1637302200000|2021-11-19 06:10:00|540.8|536.3|543.1|538.6|545|540.5|540.8|536.3|54387
1637302500000|2021-11-19 06:15:00|543.2|538.7|542.5|538|544.1|539.6|539.1|534.6|26923
1637302800000|2021-11-19 06:20:00|542.6|538.1|542.3|537.8|546.6|542.1|540.7|536.2|26573
1637303100000|2021-11-19 06:25:00|542.5|538|540.6|536.1|542.8|538.3|539.8|535.3|16712
1637303400000|2021-11-19 06:30:00|540.8|536.3|541.7|537.2|542.7|538.2|539.8|535.3|15348
1637303700000|2021-11-19 06:35:00|541.9|537.4|540.8|536.3|542.7|538.2|539.8|535.3|12889
1637304000000|2021-11-19 06:40:00|541|536.5|538.5|534|541|536.5|538|533.5|11488
1637304300000|2021-11-19 06:45:00|538.2|533.7|537.1|532.6|539.8|535.3|536.8|532.3|12232
1637304600000|2021-11-19 06:50:00|537|532.5|537.5|533|537.5|533|535|530.5|24439
1637304900000|2021-11-19 06:55:00|537.6|533.1|538.8|534.3|539|534.5|536.5|532|21673
1637326800000|2021-11-19 13:00:00|533.9|529.4|533.8|529.3|534.5|530|530|525.5|43874
1637327100000|2021-11-19 13:05:00|534.3|529.8|535|530.5|537|532.5|534.3|529.8|15446
1637327400000|2021-11-19 13:10:00|534.8|530.3|535.6|531.1|537.1|532.6|533.8|529.3|13741
1637327700000|2021-11-19 13:15:00|536|531.5|536.8|532.3|537.5|533|535.1|530.6|7518
1637328000000|2021-11-19 13:20:00|536.6|532.1|535|530.5|537.1|532.6|534.5|530|7008
1637328300000|2021-11-19 13:25:00|534.6|530.1|536.3|531.8|536.4|531.9|534.1|529.6|6577
1637328600000|2021-11-19 13:30:00|536.4|531.9|539.1|534.6|539.1|534.6|536.3|531.8|11549
1637328900000|2021-11-19 13:35:00|538.8|534.3|537.8|533.3|539.1|534.6|537.3|532.8|6351
1637329200000|2021-11-19 13:40:00|538|533.5|540.5|536|540.8|536.3|537.8|533.3|10341
1637329500000|2021-11-19 13:45:00|540.6|536.1|541.4|536.9|541.9|537.4|539.8|535.3|17647
1637329800000|2021-11-19 13:50:00|541.5|537|541.2|536.7|544.6|540.1|540|535.5|27261
1637330100000|2021-11-19 13:55:00|541|536.5|540.2|535.7|541.2|536.7|539|534.5|9393
1637330400000|2021-11-19 14:00:00|540.4|535.9|542.4|537.9|542.4|537.9|539.9|535.4|7008
1637330700000|2021-11-19 14:05:00|542.2|537.7|542.4|537.9|542.5|538|541.2|536.7|7028
1637331000000|2021-11-19 14:10:00|541.9|537.4|544.2|539.7|544.7|540.2|541.9|537.4|10418
1637331300000|2021-11-19 14:15:00|544.5|540|544|539.5|545.4|540.9|543.4|538.9|11329
1637331600000|2021-11-19 14:20:00|544.2|539.7|544|539.5|544.9|540.4|543.3|538.8|7404
1637331900000|2021-11-19 14:25:00|543.9|539.4|546|541.5|546.7|542.2|543.7|539.2|9453
1637332200000|2021-11-19 14:30:00|545.7|541.2|550.8|546.3|554.5|550|545.7|541.2|39642
1637332500000|2021-11-19 14:35:00|551|546.5|548.7|544.2|555|550.5|548.7|544.2|28570
1637332800000|2021-11-19 14:40:00|548.8|544.3|548.5|544|550.3|545.8|548.3|543.8|11200
1637333100000|2021-11-19 14:45:00|548.7|544.2|550.7|546.2|551|546.5|548.7|544.2|8704
1637333400000|2021-11-19 14:50:00|550.5|546|549.5|545|551.7|547.2|548.8|544.3|11901
1637333700000|2021-11-19 14:55:00|549.3|544.8|548.8|544.3|550.7|546.2|548.8|544.3|14477
1637334000000|2021-11-19 15:00:00|548.7|544.2|548.7|544.2|548.7|544.2|548.7|544.2|0
1637542800000|2021-11-22 01:00:00|548|543.5|547.3|542.8|554.7|550.2|544.3|539.8|42480
1637543100000|2021-11-22 01:05:00|547.8|543.3|546.2|541.7|548.7|544.2|543.7|539.2|19723
1637543400000|2021-11-22 01:10:00|546.5|542|549|544.5|549.7|545.2|544.7|540.2|13520
1637543700000|2021-11-22 01:15:00|548.7|544.2|548.7|544.2|550.8|546.3|548.2|543.7|11456
1637544000000|2021-11-22 01:20:00|548.5|544|547.3|542.8|549.3|544.8|546|541.5|7123
1637544300000|2021-11-22 01:25:00|547.5|543|548.2|543.7|548.3|543.8|546.3|541.8|4282
1637544600000|2021-11-22 01:30:00|548.3|543.8|546.3|541.8|549.2|544.7|546.3|541.8|4818
1637544900000|2021-11-22 01:35:00|546.7|542.2|544.2|539.7|546.8|542.3|544.2|539.7|10967
1637545200000|2021-11-22 01:40:00|544.3|539.8|543|538.5|544.7|540.2|543|538.5|10747
1637545500000|2021-11-22 01:45:00|542.8|538.3|540.3|535.8|542.8|538.3|540.2|535.7|15186
1637545800000|2021-11-22 01:50:00|540.7|536.2|541.2|536.7|541.3|536.8|539.2|534.7|13154
1637546100000|2021-11-22 01:55:00|541.3|536.8|543|538.5|543.2|538.7|541.3|536.8|9727
1637546400000|2021-11-22 02:00:00|542.8|538.3|543.3|538.8|543.3|538.8|541.8|537.3|6104
1637546700000|2021-11-22 02:05:00|543.4|538.9|544|539.5|544.5|540|543.4|538.9|5478
1637547000000|2021-11-22 02:10:00|543.8|539.3|543|538.5|544|539.5|542.8|538.3|3841
1637548200000|2021-11-22 02:30:00|542.8|538.3|542.2|537.7|543.2|538.7|541.2|536.7|6025
1637548500000|2021-11-22 02:35:00|541.8|537.3|542.7|538.2|543.7|539.2|541.7|537.2|5072
1637548800000|2021-11-22 02:40:00|542.5|538|543.2|538.7|543.7|539.2|542.2|537.7|4519
1637549100000|2021-11-22 02:45:00|542.8|538.3|542.3|537.8|543.8|539.3|541.8|537.3|6547
1637549400000|2021-11-22 02:50:00|542.2|537.7|540.8|536.3|542.2|537.7|540.3|535.8|7217
1637549700000|2021-11-22 02:55:00|541|536.5|541|536.5|541.7|537.2|539.8|535.3|5485
1637550000000|2021-11-22 03:00:00|540.8|536.3|544.2|539.7|544.2|539.7|540.5|536|8013
1637550300000|2021-11-22 03:05:00|544|539.5|544.2|539.7|544.2|539.7|542.7|538.2|5149
1637550600000|2021-11-22 03:10:00|543.8|539.3|546.3|541.8|548|543.5|543.7|539.2|15697
1637550900000|2021-11-22 03:15:00|546.2|541.7|545.5|541|546.5|542|542.8|538.3|9407
1637551200000|2021-11-22 03:20:00|545.7|541.2|548|543.5|548|543.5|544.5|540|10166
1637551500000|2021-11-22 03:25:00|547.8|543.3|545.8|541.3|547.8|543.3|545.7|541.2|7941
1637559000000|2021-11-22 05:30:00|545.7|541.2|547.2|542.7|547.3|542.8|544.5|540|9292
1637559300000|2021-11-22 05:35:00|547|542.5|545.7|541.2|547|542.5|544.5|540|4890
1637559600000|2021-11-22 05:40:00|545.8|541.3|547.3|542.8|547.8|543.3|545.7|541.2|5003
1637559900000|2021-11-22 05:45:00|547.4|542.9|545.5|541|547.8|543.3|545|540.5|4670
1637560200000|2021-11-22 05:50:00|545.3|540.8|544.8|540.3|545.8|541.3|544.3|539.8|4880
1637560500000|2021-11-22 05:55:00|544.5|540|546.5|542|546.5|542|544.5|540|2847
1637560800000|2021-11-22 06:00:00|546.8|542.3|547.7|543.2|548.2|543.7|546.7|542.2|5710
1637561100000|2021-11-22 06:05:00|548.2|543.7|547.7|543.2|548.5|544|547|542.5|2858
1637561400000|2021-11-22 06:10:00|547.5|543|549.8|545.3|550.2|545.7|546.2|541.7|9625
1637561700000|2021-11-22 06:15:00|549.7|545.2|549.8|545.3|552.5|548|549.5|545|15239
1637562000000|2021-11-22 06:20:00|549.5|545|549.5|545|549.5|545|548.5|544|5406
1637562300000|2021-11-22 06:25:00|549.2|544.7|548.8|544.3|550|545.5|548.5|544|4109
1637562600000|2021-11-22 06:30:00|549|544.5|550.3|545.8|550.5|546|549|544.5|4667
1637562900000|2021-11-22 06:35:00|550.5|546|551|546.5|553|548.5|550.3|545.8|13390
1637563200000|2021-11-22 06:40:00|550.8|546.3|553.2|548.7|553.5|549|550.8|546.3|13723
1637563500000|2021-11-22 06:45:00|553.3|548.8|555|550.5|555.2|550.7|552.7|548.2|13179
1637563800000|2021-11-22 06:50:00|555.2|550.7|558|553.5|558.2|553.7|554.8|550.3|27803
1637564100000|2021-11-22 06:55:00|558.2|553.7|562|557.5|563.5|559|558.2|553.7|43394
1637586000000|2021-11-22 13:00:00|562.6|558.1|563.8|559.3|565.7|561.2|560.8|556.3|38820
1637586300000|2021-11-22 13:05:00|564|559.5|568.7|564.2|569|564.5|564|559.5|31920
1637586600000|2021-11-22 13:10:00|569.2|564.7|565.7|561.2|569.2|564.7|565.5|561|17058
1637586900000|2021-11-22 13:15:00|566|561.5|572.5|568|572.7|568.2|565.7|561.2|31200
1637587200000|2021-11-22 13:20:00|572.3|567.8|572|567.5|573.2|568.7|570.3|565.8|21598
1637587500000|2021-11-22 13:25:00|571.5|567|572|567.5|573.5|569|570.7|566.2|12642
1637587800000|2021-11-22 13:30:00|571.8|567.3|573.3|568.8|573.8|569.3|571.8|567.3|15248
1637588100000|2021-11-22 13:35:00|573|568.5|572.8|568.3|574.2|569.7|571.5|567|13300
1637588400000|2021-11-22 13:40:00|573.2|568.7|571.7|567.2|573.3|568.8|571.5|567|7861
1637588700000|2021-11-22 13:45:00|571.8|567.3|574.5|570|574.5|570|571.3|566.8|11677
1637589000000|2021-11-22 13:50:00|574.3|569.8|571.3|566.8|574.3|569.8|570.8|566.3|10046
1637589300000|2021-11-22 13:55:00|571.7|567.2|570.5|566|572.5|568|570.5|566|6348
1637589600000|2021-11-22 14:00:00|570.2|565.7|572.5|568|572.5|568|570.2|565.7|4774
1637589900000|2021-11-22 14:05:00|572.3|567.8|574.7|570.2|576.7|572.2|572.3|567.8|15713
1637590200000|2021-11-22 14:10:00|574.8|570.3|573.2|568.7|575.3|570.8|572.3|567.8|6530
1637590500000|2021-11-22 14:15:00|572.8|568.3|575|570.5|575.7|571.2|572.8|568.3|6888
1637590800000|2021-11-22 14:20:00|575.3|570.8|576.5|572|577.5|573|574.8|570.3|10246
1637591100000|2021-11-22 14:25:00|576.7|572.2|576|571.5|577|572.5|575.5|571|5899
1637591400000|2021-11-22 14:30:00|576.5|572|576.3|571.8|578.3|573.8|575.7|571.2|10093
1637591700000|2021-11-22 14:35:00|575.8|571.3|575.8|571.3|575.8|571.3|574.3|569.8|5965
1637592000000|2021-11-22 14:40:00|575.3|570.8|574|569.5|575.3|570.8|573|568.5|8631
1637592300000|2021-11-22 14:45:00|573.7|569.2|575|570.5|575.2|570.7|573.5|569|6268
1637592600000|2021-11-22 14:50:00|574.8|570.3|574.2|569.7|575.2|570.7|574|569.5|4432
1637592900000|2021-11-22 14:55:00|574.5|570|576.5|572|576.7|572.2|573.5|569|11679
1637629200000|2021-11-23 01:00:00|577.2|572.7|573.8|569.3|577.2|572.7|573.3|568.8|16136
1637629500000|2021-11-23 01:05:00|573.7|569.2|571.7|567.2|573.7|569.2|571.2|566.7|14849
1637629800000|2021-11-23 01:10:00|571.8|567.3|569.3|564.8|572.2|567.7|568.5|564|15500
1637630100000|2021-11-23 01:15:00|569.4|564.9|569.5|565|570|565.5|568.5|564|7237
1637630400000|2021-11-23 01:20:00|569.6|565.1|571.8|567.3|571.8|567.3|569.5|565|5906
1637630700000|2021-11-23 01:25:00|571.7|567.2|568.3|563.8|571.7|567.2|568.2|563.7|8513
1637631000000|2021-11-23 01:30:00|568.8|564.3|571.7|567.2|571.7|567.2|568.8|564.3|6212
1637631300000|2021-11-23 01:35:00|571.8|567.3|572.2|567.7|572.7|568.2|571.3|566.8|5357
1637631600000|2021-11-23 01:40:00|572.3|567.8|571.3|566.8|572.7|568.2|570.7|566.2|5092
1637631900000|2021-11-23 01:45:00|571.5|567|573.7|569.2|574|569.5|571|566.5|5757
1637632200000|2021-11-23 01:50:00|573.3|568.8|573.7|569.2|574.2|569.7|572|567.5|4830
1637632500000|2021-11-23 01:55:00|573.3|568.8|574.2|569.7|574.2|569.7|573.2|568.7|2999
1637632800000|2021-11-23 02:00:00|574.3|569.8|575.5|571|576|571.5|573.7|569.2|7439
1637633100000|2021-11-23 02:05:00|575.2|570.7|581.8|577.3|582.2|577.7|575|570.5|36663
1637633400000|2021-11-23 02:10:00|582|577.5|584.6|580.1|586.5|582|582|577.5|34793
1637634600000|2021-11-23 02:30:00|584.8|580.3|594.3|589.8|594.3|589.8|584.8|580.3|50224
1637634900000|2021-11-23 02:35:00|594.4|589.9|599|594.5|599.5|595|593.5|589|81814
1637635200000|2021-11-23 02:40:00|598.8|594.3|594.6|590.1|599.2|594.7|593.1|588.6|44422
1637635500000|2021-11-23 02:45:00|595|590.5|592.1|587.6|596.1|591.6|590|585.5|24068
1637635800000|2021-11-23 02:50:00|591.8|587.3|591.8|587.3|592.6|588.1|589.8|585.3|11467
1637636100000|2021-11-23 02:55:00|591.9|587.4|592.5|588|594.1|589.6|591.3|586.8|9586
1637636400000|2021-11-23 03:00:00|592.3|587.8|592.5|588|594.1|589.6|592.1|587.6|9400
1637636700000|2021-11-23 03:05:00|592.6|588.1|594|589.5|594.5|590|592.5|588|4340
1637637000000|2021-11-23 03:10:00|594.1|589.6|595.8|591.3|595.8|591.3|594.1|589.6|9658
1637637300000|2021-11-23 03:15:00|595.6|591.1|595.6|591.1|597|592.5|594.3|589.8|6935
1637637600000|2021-11-23 03:20:00|595.8|591.3|598|593.5|598|593.5|594.1|589.6|10472
1637637900000|2021-11-23 03:25:00|598.1|593.6|598.5|594|599.2|594.7|596.3|591.8|22915
1637645400000|2021-11-23 05:30:00|598.3|593.8|598.5|594|598.5|594|598.3|593.8|885
1637646000000|2021-11-23 05:40:00|598.8|594.3|594.1|589.6|598.8|594.3|594.1|589.6|29181
1637646300000|2021-11-23 05:45:00|594|589.5|596.5|592|597.1|592.6|594|589.5|9989
1637646600000|2021-11-23 05:50:00|596|591.5|593.6|589.1|596.6|592.1|593.6|589.1|8011
1637646900000|2021-11-23 05:55:00|593.8|589.3|595.1|590.6|595.6|591.1|593.5|589|9066
1637647200000|2021-11-23 06:00:00|595|590.5|591.5|587|595.1|590.6|591|586.5|11632
1637647500000|2021-11-23 06:05:00|591.8|587.3|593.3|588.8|593.8|589.3|591|586.5|7733
1637647800000|2021-11-23 06:10:00|593.1|588.6|596.1|591.6|596.1|591.6|591.8|587.3|6893
1637648100000|2021-11-23 06:15:00|596|591.5|594.3|589.8|596.5|592|594.3|589.8|5960
1637648400000|2021-11-23 06:20:00|594.5|590|595|590.5|595.1|590.6|593.8|589.3|3961
1637648700000|2021-11-23 06:25:00|594.8|590.3|595.5|591|596|591.5|594.3|589.8|3837
1637649000000|2021-11-23 06:30:00|595.3|590.8|595|590.5|596|591.5|595|590.5|3804
1637649300000|2021-11-23 06:35:00|594.8|590.3|590.6|586.1|595|590.5|588.3|583.8|20025
1637649600000|2021-11-23 06:40:00|590.8|586.3|592.5|588|593.5|589|590.8|586.3|9746
1637649900000|2021-11-23 06:45:00|592.3|587.8|588|583.5|592.5|588|587.8|583.3|10287
1637650200000|2021-11-23 06:50:00|588.3|583.8|587.6|583.1|589.1|584.6|586.3|581.8|13074
1637650500000|2021-11-23 06:55:00|587.8|583.3|584.9|580.4|587.8|583.3|584.3|579.8|22584
1637650800000|2021-11-23 07:00:00|584.5|580|584.9|580.4|584.9|580.4|584.5|580|0
1637672400000|2021-11-23 13:00:00|586|581.5|594.1|589.6|595.3|590.8|585.1|580.6|47290
1637672700000|2021-11-23 13:05:00|593.9|589.4|593.8|589.3|596.9|592.4|592.8|588.3|30131
1637673000000|2021-11-23 13:10:00|593.4|588.9|595.6|591.1|596.1|591.6|592.8|588.3|11934
1637673300000|2021-11-23 13:15:00|595.4|590.9|601.4|596.9|602.8|598.3|594.9|590.4|29934
1637673600000|2021-11-23 13:20:00|601.3|596.8|600.8|596.3|601.6|597.1|598.3|593.8|18929
1637673900000|2021-11-23 13:25:00|600.4|595.9|598.3|593.8|600.4|595.9|597.3|592.8|11048
1637674200000|2021-11-23 13:30:00|598.4|593.9|599.3|594.8|599.3|594.8|596.6|592.1|11960
1637674500000|2021-11-23 13:35:00|599.1|594.6|592.6|588.1|599.1|594.6|592.1|587.6|26849
1637674800000|2021-11-23 13:40:00|592.3|587.8|594|589.5|595|590.5|592.1|587.6|20770
1637675100000|2021-11-23 13:45:00|594.1|589.6|595.3|590.8|596.1|591.6|591.8|587.3|16087
1637675400000|2021-11-23 13:50:00|595.1|590.6|594|589.5|596.5|592|594|589.5|9417
1637675700000|2021-11-23 13:55:00|594.1|589.6|595.3|590.8|595.8|591.3|592.8|588.3|8710
1637676000000|2021-11-23 14:00:00|595.5|591|595.6|591.1|597.3|592.8|595.5|591|5996
1637676300000|2021-11-23 14:05:00|595.5|591|594.8|590.3|596|591.5|594.1|589.6|5094
1637676600000|2021-11-23 14:10:00|595|590.5|592|587.5|595.3|590.8|591.5|587|8117
1637676900000|2021-11-23 14:15:00|591.8|587.3|592.3|587.8|592.8|588.3|589.8|585.3|13915
1637677200000|2021-11-23 14:20:00|592.4|587.9|593|588.5|593.3|588.8|591.5|587|5065
1637677500000|2021-11-23 14:25:00|593.1|588.6|593.3|588.8|594|589.5|592.8|588.3|4087
1637677800000|2021-11-23 14:30:00|593.1|588.6|596|591.5|596.3|591.8|590.8|586.3|9429
1637678100000|2021-11-23 14:35:00|595.8|591.3|593.8|589.3|595.8|591.3|593.5|589|6500
1637678400000|2021-11-23 14:40:00|594|589.5|592.1|587.6|595.3|590.8|592.1|587.6|4436
1637678700000|2021-11-23 14:45:00|592.3|587.8|592.3|587.8|594.3|589.8|591.8|587.3|4857
1637679000000|2021-11-23 14:50:00|592|587.5|591.6|587.1|592.8|588.3|591.3|586.8|6949
1637679300000|2021-11-23 14:55:00|591.8|587.3|593.7|589.2|593.8|589.3|591.6|587.1|8489
1637679600000|2021-11-23 15:00:00|593.9|589.4|593.9|589.4|593.9|589.4|593.9|589.4|0
1637715600000|2021-11-24 01:00:00|593.8|589.3|595|590.5|598.5|594|592.6|588.1|18504
1637715900000|2021-11-24 01:05:00|595.1|590.6|593|588.5|595.5|591|591|586.5|11465
1637716200000|2021-11-24 01:10:00|593.3|588.8|593.5|589|596|591.5|593|588.5|8950
1637716500000|2021-11-24 01:15:00|593.3|588.8|595.6|591.1|595.6|591.1|592|587.5|9914
1637716800000|2021-11-24 01:20:00|595.5|591|595.6|591.1|597.3|592.8|593.6|589.1|8470
1637717100000|2021-11-24 01:25:00|595.8|591.3|593.3|588.8|595.8|591.3|593.3|588.8|6084
1637717400000|2021-11-24 01:30:00|593.6|589.1|594.5|590|595|590.5|592.6|588.1|5761
1637717700000|2021-11-24 01:35:00|594.8|590.3|591.8|587.3|595|590.5|590|585.5|21177
1637718000000|2021-11-24 01:40:00|591.6|587.1|593.1|588.6|594.3|589.8|591.5|587|6825
1637718300000|2021-11-24 01:45:00|592.8|588.3|594.3|589.8|594.6|590.1|592.3|587.8|4808
1637718600000|2021-11-24 01:50:00|594.6|590.1|594.5|590|595.3|590.8|594|589.5|4366
1637718900000|2021-11-24 01:55:00|594.3|589.8|594.1|589.6|594.8|590.3|593|588.5|3351
1637719200000|2021-11-24 02:00:00|594.3|589.8|594.3|589.8|594.8|590.3|593.8|589.3|2858
1637719500000|2021-11-24 02:05:00|594.6|590.1|595.8|591.3|596.8|592.3|594.6|590.1|7698
1637719800000|2021-11-24 02:10:00|595.6|591.1|595.3|590.8|597.5|593|594.3|589.8|7642
1637721000000|2021-11-24 02:30:00|595|590.5|595.3|590.8|595.8|591.3|593.6|589.1|7389
1637721300000|2021-11-24 02:35:00|595.1|590.6|596.5|592|597.5|593|594.8|590.3|5776
1637721600000|2021-11-24 02:40:00|596.3|591.8|599.6|595.1|602.1|597.6|596.3|591.8|18130
1637721900000|2021-11-24 02:45:00|599.8|595.3|598|593.5|600.6|596.1|597.3|592.8|11189
1637722200000|2021-11-24 02:50:00|597.8|593.3|596.1|591.6|599|594.5|596|591.5|7457
1637722500000|2021-11-24 02:55:00|596.5|592|595.1|590.6|596.5|592|594.6|590.1|7834
1637722800000|2021-11-24 03:00:00|595.3|590.8|594.1|589.6|595.8|591.3|594.1|589.6|6032
1637723100000|2021-11-24 03:05:00|594.5|590|597.6|593.1|598|593.5|594.1|589.6|6078
1637723400000|2021-11-24 03:10:00|598|593.5|598.5|594|598.6|594.1|597.5|593|4977
1637723700000|2021-11-24 03:15:00|598.1|593.6|600.3|595.8|602|597.5|597.8|593.3|12872
1637724000000|2021-11-24 03:20:00|600.5|596|597.5|593|600.5|596|597|592.5|5864
1637724300000|2021-11-24 03:25:00|597.7|593.2|604.5|600|606.9|602.4|597.5|593|17264
1637731800000|2021-11-24 05:30:00|603.8|599.3|608.2|603.7|611|606.5|603.8|599.3|36368
1637732100000|2021-11-24 05:35:00|608.3|603.8|606.2|601.7|608.7|604.2|605.5|601|10606
1637732400000|2021-11-24 05:40:00|606.3|601.8|609.7|605.2|609.7|605.2|606.2|601.7|11426
1637732700000|2021-11-24 05:45:00|609.5|605|606.7|602.2|609.7|605.2|606|601.5|10252
1637733000000|2021-11-24 05:50:00|606.5|602|606.6|602.1|607.4|602.9|604.5|600|16060
1637733300000|2021-11-24 05:55:00|606.2|601.7|605.9|601.4|606.7|602.2|604|599.5|8434
1637733600000|2021-11-24 06:00:00|606|601.5|607|602.5|607.5|603|605.7|601.2|5719
1637733900000|2021-11-24 06:05:00|607.5|603|607.4|602.9|608.5|604|606.9|602.4|7760
1637734200000|2021-11-24 06:10:00|607.5|603|605.3|600.8|608.5|604|605.2|600.7|8628
1637734500000|2021-11-24 06:15:00|605.5|601|613.3|608.8|613.5|609|605.5|601|21807
1637734800000|2021-11-24 06:20:00|613.5|609|616.3|611.8|616.8|612.3|613.2|608.7|28485
1637735100000|2021-11-24 06:25:00|616.2|611.7|613.1|608.6|616.5|612|611.3|606.8|16055
1637735400000|2021-11-24 06:30:00|613.3|608.8|614.1|609.6|617.4|612.9|613.3|608.8|18652
1637735700000|2021-11-24 06:35:00|614|609.5|613.8|609.3|614.8|610.3|612.1|607.6|11215
1637736000000|2021-11-24 06:40:00|614|609.5|617.8|613.3|618|613.5|614|609.5|15997
1637736300000|2021-11-24 06:45:00|617.6|613.1|617.5|613|618|613.5|616|611.5|11847
1637736600000|2021-11-24 06:50:00|617.8|613.3|619.3|614.8|619.5|615|617.1|612.6|23291
1637736900000|2021-11-24 06:55:00|619.5|615|617|612.5|620.1|615.6|616.3|611.8|28461
1637758800000|2021-11-24 13:00:00|618.1|613.6|618|613.5|622.6|618.1|615.5|611|41325
1637759100000|2021-11-24 13:05:00|617.9|613.4|615.6|611.1|617.9|613.4|615|610.5|20399
1637759400000|2021-11-24 13:10:00|615.8|611.3|619|614.5|619.8|615.3|615.3|610.8|15913
1637759700000|2021-11-24 13:15:00|619.1|614.6|617.6|613.1|619.5|615|616.6|612.1|9194
1637760000000|2021-11-24 13:20:00|617.1|612.6|616.1|611.6|618.8|614.3|616.1|611.6|10146
1637760300000|2021-11-24 13:25:00|616.5|612|617.8|613.3|618.3|613.8|616.5|612|7917
1637760600000|2021-11-24 13:30:00|617.6|613.1|617.9|613.4|620|615.5|617.3|612.8|14752
1637760900000|2021-11-24 13:35:00|618.3|613.8|621.8|617.3|622.8|618.3|617.8|613.3|10534
1637761200000|2021-11-24 13:40:00|622.3|617.8|622.1|617.6|622.3|617.8|619.6|615.1|12394
1637761500000|2021-11-24 13:45:00|621.6|617.1|622.8|618.3|622.8|618.3|620.1|615.6|8317
1637761800000|2021-11-24 13:50:00|622.6|618.1|625|620.5|626|621.5|621.5|617|13366
1637762100000|2021-11-24 13:55:00|624.8|620.3|621.3|616.8|624.8|620.3|620.8|616.3|10101
1637762400000|2021-11-24 14:00:00|621.8|617.3|620.8|616.3|622.3|617.8|620.8|616.3|5735
1637762700000|2021-11-24 14:05:00|620.9|616.4|621.1|616.6|621.3|616.8|620.1|615.6|5621
1637763000000|2021-11-24 14:10:00|621.3|616.8|620.3|615.8|622.3|617.8|619.9|615.4|5662
1637763300000|2021-11-24 14:15:00|620.4|615.9|622.8|618.3|622.8|618.3|620.4|615.9|4702
1637763600000|2021-11-24 14:20:00|623.1|618.6|623.1|618.6|623.6|619.1|622|617.5|3928
1637763900000|2021-11-24 14:25:00|622.8|618.3|622.8|618.3|624.6|620.1|622.3|617.8|8218
1637764200000|2021-11-24 14:30:00|623.1|618.6|624.8|620.3|624.8|620.3|622.8|618.3|5457
1637764500000|2021-11-24 14:35:00|624.9|620.4|622.3|617.8|626.3|621.8|622.3|617.8|12244
1637764800000|2021-11-24 14:40:00|622.6|618.1|625.1|620.6|626.1|621.6|622.6|618.1|6602
1637765100000|2021-11-24 14:45:00|625.4|620.9|625.4|620.9|626.4|621.9|624.8|620.3|5964
1637765400000|2021-11-24 14:50:00|625.6|621.1|626.3|621.8|626.3|621.8|625.1|620.6|5202
1637765700000|2021-11-24 14:55:00|626.4|621.9|627.4|622.9|627.4|622.9|625.9|621.4|12115
1637766000000|2021-11-24 15:00:00|627.6|623.1|627.6|623.1|627.6|623.1|627.6|623.1|0
1637802000000|2021-11-25 01:00:00|627.1|622.6|627.5|623|627.6|623.1|623.4|618.9|18303
1637802300000|2021-11-25 01:05:00|627.3|622.8|626.4|621.9|628.9|624.4|624.9|620.4|9351
1637802600000|2021-11-25 01:10:00|626.5|622|628.3|623.8|629.3|624.8|625.4|620.9|9188
1637802900000|2021-11-25 01:15:00|628.4|623.9|619.9|615.4|628.4|623.9|618.8|614.3|22036
1637803200000|2021-11-25 01:20:00|620.3|615.8|618.4|613.9|620.9|616.4|616.3|611.8|25629
1637803500000|2021-11-25 01:25:00|617.9|613.4|619.6|615.1|621.6|617.1|617.9|613.4|12628
1637803800000|2021-11-25 01:30:00|620.1|615.6|618.6|614.1|621.9|617.4|618.6|614.1|7097
1637804100000|2021-11-25 01:35:00|618.3|613.8|618.6|614.1|621.8|617.3|618.3|613.8|6856
1637804400000|2021-11-25 01:40:00|618.8|614.3|618.9|614.4|620.3|615.8|618.6|614.1|5334
1637804700000|2021-11-25 01:45:00|618.7|614.2|618.9|614.4|619.9|615.4|617.9|613.4|4946
1637805000000|2021-11-25 01:50:00|618.8|614.3|613.6|609.1|618.8|614.3|613.4|608.9|17963
1637805300000|2021-11-25 01:55:00|613.9|609.4|613.6|609.1|614.9|610.4|612.1|607.6|15507
1637805600000|2021-11-25 02:00:00|613.4|608.9|614.9|610.4|616.2|611.7|611.1|606.6|14195
1637805900000|2021-11-25 02:05:00|614.7|610.2|615.2|610.7|616.2|611.7|613.9|609.4|4718
1637806200000|2021-11-25 02:10:00|615.4|610.9|614.6|610.1|616.6|612.1|614.1|609.6|6389
1637807400000|2021-11-25 02:30:00|614.9|610.4|615.9|611.4|616.9|612.4|613.6|609.1|6553
1637807700000|2021-11-25 02:35:00|616.1|611.6|618.7|614.2|618.7|614.2|614.9|610.4|7266
1637808000000|2021-11-25 02:40:00|619.1|614.6|616.4|611.9|619.1|614.6|616.4|611.9|4290
1637808300000|2021-11-25 02:45:00|616.2|611.7|613.9|609.4|616.4|611.9|612.9|608.4|6612
1637808600000|2021-11-25 02:50:00|614.1|609.6|615.2|610.7|615.2|610.7|612.9|608.4|4327
1637808900000|2021-11-25 02:55:00|615.1|610.6|613.2|608.7|615.2|610.7|612.7|608.2|6287
1637809200000|2021-11-25 03:00:00|613.3|608.8|612.1|607.6|613.3|608.8|610.7|606.2|9587
1637809500000|2021-11-25 03:05:00|612.4|607.9|614.1|609.6|616.4|611.9|612.1|607.6|7055
1637809800000|2021-11-25 03:10:00|613.9|609.4|612.9|608.4|614.5|610|611.9|607.4|4794
1637810100000|2021-11-25 03:15:00|612.8|608.3|608.7|604.2|612.8|608.3|608.7|604.2|21244
1637810400000|2021-11-25 03:20:00|608.8|604.3|608.1|603.6|609.4|604.9|607.9|603.4|10149
1637810700000|2021-11-25 03:25:00|608.4|603.9|609.9|605.4|610.1|605.6|607.9|603.4|9118
1637818200000|2021-11-25 05:30:00|610.3|605.8|604.1|599.6|610.9|606.4|604.1|599.6|23603
1637818500000|2021-11-25 05:35:00|603.9|599.4|605.1|600.6|605.7|601.2|603.9|599.4|16960
1637818800000|2021-11-25 05:40:00|604.7|600.2|607.4|602.9|607.4|602.9|604.7|600.2|8043
1637819100000|2021-11-25 05:45:00|607.8|603.3|610.3|605.8|611|606.5|607.4|602.9|13009
1637819400000|2021-11-25 05:50:00|610.4|605.9|610.1|605.6|612.8|608.3|610.1|605.6|12046
1637819700000|2021-11-25 05:55:00|610.4|605.9|609.6|605.1|611.1|606.6|609.1|604.6|4507
1637820000000|2021-11-25 06:00:00|609.4|604.9|611.1|606.6|613.3|608.8|609.4|604.9|8686
1637820300000|2021-11-25 06:05:00|611.3|606.8|612.3|607.8|612.4|607.9|610.6|606.1|4401
1637820600000|2021-11-25 06:10:00|612.6|608.1|614.9|610.4|615.8|611.3|612.6|608.1|12744
1637820900000|2021-11-25 06:15:00|614.8|610.3|613.1|608.6|614.9|610.4|612.4|607.9|6041
1637821200000|2021-11-25 06:20:00|612.9|608.4|611.9|607.4|613.9|609.4|611.9|607.4|5083
1637821500000|2021-11-25 06:25:00|612.1|607.6|610.6|606.1|612.9|608.4|609.4|604.9|8295
1637821800000|2021-11-25 06:30:00|610.4|605.9|611.6|607.1|612.6|608.1|609.7|605.2|5498
1637822100000|2021-11-25 06:35:00|611.4|606.9|612.1|607.6|612.2|607.7|610.6|606.1|2989
1637822400000|2021-11-25 06:40:00|611.9|607.4|611.6|607.1|613.1|608.6|611.2|606.7|5081
1637822700000|2021-11-25 06:45:00|611.7|607.2|611.2|606.7|611.7|607.2|610.6|606.1|5904
1637823000000|2021-11-25 06:50:00|611.6|607.1|613.3|608.8|614.4|609.9|611.6|607.1|9738
1637823300000|2021-11-25 06:55:00|613.4|608.9|611.9|607.4|613.8|609.3|611.4|606.9|13083
1637823600000|2021-11-25 07:00:00|611.6|607.1|611.9|607.4|611.9|607.4|611.6|607.1|0
1637845200000|2021-11-25 13:00:00|601.6|597.1|600.1|595.6|601.7|597.2|596.3|591.8|68602
1637845500000|2021-11-25 13:05:00|599.6|595.1|592.9|588.4|599.6|595.1|592.9|588.4|37538
1637845800000|2021-11-25 13:10:00|593.3|588.8|591.3|586.8|595.1|590.6|590.4|585.9|31236
1637846100000|2021-11-25 13:15:00|591.1|586.6|588|583.5|592.1|587.6|587.6|583.1|31282
1637846400000|2021-11-25 13:20:00|587.5|583|589.2|584.7|591.3|586.8|587.5|583|20732
1637846700000|2021-11-25 13:25:00|589.3|584.8|589.2|584.7|590.7|586.2|588.3|583.8|11477
1637847000000|2021-11-25 13:30:00|588.8|584.3|588.2|583.7|589.7|585.2|588|583.5|13704
1637847300000|2021-11-25 13:35:00|588.5|584|587|582.5|589|584.5|586.2|581.7|16134
1637847600000|2021-11-25 13:40:00|587.2|582.7|590.9|586.4|591|586.5|586.8|582.3|13226
1637847900000|2021-11-25 13:45:00|590.7|586.2|591.2|586.7|591.2|586.7|589.2|584.7|6670
1637848200000|2021-11-25 13:50:00|591.5|587|590|585.5|592|587.5|589.5|585|7085
1637848500000|2021-11-25 13:55:00|589.9|585.4|588.9|584.4|591|586.5|588.9|584.4|6322
1637848800000|2021-11-25 14:00:00|588.5|584|590.7|586.2|590.7|586.2|587.5|583|8587
1637849100000|2021-11-25 14:05:00|590.8|586.3|590.2|585.7|590.9|586.4|589.7|585.2|5596
1637849400000|2021-11-25 14:10:00|590|585.5|589.7|585.2|590.7|586.2|589.7|585.2|2522
1637849700000|2021-11-25 14:15:00|589.9|585.4|592.4|587.9|592.6|588.1|589.9|585.4|5989
1637850000000|2021-11-25 14:20:00|592.6|588.1|591.7|587.2|593.2|588.7|591.7|587.2|8312
1637850300000|2021-11-25 14:25:00|591.6|587.1|591.7|587.2|593.1|588.6|591.2|586.7|4323
1637850600000|2021-11-25 14:30:00|591.6|587.1|589.2|584.7|591.7|587.2|588.7|584.2|9270
1637850900000|2021-11-25 14:35:00|589.1|584.6|588.2|583.7|589.6|585.1|587.2|582.7|13998
1637851200000|2021-11-25 14:40:00|588.1|583.6|588.7|584.2|589.7|585.2|587.6|583.1|6294
1637851500000|2021-11-25 14:45:00|588.1|583.6|586.7|582.2|588.7|584.2|586.4|581.9|6811
1637851800000|2021-11-25 14:50:00|586.6|582.1|585.4|580.9|587.7|583.2|584.4|579.9|17328
1637852100000|2021-11-25 14:55:00|585.6|581.1|583.3|578.8|586.6|582.1|582.9|578.4|15897
1637888400000|2021-11-26 01:00:00|583.8|579.3|587.2|582.7|587.6|583.1|581.9|577.4|22158
1637888700000|2021-11-26 01:05:00|587.1|582.6|590.1|585.6|590.3|585.8|586.8|582.3|16542
1637889000000|2021-11-26 01:10:00|590|585.5|586.9|582.4|590|585.5|586.9|582.4|10471
1637889300000|2021-11-26 01:15:00|586.8|582.3|589.6|585.1|589.7|585.2|586.4|581.9|10148
1637889600000|2021-11-26 01:20:00|589.4|584.9|590.6|586.1|590.9|586.4|589.1|584.6|6015
1637889900000|2021-11-26 01:25:00|590.4|585.9|593.1|588.6|595.8|591.3|589.9|585.4|23137
1637890200000|2021-11-26 01:30:00|593.4|588.9|596.9|592.4|597.4|592.9|593.1|588.6|18070
1637890500000|2021-11-26 01:35:00|597.3|592.8|594.6|590.1|597.3|592.8|594.1|589.6|9984
1637890800000|2021-11-26 01:40:00|594.9|590.4|593.4|588.9|595.4|590.9|592.4|587.9|6544
1637891100000|2021-11-26 01:45:00|593.7|589.2|596.4|591.9|597.2|592.7|593.7|589.2|12585
1637891400000|2021-11-26 01:50:00|596.2|591.7|596.1|591.6|597.9|593.4|594.1|589.6|10991
1637891700000|2021-11-26 01:55:00|595.9|591.4|595.6|591.1|596.4|591.9|594.4|589.9|4914
1637892000000|2021-11-26 02:00:00|595.9|591.4|594.4|589.9|597.7|593.2|594.4|589.9|8128
1637892300000|2021-11-26 02:05:00|594.1|589.6|593.1|588.6|594.6|590.1|592.4|587.9|7964
1637892600000|2021-11-26 02:10:00|592.9|588.4|592.9|588.4|595.1|590.6|592.1|587.6|6904
1637893800000|2021-11-26 02:30:00|593.1|588.6|590.9|586.4|593.1|588.6|590.1|585.6|9704
1637894100000|2021-11-26 02:35:00|590.7|586.2|588.7|584.2|591.9|587.4|588.4|583.9|7795
1637894400000|2021-11-26 02:40:00|588.9|584.4|589.5|585|590.4|585.9|588.5|584|6341
1637894700000|2021-11-26 02:45:00|589.4|584.9|588.7|584.2|590.4|585.9|587.7|583.2|7172
1637895000000|2021-11-26 02:50:00|588.9|584.4|589.6|585.1|590.6|586.1|588.7|584.2|3914
1637895300000|2021-11-26 02:55:00|589.7|585.2|592.6|588.1|593.4|588.9|589.7|585.2|9495
1637895600000|2021-11-26 03:00:00|592.4|587.9|592.1|587.6|593.1|588.6|591.9|587.4|2878
1637895900000|2021-11-26 03:05:00|592.4|587.9|587.9|583.4|592.4|587.9|587.8|583.3|7510
1637896200000|2021-11-26 03:10:00|588.2|583.7|587.7|583.2|589.9|585.4|587.7|583.2|6713
1637896500000|2021-11-26 03:15:00|587.2|582.7|587.1|582.6|588.4|583.9|586.6|582.1|8094
1637896800000|2021-11-26 03:20:00|586.7|582.2|588.2|583.7|588.7|584.2|586.6|582.1|4761
1637897100000|2021-11-26 03:25:00|588.4|583.9|586.7|582.2|588.9|584.4|586.6|582.1|5732
1637904600000|2021-11-26 05:30:00|586.6|582.1|585.1|580.6|586.6|582.1|582.7|578.2|16793
1637904900000|2021-11-26 05:35:00|585.3|580.8|586.2|581.7|586.4|581.9|583.9|579.4|7159
1637905200000|2021-11-26 05:40:00|586.1|581.6|587.3|582.8|587.6|583.1|584.9|580.4|5703
1637905500000|2021-11-26 05:45:00|587.4|582.9|587.3|582.8|588.3|583.8|587.3|582.8|5635
1637905800000|2021-11-26 05:50:00|587.6|583.1|586.3|581.8|588.3|583.8|585.1|580.6|5257
1637906100000|2021-11-26 05:55:00|586.6|582.1|585.3|580.8|588.1|583.6|585.3|580.8|5463
1637906400000|2021-11-26 06:00:00|585.1|580.6|583.3|578.8|585.8|581.3|583.2|578.7|6886
1637906700000|2021-11-26 06:05:00|583.6|579.1|584.3|579.8|585.3|580.8|583.3|578.8|5236
1637907000000|2021-11-26 06:10:00|584.2|579.7|578.4|573.9|584.3|579.8|577.9|573.4|18187
1637907300000|2021-11-26 06:15:00|578.1|573.6|580.3|575.8|580.6|576.1|576.3|571.8|15010
1637907600000|2021-11-26 06:20:00|579.9|575.4|581.9|577.4|582.9|578.4|579.9|575.4|13093
1637907900000|2021-11-26 06:25:00|581.8|577.3|579.6|575.1|582.1|577.6|579.6|575.1|4947
1637908200000|2021-11-26 06:30:00|579.4|574.9|581.6|577.1|581.6|577.1|579.1|574.6|5384
1637908500000|2021-11-26 06:35:00|581.4|576.9|581.1|576.6|581.9|577.4|579.9|575.4|4613
1637908800000|2021-11-26 06:40:00|580.9|576.4|581.1|576.6|581.3|576.8|580.1|575.6|6013
1637909100000|2021-11-26 06:45:00|581.2|576.7|583.9|579.4|584.1|579.6|579.8|575.3|10153
1637909400000|2021-11-26 06:50:00|584|579.5|583.8|579.3|586.4|581.9|583.8|579.3|17327
1637909700000|2021-11-26 06:55:00|583.9|579.4|579.4|574.9|585.4|580.9|578.9|574.4|22508
1637931600000|2021-11-26 13:00:00|572.8|568.3|577.3|572.8|578.3|573.8|569.6|565.1|42587
1637931900000|2021-11-26 13:05:00|577.6|573.1|581.3|576.8|581.4|576.9|577.1|572.6|18848
1637932200000|2021-11-26 13:10:00|580.9|576.4|582.7|578.2|583.1|578.6|578.9|574.4|19828
1637932500000|2021-11-26 13:15:00|582.6|578.1|585.6|581.1|586.6|582.1|581.6|577.1|19606
1637932800000|2021-11-26 13:20:00|585.8|581.3|584|579.5|586.3|581.8|584|579.5|11474
1637933100000|2021-11-26 13:25:00|584.1|579.6|587.3|582.8|587.5|583|583.5|579|11260
1637933400000|2021-11-26 13:30:00|587.5|583|585.6|581.1|588.5|584|584.5|580|11624
1637933700000|2021-11-26 13:35:00|585.5|581|594.7|590.2|595.5|591|585.5|581|25568
1637934000000|2021-11-26 13:40:00|595|590.5|591|586.5|595|590.5|590.7|586.2|17918
1637934300000|2021-11-26 13:45:00|591.2|586.7|589.7|585.2|592.5|588|589.5|585|9346
1637934600000|2021-11-26 13:50:00|589.2|584.7|588.2|583.7|589.7|585.2|587.7|583.2|10604
1637934900000|2021-11-26 13:55:00|588.5|584|587.7|583.2|589|584.5|585.9|581.4|13266
1637935200000|2021-11-26 14:00:00|587.6|583.1|587.1|582.6|589.1|584.6|585.6|581.1|13622
1637935500000|2021-11-26 14:05:00|587.2|582.7|586.2|581.7|587.6|583.1|585.4|580.9|7048
1637935800000|2021-11-26 14:10:00|586.4|581.9|588.4|583.9|588.6|584.1|586.4|581.9|5536
1637936100000|2021-11-26 14:15:00|588.3|583.8|586.1|581.6|588.3|583.8|584.9|580.4|8443
1637936400000|2021-11-26 14:20:00|585.7|581.2|585.6|581.1|585.7|581.2|583.7|579.2|6681
1637936700000|2021-11-26 14:25:00|585.1|580.6|587.2|582.7|587.2|582.7|585.1|580.6|4774
1637937000000|2021-11-26 14:30:00|587.1|582.6|589|584.5|591.1|586.6|586.2|581.7|11434
1637937300000|2021-11-26 14:35:00|589.4|584.9|589.2|584.7|590.4|585.9|588.9|584.4|4014
1637937600000|2021-11-26 14:40:00|589.4|584.9|588.9|584.4|589.4|584.9|588.4|583.9|3882
1637937900000|2021-11-26 14:45:00|588.5|584|590.5|586|591|586.5|588.4|583.9|5790
1637938200000|2021-11-26 14:50:00|590.9|586.4|593.2|588.7|595.4|590.9|590.5|586|13731
1637938500000|2021-11-26 14:55:00|593.6|589.1|596.6|592.1|597.4|592.9|592.7|588.2|21102
1637938800000|2021-11-26 15:00:00|596.4|591.9|596.4|591.9|596.4|591.9|596.4|591.9|0
1638147600000|2021-11-29 01:00:00|596.5|592|604.3|599.8|605.3|600.8|593.8|589.3|44193
1638147900000|2021-11-29 01:05:00|604.1|599.6|600|595.5|604.6|600.1|599.5|595|20882
1638148200000|2021-11-29 01:10:00|599.8|595.3|600.1|595.6|602.8|598.3|599.5|595|9868
1638148500000|2021-11-29 01:15:00|600.5|596|598.5|594|601|596.5|597.9|593.4|8882
1638148800000|2021-11-29 01:20:00|598.6|594.1|596.3|591.8|599.5|595|594.8|590.3|11430
1638149100000|2021-11-29 01:25:00|596.1|591.6|596.3|591.8|597.8|593.3|594.8|590.3|6076
1638149400000|2021-11-29 01:30:00|596.1|591.6|599.4|594.9|599.4|594.9|595.6|591.1|6867
1638149700000|2021-11-29 01:35:00|599|594.5|604.1|599.6|604.6|600.1|598.9|594.4|14720
1638150000000|2021-11-29 01:40:00|604|599.5|602.5|598|604|599.5|600.4|595.9|9646
1638150300000|2021-11-29 01:45:00|602.4|597.9|601|596.5|602.9|598.4|600.2|595.7|6745
1638150600000|2021-11-29 01:50:00|601.2|596.7|598.8|594.3|601.7|597.2|597|592.5|8902
1638150900000|2021-11-29 01:55:00|598.7|594.2|597.8|593.3|598.7|594.2|596.1|591.6|6120
1638151200000|2021-11-29 02:00:00|597.5|593|599.3|594.8|600|595.5|596.5|592|4679
1638151500000|2021-11-29 02:05:00|599.2|594.7|598.3|593.8|599.2|594.7|596.8|592.3|3900
1638151800000|2021-11-29 02:10:00|598.2|593.7|596.7|592.2|598.8|594.3|596.1|591.6|4392
1638153000000|2021-11-29 02:30:00|596.2|591.7|600.4|595.9|601.1|596.6|596|591.5|6153
1638153300000|2021-11-29 02:35:00|600.3|595.8|603.3|598.8|603.3|598.8|599.9|595.4|6094
1638153600000|2021-11-29 02:40:00|603.4|598.9|603.4|598.9|604.9|600.4|602.1|597.6|9985
1638153900000|2021-11-29 02:45:00|603.6|599.1|605.6|601.1|605.9|601.4|603.6|599.1|9044
1638154200000|2021-11-29 02:50:00|605.3|600.8|608.1|603.6|610.5|606|605.2|600.7|19482
1638154500000|2021-11-29 02:55:00|608.3|603.8|609.3|604.8|609.3|604.8|606.8|602.3|11148
1638154800000|2021-11-29 03:00:00|609.4|604.9|611.6|607.1|611.8|607.3|608.3|603.8|15266
1638155100000|2021-11-29 03:05:00|611.4|606.9|609.8|605.3|611.9|607.4|609.6|605.1|7858
1638155400000|2021-11-29 03:10:00|609.4|604.9|611.8|607.3|612.6|608.1|609.3|604.8|9881
1638155700000|2021-11-29 03:15:00|611.4|606.9|614.6|610.1|615.2|610.7|611.4|606.9|16467
1638156000000|2021-11-29 03:20:00|614.9|610.4|618.3|613.8|620.2|615.7|614.9|610.4|24637
1638156300000|2021-11-29 03:25:00|618.5|614|620|615.5|622|617.5|618.5|614|22870
1638156600000|2021-11-29 03:30:00|620.2|615.7|620.2|615.7|620.2|615.7|620.2|615.7|0
1638163800000|2021-11-29 05:30:00|620|615.5|618.5|614|620|615.5|616.1|611.6|19612
1638164100000|2021-11-29 05:35:00|618|613.5|621.5|617|622|617.5|617.1|612.6|7515
1638164400000|2021-11-29 05:40:00|621.3|616.8|622.1|617.6|622.8|618.3|620.1|615.6|9501
1638164700000|2021-11-29 05:45:00|622.5|618|625|620.5|626|621.5|621.4|616.9|19775
1638165000000|2021-11-29 05:50:00|624.5|620|624.2|619.7|627|622.5|623.4|618.9|16127
1638165300000|2021-11-29 05:55:00|624.5|620|620.5|616|625.5|621|620.2|615.7|11243
1638165600000|2021-11-29 06:00:00|620.7|616.2|616.5|612|621.5|617|615.3|610.8|17411
1638165900000|2021-11-29 06:05:00|616.7|612.2|617.2|612.7|618.9|614.4|616.5|612|9243
1638166200000|2021-11-29 06:10:00|616.8|612.3|620|615.5|620.1|615.6|616.3|611.8|9044
1638166500000|2021-11-29 06:15:00|619.9|615.4|618.5|614|620|615.5|618.5|614|5203
1638166800000|2021-11-29 06:20:00|618.2|613.7|616.4|611.9|618.5|614|615.7|611.2|8845
1638167100000|2021-11-29 06:25:00|616.5|612|617.3|612.8|618.8|614.3|616.5|612|5877
1638167400000|2021-11-29 06:30:00|617.4|612.9|616.6|612.1|617.4|612.9|614.1|609.6|14160
1638167700000|2021-11-29 06:35:00|616.8|612.3|618.8|614.3|618.8|614.3|616.8|612.3|6469
1638168000000|2021-11-29 06:40:00|618.4|613.9|619.9|615.4|620|615.5|617.6|613.1|6632
1638168300000|2021-11-29 06:45:00|620|615.5|617.2|612.7|620.4|615.9|616.7|612.2|6123
1638168600000|2021-11-29 06:50:00|617|612.5|619.8|615.3|619.8|615.3|617|612.5|5814
1638168900000|2021-11-29 06:55:00|620.1|615.6|620.8|616.3|621.3|616.8|619.3|614.8|14432
1638169200000|2021-11-29 07:00:00|620.6|616.1|620.8|616.3|620.8|616.3|620.6|616.1|0
1638190800000|2021-11-29 13:00:00|621.9|617.4|629.9|625.4|631.1|626.6|621.9|617.4|35979
1638191100000|2021-11-29 13:05:00|629.5|625|631.9|627.4|632.5|628|629.1|624.6|16736
1638191400000|2021-11-29 13:10:00|632|627.5|632.6|628.1|633.1|628.6|630.9|626.4|18404
1638191700000|2021-11-29 13:15:00|632.5|628|631|626.5|632.5|628|628.9|624.4|10903
1638192000000|2021-11-29 13:20:00|630.9|626.4|634.9|630.4|635.7|631.2|630|625.5|25032
1638192300000|2021-11-29 13:25:00|635|630.5|634.5|630|636.2|631.7|633|628.5|12048
1638192600000|2021-11-29 13:30:00|634.7|630.2|633.2|628.7|635|630.5|632.7|628.2|7967
1638192900000|2021-11-29 13:35:00|633|628.5|635.2|630.7|636.8|632.3|632.5|628|13266
1638193200000|2021-11-29 13:40:00|635.3|630.8|633.7|629.2|635.7|631.2|633.1|628.6|6295
1638193500000|2021-11-29 13:45:00|633.8|629.3|632|627.5|635.6|631.1|631.8|627.3|9722
1638193800000|2021-11-29 13:50:00|632.2|627.7|632|627.5|633.2|628.7|631.7|627.2|5336
1638194100000|2021-11-29 13:55:00|632.2|627.7|633.5|629|633.5|629|632.2|627.7|3115
1638194400000|2021-11-29 14:00:00|633.9|629.4|627.1|622.6|635.2|630.7|625.4|620.9|27276
1638194700000|2021-11-29 14:05:00|627.3|622.8|629.1|624.6|629.6|625.1|625.8|621.3|12070
1638195000000|2021-11-29 14:10:00|629|624.5|629.3|624.8|630.6|626.1|628.3|623.8|7059
1638195300000|2021-11-29 14:15:00|629.4|624.9|625.6|621.1|629.8|625.3|625.6|621.1|7779
1638195600000|2021-11-29 14:20:00|625.5|621|626.6|622.1|627|622.5|624.3|619.8|8945
1638195900000|2021-11-29 14:25:00|626.5|622|627|622.5|627.6|623.1|626.1|621.6|3084
1638196200000|2021-11-29 14:30:00|626.6|622.1|625.4|620.9|628.1|623.6|624.6|620.1|6955
1638196500000|2021-11-29 14:35:00|625.8|621.3|628.4|623.9|628.4|623.9|625.4|620.9|7192
1638196800000|2021-11-29 14:40:00|628.3|623.8|627.4|622.9|628.4|623.9|625.7|621.2|5194
1638197100000|2021-11-29 14:45:00|627.3|622.8|626.3|621.8|627.8|623.3|625.8|621.3|4707
1638197400000|2021-11-29 14:50:00|626.1|621.6|627|622.5|629.1|624.6|626.1|621.6|4463
1638197700000|2021-11-29 14:55:00|626.9|622.4|626.7|622.2|627.6|623.1|626.3|621.8|6392
1638234000000|2021-11-30 01:00:00|626.6|622.1|628.6|624.1|632.9|628.4|626.3|621.8|22078
1638234300000|2021-11-30 01:05:00|628.7|624.2|626.7|622.2|629.1|624.6|623.7|619.2|13362
1638234600000|2021-11-30 01:10:00|627.1|622.6|627.7|623.2|628.8|624.3|627|622.5|8362
1638234900000|2021-11-30 01:15:00|628.2|623.7|627.6|623.1|628.9|624.4|626.4|621.9|4908
1638235200000|2021-11-30 01:20:00|627.7|623.2|619|614.5|627.9|623.4|617.3|612.8|18699
1638235500000|2021-11-30 01:25:00|619.3|614.8|620.3|615.8|622.3|617.8|619.3|614.8|9501
1638235800000|2021-11-30 01:30:00|620.5|616|621.3|616.8|622.7|618.2|619.8|615.3|5254
1638236100000|2021-11-30 01:35:00|621.2|616.7|613.3|608.8|621.2|616.7|612|607.5|21733
1638236400000|2021-11-30 01:40:00|613.5|609|617.6|613.1|618.2|613.7|612.6|608.1|15857
1638236700000|2021-11-30 01:45:00|617.5|613|613.5|609|619.3|614.8|613|608.5|14033
1638237000000|2021-11-30 01:50:00|613.3|608.8|614.8|610.3|615.1|610.6|612.6|608.1|11030
1638237300000|2021-11-30 01:55:00|614.7|610.2|616.7|612.2|617.3|612.8|613.2|608.7|7248
1638237600000|2021-11-30 02:00:00|616.8|612.3|616.4|611.9|618.6|614.1|615.6|611.1|6212
1638237900000|2021-11-30 02:05:00|616.3|611.8|614.6|610.1|617.7|613.2|614.6|610.1|4421
1638238200000|2021-11-30 02:10:00|614.7|610.2|615.4|610.9|616.3|611.8|612.9|608.4|7409
1638239400000|2021-11-30 02:30:00|615.5|611|618.4|613.9|618.9|614.4|614.9|610.4|6241
1638239700000|2021-11-30 02:35:00|618.1|613.6|620.1|615.6|620.6|616.1|617.1|612.6|5912
1638240000000|2021-11-30 02:40:00|620.4|615.9|616.8|612.3|620.4|615.9|616.4|611.9|5839
1638240300000|2021-11-30 02:45:00|616.4|611.9|616.1|611.6|616.9|612.4|614.4|609.9|4452
1638240600000|2021-11-30 02:50:00|615.9|611.4|615.4|610.9|615.9|611.4|614.1|609.6|4194
1638240900000|2021-11-30 02:55:00|615.6|611.1|616.3|611.8|617.3|612.8|614.9|610.4|3182
1638241200000|2021-11-30 03:00:00|616.2|611.7|615.3|610.8|616.4|611.9|613.9|609.4|5461
1638241500000|2021-11-30 03:05:00|614.9|610.4|614.8|610.3|616.7|612.2|613.9|609.4|4532
1638241800000|2021-11-30 03:10:00|614.9|610.4|610.2|605.7|615.3|610.8|609.2|604.7|11032
1638242100000|2021-11-30 03:15:00|610.1|605.6|611.6|607.1|611.6|607.1|609.6|605.1|9493
1638242400000|2021-11-30 03:20:00|611.4|606.9|612.6|608.1|612.6|608.1|608.3|603.8|7804
1638242700000|2021-11-30 03:25:00|612.2|607.7|611.6|607.1|612.2|607.7|610.2|605.7|4501
1638250200000|2021-11-30 05:30:00|611.3|606.8|611.5|607|614.7|610.2|608.7|604.2|14123
1638250500000|2021-11-30 05:35:00|611.3|606.8|608.8|604.3|612.9|608.4|608.7|604.2|8013
1638250800000|2021-11-30 05:40:00|609.2|604.7|604.4|599.9|609.8|605.3|603.6|599.1|21572
1638251100000|2021-11-30 05:45:00|604.3|599.8|599.8|595.3|604.9|600.4|599.8|595.3|20220
1638251400000|2021-11-30 05:50:00|599.4|594.9|598.6|594.1|600.4|595.9|596.8|592.3|20925
1638251700000|2021-11-30 05:55:00|598.9|594.4|601.2|596.7|602.3|597.8|598.7|594.2|12739
1638252000000|2021-11-30 06:00:00|600.8|596.3|602.9|598.4|604.1|599.6|600.3|595.8|9339
1638252300000|2021-11-30 06:05:00|602.6|598.1|602.1|597.6|603.9|599.4|600.7|596.2|6894
1638252600000|2021-11-30 06:10:00|601.7|597.2|599.7|595.2|602.1|597.6|598.6|594.1|8925
1638252900000|2021-11-30 06:15:00|599.3|594.8|604.8|600.3|605.3|600.8|599.2|594.7|12125
1638253200000|2021-11-30 06:20:00|605|600.5|606|601.5|607|602.5|604.3|599.8|11231
1638253500000|2021-11-30 06:25:00|605.6|601.1|610.7|606.2|611.1|606.6|604.9|600.4|17056
1638253800000|2021-11-30 06:30:00|611.1|606.6|608.6|604.1|611.2|606.7|608.1|603.6|10985
1638254100000|2021-11-30 06:35:00|608.2|603.7|610.3|605.8|612.2|607.7|608.2|603.7|7303
1638254400000|2021-11-30 06:40:00|609.8|605.3|612.6|608.1|612.6|608.1|608.8|604.3|8697
1638254700000|2021-11-30 06:45:00|612.7|608.2|613.4|608.9|615.5|611|612.6|608.1|14581
1638255000000|2021-11-30 06:50:00|613.2|608.7|611.1|606.6|613.2|608.7|610.7|606.2|8299
1638255300000|2021-11-30 06:55:00|610.7|606.2|614.4|609.9|614.6|610.1|610.7|606.2|13536
1638277200000|2021-11-30 13:00:00|615.5|611|617.4|612.9|619.6|615.1|614.9|610.4|27651
1638277500000|2021-11-30 13:05:00|617.8|613.3|616.9|612.4|618.7|614.2|616.4|611.9|11537
1638277800000|2021-11-30 13:10:00|617.3|612.8|624.3|619.8|624.3|619.8|617.3|612.8|24229
1638278100000|2021-11-30 13:15:00|624.4|619.9|620.4|615.9|624.4|619.9|620.4|615.9|9114
1638278400000|2021-11-30 13:20:00|620.6|616.1|617.9|613.4|622.1|617.6|617.9|613.4|11009
1638278700000|2021-11-30 13:25:00|617.6|613.1|616.7|612.2|618.2|613.7|615.7|611.2|14431
1638279000000|2021-11-30 13:30:00|616.3|611.8|618.2|613.7|618.5|614|615.2|610.7|10874
1638279300000|2021-11-30 13:35:00|618.4|613.9|621|616.5|621.4|616.9|617|612.5|8369
1638279600000|2021-11-30 13:40:00|620.9|616.4|619.5|615|620.9|616.4|618.7|614.2|3367
1638279900000|2021-11-30 13:45:00|619.7|615.2|620.2|615.7|622|617.5|619.7|615.2|5344
1638280200000|2021-11-30 13:50:00|620.7|616.2|623.2|618.7|623.9|619.4|620.2|615.7|4873
1638280500000|2021-11-30 13:55:00|623|618.5|623.5|619|623.5|619|621.3|616.8|3375
1638280800000|2021-11-30 14:00:00|623.7|619.2|620.8|616.3|623.7|619.2|620.2|615.7|6162
1638281100000|2021-11-30 14:05:00|620.4|615.9|620.8|616.3|621.9|617.4|620.3|615.8|3083
1638281400000|2021-11-30 14:10:00|620.9|616.4|622.4|617.9|622.9|618.4|620.8|616.3|3158
1638281700000|2021-11-30 14:15:00|622.8|618.3|619.7|615.2|623.4|618.9|619.7|615.2|4798
1638282000000|2021-11-30 14:20:00|619.5|615|620.9|616.4|621.4|616.9|618.2|613.7|4766
1638282300000|2021-11-30 14:25:00|621.1|616.6|627.7|623.2|628.1|623.6|621.1|616.6|18336
1638282600000|2021-11-30 14:30:00|627.8|623.3|628.6|624.1|629.3|624.8|626.5|622|16409
1638282900000|2021-11-30 14:35:00|628.7|624.2|628.6|624.1|630.2|625.7|626.7|622.2|7634
1638283200000|2021-11-30 14:40:00|629.1|624.6|629.1|624.6|630.6|626.1|628.4|623.9|6306
1638283500000|2021-11-30 14:45:00|628.7|624.2|626.7|622.2|629.6|625.1|626.4|621.9|4789
1638283800000|2021-11-30 14:50:00|627.1|622.6|625.3|620.8|628.4|623.9|625.3|620.8|6031
1638284100000|2021-11-30 14:55:00|625.4|620.9|626.8|622.3|627.4|622.9|625.3|620.8|8839
1638320400000|2021-12-01 01:00:00|625.4|620.9|621.8|617.3|627.9|623.4|620.3|615.8|16713
1638320700000|2021-12-01 01:05:00|622.2|617.7|626.1|621.6|626.7|622.2|622.2|617.7|8724
1638321000000|2021-12-01 01:10:00|626.2|621.7|628.7|624.2|629.2|624.7|625.7|621.2|8517
1638321300000|2021-12-01 01:15:00|628.8|624.3|628.3|623.8|629.8|625.3|626.7|622.2|6838
1638321600000|2021-12-01 01:20:00|628.2|623.7|630|625.5|631.6|627.1|626.7|622.2|7125
1638321900000|2021-12-01 01:25:00|630.1|625.6|629.7|625.2|630.4|625.9|628.6|624.1|3030
1638322200000|2021-12-01 01:30:00|630.1|625.6|626.6|622.1|630.1|625.6|626.2|621.7|4041
1638322500000|2021-12-01 01:35:00|626.9|622.4|625.6|621.1|627.7|623.2|624.6|620.1|5125
1638322800000|2021-12-01 01:40:00|625.4|620.9|626.7|622.2|626.7|622.2|624.6|620.1|3974
1638323100000|2021-12-01 01:45:00|626.6|622.1|623.6|619.1|627.8|623.3|623.2|618.7|5703
1638323400000|2021-12-01 01:50:00|623.9|619.4|627.8|623.3|628.3|623.8|623.9|619.4|4715
1638323700000|2021-12-01 01:55:00|628.3|623.8|631.2|626.7|631.2|626.7|628.2|623.7|6007
1638324000000|2021-12-01 02:00:00|631.3|626.8|631.4|626.9|632.1|627.6|629.3|624.8|7800
1638324300000|2021-12-01 02:05:00|631.9|627.4|633.1|628.6|633.6|629.1|630.4|625.9|7103
1638324600000|2021-12-01 02:10:00|633.2|628.7|634.4|629.9|635.3|630.8|632.9|628.4|10414
1638325800000|2021-12-01 02:30:00|634.6|630.1|634.4|629.9|635.6|631.1|632.6|628.1|8078
1638326100000|2021-12-01 02:35:00|634.8|630.3|635.8|631.3|636.8|632.3|632.9|628.4|6272
1638326400000|2021-12-01 02:40:00|636.3|631.8|635.8|631.3|638.7|634.2|635.3|630.8|7684
1638326700000|2021-12-01 02:45:00|635.7|631.2|635.2|630.7|636.8|632.3|634.7|630.2|4981
1638327000000|2021-12-01 02:50:00|635.3|630.8|636.3|631.8|636.3|631.8|635.3|630.8|2435
1638327300000|2021-12-01 02:55:00|636.2|631.7|634.2|629.7|636.2|631.7|632.9|628.4|8505
1638327600000|2021-12-01 03:00:00|634.1|629.6|635.8|631.3|637|632.5|634.1|629.6|4266
1638327900000|2021-12-01 03:05:00|635.7|631.2|636.8|632.3|637.4|632.9|635.3|630.8|4514
1638328200000|2021-12-01 03:10:00|636.4|631.9|634.4|629.9|636.4|631.9|633.9|629.4|2735
1638328500000|2021-12-01 03:15:00|634.8|630.3|638.4|633.9|639.6|635.1|634.8|630.3|11981
1638328800000|2021-12-01 03:20:00|638.6|634.1|640.2|635.7|640.7|636.2|638.4|633.9|12205
1638329100000|2021-12-01 03:25:00|640.3|635.8|640|635.5|641.3|636.8|638.7|634.2|8776
1638336600000|2021-12-01 05:30:00|639.8|635.3|642.1|637.6|642.1|637.6|638.2|633.7|8532
1638336900000|2021-12-01 05:35:00|642.2|637.7|643.6|639.1|643.9|639.4|641.4|636.9|6815
1638337200000|2021-12-01 05:40:00|643.7|639.2|642.9|638.4|643.9|639.4|641.6|637.1|5762
1638337500000|2021-12-01 05:45:00|643.1|638.6|643.6|639.1|644.4|639.9|641.9|637.4|6900
1638337800000|2021-12-01 05:50:00|644|639.5|642.9|638.4|644|639.5|642.1|637.6|5709
1638338100000|2021-12-01 05:55:00|642.6|638.1|643.1|638.6|643.7|639.2|641.9|637.4|5185
1638338400000|2021-12-01 06:00:00|643|638.5|632.3|627.8|643.6|639.1|630.4|625.9|24966
1638338700000|2021-12-01 06:05:00|632.2|627.7|627.2|622.7|632.2|627.7|626.2|621.7|28035
1638339000000|2021-12-01 06:10:00|627.3|622.8|631|626.5|631|626.5|626.7|622.2|12126
1638339300000|2021-12-01 06:15:00|630.9|626.4|633.4|628.9|633.4|628.9|630.9|626.4|9757
1638339600000|2021-12-01 06:20:00|633|628.5|636.2|631.7|636.7|632.2|632.5|628|14384
1638339900000|2021-12-01 06:25:00|635.8|631.3|633.7|629.2|636.7|632.2|633.2|628.7|9802
1638340200000|2021-12-01 06:30:00|634|629.5|634.3|629.8|636|631.5|634|629.5|6831
1638340500000|2021-12-01 06:35:00|634.7|630.2|635|630.5|636.2|631.7|634.7|630.2|4009
1638340800000|2021-12-01 06:40:00|634.7|630.2|637.9|633.4|639.1|634.6|634.5|630|7368
1638341100000|2021-12-01 06:45:00|638.3|633.8|632.5|628|638.4|633.9|632|627.5|7502
1638341400000|2021-12-01 06:50:00|633|628.5|631.3|626.8|633.4|628.9|630.8|626.3|8423
1638341700000|2021-12-01 06:55:00|631.2|626.7|633.5|629|633.5|629|629.9|625.4|11248
1638363600000|2021-12-01 13:00:00|634.8|630.3|631.7|627.2|636.2|631.7|631.3|626.8|18153
1638363900000|2021-12-01 13:05:00|631.6|627.1|631.7|627.2|633.2|628.7|630.4|625.9|7719
1638364200000|2021-12-01 13:10:00|631.3|626.8|635.3|630.8|635.8|631.3|630.8|626.3|9129
1638364500000|2021-12-01 13:15:00|635.2|630.7|632.3|627.8|636.7|632.2|632.2|627.7|6843
1638364800000|2021-12-01 13:20:00|632.7|628.2|628.2|623.7|632.7|628.2|627.5|623|12542
1638365100000|2021-12-01 13:25:00|628|623.5|626.7|622.2|628.5|624|624.9|620.4|14656
1638365400000|2021-12-01 13:30:00|626.3|621.8|626.8|622.3|628.3|623.8|625.4|620.9|6729
1638365700000|2021-12-01 13:35:00|626.4|621.9|627.9|623.4|628.3|623.8|626.4|621.9|3557
1638366000000|2021-12-01 13:40:00|628.3|623.8|622.5|618|628.3|623.8|622.2|617.7|10418
1638366300000|2021-12-01 13:45:00|622.2|617.7|624|619.5|624.5|620|622.2|617.7|6322
1638366600000|2021-12-01 13:50:00|623.7|619.2|621.7|617.2|623.7|619.2|620.9|616.4|7319
1638366900000|2021-12-01 13:55:00|622|617.5|626|621.5|626.5|622|621.7|617.2|6341
1638367200000|2021-12-01 14:00:00|625.7|621.2|622|617.5|625.7|621.2|622|617.5|6590
1638367500000|2021-12-01 14:05:00|622.2|617.7|623.5|619|623.9|619.4|622|617.5|4401
1638367800000|2021-12-01 14:10:00|623.4|618.9|623.4|618.9|624.4|619.9|621|616.5|6392
1638368100000|2021-12-01 14:15:00|623.9|619.4|626.8|622.3|627.9|623.4|622.9|618.4|6563
1638368400000|2021-12-01 14:20:00|626.7|622.2|625.4|620.9|626.9|622.4|624.9|620.4|2950
1638368700000|2021-12-01 14:25:00|624.9|620.4|622.7|618.2|626|621.5|622.7|618.2|2531
1638369000000|2021-12-01 14:30:00|623.2|618.7|621.2|616.7|624.2|619.7|620.8|616.3|4964
1638369300000|2021-12-01 14:35:00|621.5|617|625.9|621.4|626.5|622|621.2|616.7|5544
1638369600000|2021-12-01 14:40:00|625.8|621.3|623.5|619|625.8|621.3|623|618.5|2458
1638369900000|2021-12-01 14:45:00|623.4|618.9|624.2|619.7|624.5|620|623|618.5|2266
1638370200000|2021-12-01 14:50:00|624|619.5|622.7|618.2|624|619.5|622.5|618|2609
1638370500000|2021-12-01 14:55:00|622.5|618|624|619.5|624.9|620.4|621.7|617.2|5156
1638406800000|2021-12-02 01:00:00|623.7|619.2|621.7|617.2|623.7|619.2|617.6|613.1|14365
1638407100000|2021-12-02 01:05:00|621.8|617.3|623|618.5|624.6|620.1|621.1|616.6|8442
1638407400000|2021-12-02 01:10:00|622.9|618.4|622.5|618|623.9|619.4|621.9|617.4|2393
1638407700000|2021-12-02 01:15:00|622|617.5|619.1|614.6|622|617.5|619.1|614.6|3161
1638408000000|2021-12-02 01:20:00|619|614.5|619.5|615|620.4|615.9|618.1|613.6|4662
1638408300000|2021-12-02 01:25:00|619.1|614.6|621.5|617|622.3|617.8|619.1|614.6|3590
1638408600000|2021-12-02 01:30:00|621|616.5|619|614.5|621|616.5|619|614.5|2837
1638408900000|2021-12-02 01:35:00|618.8|614.3|618.5|614|620|615.5|616.1|611.6|5686
1638409200000|2021-12-02 01:40:00|618.3|613.8|619.6|615.1|620.1|615.6|617|612.5|3210
1638409500000|2021-12-02 01:45:00|619.5|615|623.4|618.9|624.3|619.8|618.6|614.1|5204
1638409800000|2021-12-02 01:50:00|623.5|619|627.2|622.7|628|623.5|622.8|618.3|7511
1638410100000|2021-12-02 01:55:00|627.1|622.6|628.7|624.2|628.8|624.3|626.3|621.8|7674
1638410400000|2021-12-02 02:00:00|628.8|624.3|625.8|621.3|628.8|624.3|624.7|620.2|5277
1638410700000|2021-12-02 02:05:00|626|621.5|627|622.5|627.3|622.8|625.8|621.3|2919
1638411000000|2021-12-02 02:10:00|627.5|623|627|622.5|628|623.5|626.2|621.7|4208
1638412200000|2021-12-02 02:30:00|627.3|622.8|629.7|625.2|631.3|626.8|625.8|621.3|7702
1638412500000|2021-12-02 02:35:00|629.8|625.3|628.2|623.7|630.2|625.7|627.8|623.3|3478
1638412800000|2021-12-02 02:40:00|628.3|623.8|629.8|625.3|630.2|625.7|628.3|623.8|2650
1638413100000|2021-12-02 02:45:00|630.2|625.7|629.2|624.7|630.3|625.8|628.2|623.7|2920
1638413400000|2021-12-02 02:50:00|628.8|624.3|628.3|623.8|629.3|624.8|627|622.5|3256
1638413700000|2021-12-02 02:55:00|628.5|624|629.3|624.8|629.8|625.3|628.5|624|1378
1638414000000|2021-12-02 03:00:00|629.5|625|626|621.5|629.8|625.3|624.5|620|5502
1638414300000|2021-12-02 03:05:00|626.1|621.6|622.8|618.3|627|622.5|622.8|618.3|4837
1638414600000|2021-12-02 03:10:00|622.5|618|619.1|614.6|623|618.5|618.2|613.7|8997
1638414900000|2021-12-02 03:15:00|619.6|615.1|622.3|617.8|622.7|618.2|619.6|615.1|4019
1638415200000|2021-12-02 03:20:00|622.2|617.7|623.8|619.3|624.4|619.9|621.2|616.7|4224
1638415500000|2021-12-02 03:25:00|623.9|619.4|631.4|626.9|631.5|627|623|618.5|8910
1638423000000|2021-12-02 05:30:00|631.7|627.2|633.8|629.3|635.3|630.8|631.7|627.2|13720
1638423300000|2021-12-02 05:35:00|634|629.5|633.1|628.6|636.5|632|633.1|628.6|7190
1638423600000|2021-12-02 05:40:00|633|628.5|633.2|628.7|633.5|629|630.8|626.3|7157
1638423900000|2021-12-02 05:45:00|632.8|628.3|634.6|630.1|634.6|630.1|631.7|627.2|3032
1638424200000|2021-12-02 05:50:00|634.2|629.7|634.6|630.1|635.6|631.1|633.2|628.7|2844
1638424500000|2021-12-02 05:55:00|634.7|630.2|635.6|631.1|635.7|631.2|634.1|629.6|2996
1638424800000|2021-12-02 06:00:00|635.2|630.7|632.5|628|635.6|631.1|632.1|627.6|3535
1638425100000|2021-12-02 06:05:00|632.6|628.1|629.6|625.1|634.5|630|628.7|624.2|4146
1638425400000|2021-12-02 06:10:00|629.2|624.7|627.8|623.3|630.7|626.2|626.5|622|10003
1638425700000|2021-12-02 06:15:00|627.7|623.2|631.7|627.2|631.8|627.3|627.3|622.8|5404
1638426000000|2021-12-02 06:20:00|631.3|626.8|631.2|626.7|632.6|628.1|629.8|625.3|3003
1638426300000|2021-12-02 06:25:00|631.1|626.6|631.3|626.8|631.6|627.1|629.7|625.2|2312
1638426600000|2021-12-02 06:30:00|631.2|626.7|627|622.5|631.7|627.2|625.5|621|5927
1638426900000|2021-12-02 06:35:00|627.1|622.6|627.7|623.2|629.1|624.6|626.1|621.6|4022
1638427200000|2021-12-02 06:40:00|628.1|623.6|622.1|617.6|628.2|623.7|621.6|617.1|9089
1638427500000|2021-12-02 06:45:00|622|617.5|620.6|616.1|623.8|619.3|619.6|615.1|7419
1638427800000|2021-12-02 06:50:00|620.5|616|613.7|609.2|620.5|616|612.7|608.2|14923
1638428100000|2021-12-02 06:55:00|613.6|609.1|609|604.5|615.1|610.6|607.5|603|15130
1638428400000|2021-12-02 07:00:00|608.8|604.3|609|604.5|609|604.5|608.8|604.3|0
1638450000000|2021-12-02 13:00:00|601.4|596.9|606.6|602.1|606.7|602.2|598.7|594.2|31964
1638450300000|2021-12-02 13:05:00|606.1|601.6|602.9|598.4|606.7|602.2|601.4|596.9|9319
1638450600000|2021-12-02 13:10:00|602.4|597.9|605.2|600.7|606.4|601.9|602.4|597.9|5914
1638450900000|2021-12-02 13:15:00|605.7|601.2|602.4|597.9|605.9|601.4|601.4|596.9|6111
1638451200000|2021-12-02 13:20:00|602.7|598.2|605.6|601.1|607.5|603|602.4|597.9|4877
1638451500000|2021-12-02 13:25:00|605.5|601|602.2|597.7|605.5|601|602.2|597.7|3216
1638451800000|2021-12-02 13:30:00|601.9|597.4|600.9|596.4|604.2|599.7|599.7|595.2|5355
1638452100000|2021-12-02 13:35:00|600.8|596.3|604.1|599.6|604.1|599.6|600.2|595.7|4296
1638452400000|2021-12-02 13:40:00|604|599.5|605.1|600.6|607|602.5|603.6|599.1|3052
1638452700000|2021-12-02 13:45:00|604.9|600.4|605.2|600.7|607|602.5|603.7|599.2|3375
1638453000000|2021-12-02 13:50:00|605.1|600.6|602.7|598.2|606.1|601.6|602.2|597.7|2376
1638453300000|2021-12-02 13:55:00|603.1|598.6|602.1|597.6|604.6|600.1|602.1|597.6|2641
1638453600000|2021-12-02 14:00:00|602|597.5|604|599.5|604.6|600.1|601.1|596.6|3543
1638453900000|2021-12-02 14:05:00|603.6|599.1|603.6|599.1|605|600.5|602.6|598.1|2489
1638454200000|2021-12-02 14:10:00|604.1|599.6|604.1|599.6|605|600.5|603.1|598.6|1820
1638454500000|2021-12-02 14:15:00|604|599.5|605|600.5|605.5|601|603.1|598.6|1626
1638454800000|2021-12-02 14:20:00|605.2|600.7|605.9|601.4|607.6|603.1|604.5|600|4234
1638455100000|2021-12-02 14:25:00|605.5|601|606|601.5|606.9|602.4|605|600.5|2375
1638455400000|2021-12-02 14:30:00|606.5|602|605.9|601.4|607.4|602.9|605.4|600.9|3553
1638455700000|2021-12-02 14:35:00|605.5|601|611.2|606.7|611.2|606.7|605.2|600.7|4202
1638456000000|2021-12-02 14:40:00|611.3|606.8|612.9|608.4|614.4|609.9|609.7|605.2|8722
1638456300000|2021-12-02 14:45:00|613.1|608.6|612.5|608|616|611.5|612.1|607.6|7053
1638456600000|2021-12-02 14:50:00|612.6|608.1|613.4|608.9|614.6|610.1|612.5|608|4604
1638456900000|2021-12-02 14:55:00|613|608.5|612.5|608|615|610.5|612.4|607.9|4291
1638493200000|2021-12-03 01:00:00|612.7|608.2|614.9|610.4|616.4|611.9|612.7|608.2|5769
1638493500000|2021-12-03 01:05:00|615|610.5|616.3|611.8|617.7|613.2|613.7|609.2|5994
1638493800000|2021-12-03 01:10:00|616.8|612.3|613.3|608.8|617.2|612.7|612.5|608|4282
1638494100000|2021-12-03 01:15:00|613.4|608.9|611.4|606.9|613.9|609.4|611.2|606.7|2840
1638494400000|2021-12-03 01:20:00|611.2|606.7|609.1|604.6|613.3|608.8|608.3|603.8|4787
1638494700000|2021-12-03 01:25:00|609|604.5|610.5|606|611.3|606.8|608.4|603.9|3707
1638495000000|2021-12-03 01:30:00|610.9|606.4|610|605.5|612.4|607.9|609.4|604.9|3759
1638495300000|2021-12-03 01:35:00|609.9|605.4|606|601.5|609.9|605.4|606|601.5|4405
1638495600000|2021-12-03 01:40:00|605.9|601.4|607.7|603.2|608.2|603.7|605.5|601|2707
1638495900000|2021-12-03 01:45:00|608.1|603.6|609.2|604.7|609.2|604.7|608.1|603.6|1668
1638496200000|2021-12-03 01:50:00|609.5|605|611.5|607|612.2|607.7|608.5|604|3268
1638496500000|2021-12-03 01:55:00|611.9|607.4|610.4|605.9|613|608.5|609.9|605.4|2989
1638496800000|2021-12-03 02:00:00|610|605.5|603|598.5|610.4|605.9|602.4|597.9|6252
1638497100000|2021-12-03 02:05:00|602.7|598.2|602.5|598|603.9|599.4|601.2|596.7|4730
1638497400000|2021-12-03 02:10:00|602.4|597.9|597.7|593.2|603|598.5|597.2|592.7|7964
1638498600000|2021-12-03 02:30:00|597.5|593|599.4|594.9|600.9|596.4|596.7|592.2|7435
1638498900000|2021-12-03 02:35:00|599.9|595.4|598|593.5|601|596.5|597.2|592.7|3359
1638499200000|2021-12-03 02:40:00|597.9|593.4|599|594.5|600.5|596|597.5|593|3021
1638499500000|2021-12-03 02:45:00|598.9|594.4|600.9|596.4|602.4|597.9|598.5|594|3598
1638499800000|2021-12-03 02:50:00|600.4|595.9|598.5|594|600.4|595.9|598.5|594|2043
1638500100000|2021-12-03 02:55:00|598.4|593.9|599.9|595.4|599.9|595.4|597|592.5|3332
1638500400000|2021-12-03 03:00:00|599.8|595.3|597.5|593|600|595.5|596.6|592.1|2524
1638500700000|2021-12-03 03:05:00|597.9|593.4|594|589.5|597.9|593.4|592.4|587.9|9642
1638501000000|2021-12-03 03:10:00|593.9|589.4|590.5|586|594.4|589.9|590.5|586|5641
1638501300000|2021-12-03 03:15:00|590.9|586.4|592.8|588.3|594.3|589.8|590.7|586.2|5359
1638501600000|2021-12-03 03:20:00|592.9|588.4|598.3|593.8|599|594.5|592.4|587.9|8252
1638501900000|2021-12-03 03:25:00|598.4|593.9|602.2|597.7|603.3|598.8|598.4|593.9|6362
1638502200000|2021-12-03 03:30:00|602.5|598|602.5|598|602.5|598|602.5|598|0
1638509400000|2021-12-03 05:30:00|602.1|597.6|607.6|603.1|611.3|606.8|602.1|597.6|18045
1638509700000|2021-12-03 05:35:00|607.7|603.2|607.9|603.4|608.9|604.4|605.6|601.1|5258
1638510000000|2021-12-03 05:40:00|607.6|603.1|609.3|604.8|610.3|605.8|606.6|602.1|4471
1638510300000|2021-12-03 05:45:00|609.4|604.9|608.9|604.4|610.6|606.1|607.8|603.3|2842
1638510600000|2021-12-03 05:50:00|608.8|604.3|613.2|608.7|614.2|609.7|608.4|603.9|4775
1638510900000|2021-12-03 05:55:00|613.6|609.1|608.7|604.2|613.7|609.2|607.8|603.3|3417
1638511200000|2021-12-03 06:00:00|609.2|604.7|609.4|604.9|610.8|606.3|608.4|603.9|3041
1638511500000|2021-12-03 06:05:00|609.5|605|607.1|602.6|609.9|605.4|605.8|601.3|4326
1638511800000|2021-12-03 06:10:00|607|602.5|610.1|605.6|610.6|606.1|606.9|602.4|2683
1638512100000|2021-12-03 06:15:00|610.4|605.9|610.1|605.6|612.4|607.9|609.6|605.1|2562
1638512400000|2021-12-03 06:20:00|610.2|605.7|609.4|604.9|610.6|606.1|608.4|603.9|1577
1638512700000|2021-12-03 06:25:00|609.1|604.6|611.6|607.1|611.7|607.2|609.1|604.6|2882
1638513000000|2021-12-03 06:30:00|611.7|607.2|611.7|607.2|613.8|609.3|610.8|606.3|3290
1638513300000|2021-12-03 06:35:00|611.5|607|611.2|606.7|611.7|607.2|609.7|605.2|2216
1638513600000|2021-12-03 06:40:00|611.6|607.1|608.1|603.6|611.7|607.2|606.9|602.4|4841
1638513900000|2021-12-03 06:45:00|608.2|603.7|606.9|602.4|610.1|605.6|604.3|599.8|6518
1638514200000|2021-12-03 06:50:00|606.6|602.1|607.7|603.2|609.8|605.3|606.4|601.9|5533
1638514500000|2021-12-03 06:55:00|608.2|603.7|610.8|606.3|611.2|606.7|607.7|603.2|6686
1638536400000|2021-12-03 13:00:00|616|611.5|615.6|611.1|619.9|615.4|614.8|610.3|12792
1638536700000|2021-12-03 13:05:00|615.8|611.3|615.6|611.1|617.6|613.1|614.9|610.4|12943
1638537000000|2021-12-03 13:10:00|616|611.5|619.2|614.7|621.3|616.8|616|611.5|7864
1638537300000|2021-12-03 13:15:00|618.8|614.3|614.9|610.4|619.2|614.7|614.5|610|5268
1638537600000|2021-12-03 13:20:00|615|610.5|616.7|612.2|617.2|612.7|613.8|609.3|5933
1638537900000|2021-12-03 13:25:00|616.3|611.8|612.4|607.9|617.2|612.7|612.4|607.9|4346
1638538200000|2021-12-03 13:30:00|612.8|608.3|613.7|609.2|615.3|610.8|612.3|607.8|4920
1638538500000|2021-12-03 13:35:00|613.2|608.7|614.3|609.8|614.8|610.3|611.9|607.4|4462
1638538800000|2021-12-03 13:40:00|614.2|609.7|614.8|610.3|615.3|610.8|613.7|609.2|3268
1638539100000|2021-12-03 13:45:00|614.7|610.2|614.8|610.3|614.9|610.4|612.2|607.7|3598
1638539400000|2021-12-03 13:50:00|614.7|610.2|616.7|612.2|618.4|613.9|614.7|610.2|5716
1638539700000|2021-12-03 13:55:00|616.8|612.3|615.9|611.4|617.1|612.6|614.8|610.3|2781
1638540000000|2021-12-03 14:00:00|615.8|611.3|618.2|613.7|619.6|615.1|615.8|611.3|3523
1638540300000|2021-12-03 14:05:00|618.3|613.8|617|612.5|618.3|613.8|616.1|611.6|2869
1638540600000|2021-12-03 14:10:00|616.8|612.3|619.2|614.7|619.2|614.7|616.7|612.2|4643
1638540900000|2021-12-03 14:15:00|619.3|614.8|619.3|614.8|619.8|615.3|617.7|613.2|3173
1638541200000|2021-12-03 14:20:00|619.4|614.9|621.3|616.8|621.9|617.4|619.4|614.9|5310
1638541500000|2021-12-03 14:25:00|621.2|616.7|622.8|618.3|623.2|618.7|620.7|616.2|3281
1638541800000|2021-12-03 14:30:00|623.2|618.7|621.1|616.6|623.3|618.8|620.7|616.2|2101
1638542100000|2021-12-03 14:35:00|621|616.5|622.6|618.1|623.5|619|621|616.5|2413
1638542400000|2021-12-03 14:40:00|623|618.5|621.6|617.1|623.5|619|620.2|615.7|1561
1638542700000|2021-12-03 14:45:00|621.5|617|620.5|616|621.6|617.1|619.5|615|2242
1638543000000|2021-12-03 14:50:00|620.3|615.8|619|614.5|620.3|615.8|617.6|613.1|3317
1638543300000|2021-12-03 14:55:00|618.6|614.1|623.4|618.9|623.5|619|618.6|614.1|4409
1638752400000|2021-12-06 01:00:00|624|619.5|623.8|619.3|627.1|622.6|621|616.5|8814
1638752700000|2021-12-06 01:05:00|624|619.5|622.1|617.6|624.3|619.8|619.8|615.3|4625
1638753000000|2021-12-06 01:10:00|621.7|617.2|622.1|617.6|624.5|620|621.6|617.1|2056
1638753300000|2021-12-06 01:15:00|622.6|618.1|620.4|615.9|623.1|618.6|619.6|615.1|3196
1638753600000|2021-12-06 01:20:00|620.9|616.4|616.5|612|621|616.5|615.3|610.8|5691
1638753900000|2021-12-06 01:25:00|616.6|612.1|617.2|612.7|618.7|614.2|616.1|611.6|4275
1638754200000|2021-12-06 01:30:00|617.7|613.2|613.1|608.6|619.1|614.6|611.4|606.9|3816
1638754500000|2021-12-06 01:35:00|612.6|608.1|612.1|607.6|613.6|609.1|609.5|605|4338
1638754800000|2021-12-06 01:40:00|611.7|607.2|612.2|607.7|613.6|609.1|611.2|606.7|1238
1638755100000|2021-12-06 01:45:00|612.6|608.1|612.6|608.1|613.1|608.6|610|605.5|2011
1638755400000|2021-12-06 01:50:00|612.2|607.7|611.6|607.1|614.1|609.6|610.7|606.2|2096
1638755700000|2021-12-06 01:55:00|611.2|606.7|609.1|604.6|611.7|607.2|608.2|603.7|2794
1638756000000|2021-12-06 02:00:00|608.6|604.1|611.1|606.6|612.1|607.6|607.8|603.3|3526
1638756300000|2021-12-06 02:05:00|611.6|607.1|612.1|607.6|612.1|607.6|610.6|606.1|1167
1638756600000|2021-12-06 02:10:00|612.5|608|614.1|609.6|615.4|610.9|612.5|608|1757
1638757800000|2021-12-06 02:30:00|614.5|610|613.5|609|614.5|610|611.2|606.7|1897
1638758100000|2021-12-06 02:35:00|613|608.5|612.5|608|614|609.5|612.5|608|705
1638758400000|2021-12-06 02:40:00|612.7|608.2|612.1|607.6|613.6|609.1|612.1|607.6|1029
1638758700000|2021-12-06 02:45:00|611.7|607.2|612.5|608|612.6|608.1|611.2|606.7|1336
1638759000000|2021-12-06 02:50:00|612.1|607.6|611.1|606.6|612.1|607.6|610.1|605.6|2506
1638759300000|2021-12-06 02:55:00|611.2|606.7|612.1|607.6|613.2|608.7|611.2|606.7|1276
1638759600000|2021-12-06 03:00:00|612|607.5|612.1|607.6|613.6|609.1|610.7|606.2|694
1638759900000|2021-12-06 03:05:00|612.2|607.7|610.5|606|612.6|608.1|610.5|606|1414
1638760200000|2021-12-06 03:10:00|610.1|605.6|612.6|608.1|613.2|608.7|610|605.5|2202
1638760500000|2021-12-06 03:15:00|612.2|607.7|612.7|608.2|613.2|608.7|611.3|606.8|1374
1638760800000|2021-12-06 03:20:00|612.3|607.8|609.8|605.3|612.3|607.8|609.4|604.9|1299
1638761100000|2021-12-06 03:25:00|609.7|605.2|612.4|607.9|613.3|608.8|609.7|605.2|1972
1638768600000|2021-12-06 05:30:00|612.3|607.8|615|610.5|615.5|611|611.1|606.6|4671
1638768900000|2021-12-06 05:35:00|614.6|610.1|614.5|610|615|610.5|613.6|609.1|1341
1638769200000|2021-12-06 05:40:00|614.1|609.6|613|608.5|614.5|610|612.5|608|1087
1638769500000|2021-12-06 05:45:00|612.8|608.3|611.1|606.6|613.5|609|609.7|605.2|1616
1638769800000|2021-12-06 05:50:00|610.7|606.2|607.9|603.4|610.7|606.2|607.8|603.3|2276
1638770100000|2021-12-06 05:55:00|608.3|603.8|609.3|604.8|609.3|604.8|606.9|602.4|1923
1638770400000|2021-12-06 06:00:00|608.9|604.4|607.8|603.3|609.8|605.3|607.3|602.8|1177
1638770700000|2021-12-06 06:05:00|607.4|602.9|609.2|604.7|609.2|604.7|606.9|602.4|1141
1638771000000|2021-12-06 06:10:00|608.8|604.3|609.2|604.7|609.8|605.3|608.3|603.8|1217
1638771300000|2021-12-06 06:15:00|608.8|604.3|608.8|604.3|609.3|604.8|606.9|602.4|1565
1638771600000|2021-12-06 06:20:00|608.9|604.4|608.3|603.8|609.3|604.8|607.4|602.9|1070
1638771900000|2021-12-06 06:25:00|608.2|603.7|607.8|603.3|608.2|603.7|605.3|600.8|2446
1638772200000|2021-12-06 06:30:00|607.7|603.2|612.3|607.8|613.5|609|606.4|601.9|3664
1638772500000|2021-12-06 06:35:00|612.4|607.9|612.3|607.8|612.5|608|611|606.5|1012
1638772800000|2021-12-06 06:40:00|612.5|608|613|608.5|613.3|608.8|611.3|606.8|2052
1638773100000|2021-12-06 06:45:00|612.8|608.3|613.4|608.9|614.6|610.1|612.8|608.3|2609
1638773400000|2021-12-06 06:50:00|613|608.5|612.2|607.7|613.5|609|611.2|606.7|2399
1638773700000|2021-12-06 06:55:00|611.9|607.4|612.7|608.2|613.6|609.1|611.9|607.4|4304
1638795600000|2021-12-06 13:00:00|619|614.5|622.4|617.9|622.4|617.9|617.3|612.8|10565
1638795900000|2021-12-06 13:05:00|622.5|618|622.7|618.2|624.7|620.2|621.3|616.8|9755
1638796200000|2021-12-06 13:10:00|622.8|618.3|631.1|626.6|631.3|626.8|620.9|616.4|16790
1638796500000|2021-12-06 13:15:00|630.7|626.2|633|628.5|633.3|628.8|628.9|624.4|15115
1638796800000|2021-12-06 13:20:00|633.2|628.7|634.9|630.4|636.7|632.2|632.8|628.3|16340
1638797100000|2021-12-06 13:25:00|635|630.5|636.7|632.2|638.3|633.8|635|630.5|6311
1638797400000|2021-12-06 13:30:00|636.8|632.3|635.9|631.4|637.7|633.2|634.3|629.8|5701
1638797700000|2021-12-06 13:35:00|635.5|631|634.4|629.9|635.5|631|632.5|628|3319
1638798000000|2021-12-06 13:40:00|634|629.5|635.3|630.8|635.3|630.8|633.4|628.9|1667
1638798300000|2021-12-06 13:45:00|635.7|631.2|634.2|629.7|635.7|631.2|633.7|629.2|1494
1638798600000|2021-12-06 13:50:00|634.1|629.6|636.8|632.3|638.2|633.7|634.1|629.6|3107
1638798900000|2021-12-06 13:55:00|636.9|632.4|639.8|635.3|639.8|635.3|636.9|632.4|3408
1638799200000|2021-12-06 14:00:00|640.2|635.7|638.3|633.8|640.2|635.7|635.9|631.4|4565
1638799500000|2021-12-06 14:05:00|638.2|633.7|637.7|633.2|638.2|633.7|636.6|632.1|1622
1638799800000|2021-12-06 14:10:00|637.6|633.1|635.3|630.8|637.6|633.1|635|630.5|1706
1638800100000|2021-12-06 14:15:00|635.2|630.7|635.5|631|636.8|632.3|635.2|630.7|1422
1638800400000|2021-12-06 14:20:00|635.6|631.1|634|629.5|635.6|631.1|633|628.5|1924
1638800700000|2021-12-06 14:25:00|634.4|629.9|637.4|632.9|637.5|633|634|629.5|1938
1638801000000|2021-12-06 14:30:00|637.5|633|638|633.5|638.4|633.9|636.7|632.2|2080
1638801300000|2021-12-06 14:35:00|638.4|633.9|638.9|634.4|638.9|634.4|637.7|633.2|1717
1638801600000|2021-12-06 14:40:00|638.8|634.3|641.9|637.4|641.9|637.4|637.4|632.9|5644
1638801900000|2021-12-06 14:45:00|642|637.5|640.9|636.4|643.7|639.2|639.3|634.8|3038
1638802200000|2021-12-06 14:50:00|640.5|636|641.1|636.6|642.5|638|640.2|635.7|2224
1638802500000|2021-12-06 14:55:00|641|636.5|642.8|638.3|642.8|638.3|640.1|635.6|2667
1638806400000|2021-12-06 16:00:00|||||||||4
1638838800000|2021-12-07 01:00:00|642.9|638.4|645.4|640.9|646.9|642.4|639.9|635.4|6888
1638839100000|2021-12-07 01:05:00|645.5|641|648.6|644.1|649|644.5|644.6|640.1|4777
1638839400000|2021-12-07 01:10:00|648.7|644.2|653.5|649|654.7|650.2|648.7|644.2|11061
1638839700000|2021-12-07 01:15:00|653.1|648.6|654.9|650.4|656.8|652.3|653|648.5|6041
1638840000000|2021-12-07 01:20:00|655.3|650.8|653.9|649.4|656.1|651.6|652.3|647.8|5194
1638840300000|2021-12-07 01:25:00|654.3|649.8|651.8|647.3|654.6|650.1|651|646.5|3406
1638840600000|2021-12-07 01:30:00|652|647.5|652.8|648.3|653.2|648.7|651.8|647.3|2201
1638840900000|2021-12-07 01:35:00|653.2|648.7|651.2|646.7|653.6|649.1|651.2|646.7|1791
1638841200000|2021-12-07 01:40:00|651.3|646.8|651.7|647.2|652.3|647.8|650.7|646.2|2520
1638841500000|2021-12-07 01:45:00|651.8|647.3|654.7|650.2|654.7|650.2|651.2|646.7|1128
1638841800000|2021-12-07 01:50:00|654.6|650.1|652.7|648.2|654.7|650.2|652.1|647.6|1093
1638842100000|2021-12-07 01:55:00|652.6|648.1|653.7|649.2|653.7|649.2|652.1|647.6|900
1638842400000|2021-12-07 02:00:00|654.1|649.6|654.1|649.6|657.1|652.6|652.8|648.3|3103
1638842700000|2021-12-07 02:05:00|654.2|649.7|651.6|647.1|655.6|651.1|651.2|646.7|2235
1638843000000|2021-12-07 02:10:00|652|647.5|653.1|648.6|653.6|649.1|651.6|647.1|1138
1638844200000|2021-12-07 02:30:00|653|648.5|650.1|645.6|653|648.5|648.1|643.6|4216
1638844500000|2021-12-07 02:35:00|650.5|646|653.4|648.9|653.9|649.4|649.6|645.1|1898
1638844800000|2021-12-07 02:40:00|653.3|648.8|653.4|648.9|654.9|650.4|652.9|648.4|1255
1638845100000|2021-12-07 02:45:00|653.8|649.3|653.3|648.8|653.9|649.4|652.8|648.3|1604
1638845400000|2021-12-07 02:50:00|653.2|648.7|654.3|649.8|654.9|650.4|652.3|647.8|1063
1638845700000|2021-12-07 02:55:00|654.2|649.7|654.3|649.8|654.8|650.3|653.8|649.3|588
1638846000000|2021-12-07 03:00:00|654.7|650.2|656.8|652.3|658.8|654.3|653.7|649.2|2427
1638846300000|2021-12-07 03:05:00|657.2|652.7|657.8|653.3|658.7|654.2|655.2|650.7|2598
1638846600000|2021-12-07 03:10:00|658.2|653.7|660|655.5|661.3|656.8|657.7|653.2|2378
1638846900000|2021-12-07 03:15:00|660.1|655.6|661.5|657|662.8|658.3|660.1|655.6|4000
1638847200000|2021-12-07 03:20:00|661.3|656.8|665|660.5|665.9|661.4|660.5|656|4854
1638847500000|2021-12-07 03:25:00|664.9|660.4|668.4|663.9|668.9|664.4|664.2|659.7|4610
1638847800000|2021-12-07 03:30:00|668.7|664.2|668.7|664.2|668.7|664.2|668.7|664.2|0
1638855000000|2021-12-07 05:30:00|668.4|663.9|667.2|662.7|668.8|664.3|665.5|661|8165
1638855300000|2021-12-07 05:35:00|667.6|663.1|668.7|664.2|670.7|666.2|667.2|662.7|3637
1638855600000|2021-12-07 05:40:00|668.6|664.1|668.7|664.2|669.7|665.2|668.1|663.6|2062
1638855900000|2021-12-07 05:45:00|669.1|664.6|669.7|665.2|670.2|665.7|669.1|664.6|2616
1638856200000|2021-12-07 05:50:00|669.3|664.8|665.1|660.6|669.3|664.8|664.7|660.2|3041
1638856500000|2021-12-07 05:55:00|665.5|661|666.8|662.3|668|663.5|665.5|661|2452
1638856800000|2021-12-07 06:00:00|667|662.5|665.2|660.7|667.2|662.7|665|660.5|2549
1638857100000|2021-12-07 06:05:00|665.5|661|664.8|660.3|666|661.5|663|658.5|3634
1638857400000|2021-12-07 06:10:00|665.2|660.7|666.2|661.7|667.2|662.7|664.8|660.3|1984
1638857700000|2021-12-07 06:15:00|666.3|661.8|663.9|659.4|666.3|661.8|663.8|659.3|957
1638858000000|2021-12-07 06:20:00|664.3|659.8|664|659.5|665|660.5|662.2|657.7|2501
1638858300000|2021-12-07 06:25:00|664.5|660|662.9|658.4|664.9|660.4|662.4|657.9|2065
1638858600000|2021-12-07 06:30:00|662.6|658.1|660.9|656.4|664.2|659.7|660.9|656.4|2994
1638858900000|2021-12-07 06:35:00|660.4|655.9|659.6|655.1|661.9|657.4|659.1|654.6|3865
1638859200000|2021-12-07 06:40:00|660|655.5|663.1|658.6|663.6|659.1|658.6|654.1|4311
1638859500000|2021-12-07 06:45:00|663.2|658.7|664.5|660|665.6|661.1|663.1|658.6|5758
1638859800000|2021-12-07 06:50:00|664.4|659.9|664.5|660|665.5|661|663.2|658.7|3550
1638860100000|2021-12-07 06:55:00|664.1|659.6|658|653.5|664.1|659.6|658|653.5|6936
1638882000000|2021-12-07 13:00:00|660.7|656.2|663|658.5|665.4|660.9|660.7|656.2|7705
1638882300000|2021-12-07 13:05:00|663.4|658.9|665.6|661.1|666|661.5|662.2|657.7|7414
1638882600000|2021-12-07 13:10:00|666|661.5|666.5|662|668.6|664.1|665.1|660.6|6035
1638882900000|2021-12-07 13:15:00|666.4|661.9|662.9|658.4|666.5|662|662.9|658.4|2847
1638883200000|2021-12-07 13:20:00|663.3|658.8|661.9|657.4|664.2|659.7|661.9|657.4|2548
1638883500000|2021-12-07 13:25:00|661.5|657|664.2|659.7|664.2|659.7|660.8|656.3|2871
1638883800000|2021-12-07 13:30:00|663.8|659.3|666.4|661.9|666.8|662.3|662.8|658.3|6614
1638884100000|2021-12-07 13:35:00|666|661.5|668.1|663.6|668.1|663.6|665.4|660.9|4284
1638884400000|2021-12-07 13:40:00|667.7|663.2|666.1|661.6|668.3|663.8|666.1|661.6|3416
1638884700000|2021-12-07 13:45:00|666.5|662|665.3|660.8|666.6|662.1|664.3|659.8|3380
1638885000000|2021-12-07 13:50:00|665.4|660.9|666.2|661.7|666.2|661.7|664.4|659.9|2461
1638885300000|2021-12-07 13:55:00|666.3|661.8|666.9|662.4|667.7|663.2|666.3|661.8|1630
1638885600000|2021-12-07 14:00:00|667.3|662.8|668.9|664.4|670|665.5|667.3|662.8|2426
1638885900000|2021-12-07 14:05:00|668.8|664.3|668.8|664.3|669.7|665.2|667.3|662.8|1584
1638886200000|2021-12-07 14:10:00|669.2|664.7|670.7|666.2|671.9|667.4|668.7|664.2|1634
1638886500000|2021-12-07 14:15:00|671|666.5|669.3|664.8|672|667.5|668.2|663.7|1669
1638886800000|2021-12-07 14:20:00|669.4|664.9|667.8|663.3|669.4|664.9|666.9|662.4|1093
1638887100000|2021-12-07 14:25:00|667.9|663.4|667.4|662.9|668.8|664.3|667.4|662.9|488
1638887400000|2021-12-07 14:30:00|667.3|662.8|668|663.5|668.9|664.4|666.9|662.4|949
1638887700000|2021-12-07 14:35:00|668.1|663.6|668.1|663.6|668.6|664.1|667.1|662.6|670
1638888000000|2021-12-07 14:40:00|668.2|663.7|668|663.5|669|664.5|667.1|662.6|557
1638888300000|2021-12-07 14:45:00|667.5|663|674.5|670|675.2|670.7|667.5|663|3646
1638888600000|2021-12-07 14:50:00|674|669.5|673.7|669.2|674.4|669.9|672.5|668|2036
1638888900000|2021-12-07 14:55:00|673.8|669.3|669.1|664.6|674.4|669.9|668|663.5|3171
1638889200000|2021-12-07 15:00:00|669.3|664.8|669.3|664.8|669.3|664.8|669.3|664.8|0
1638925200000|2021-12-08 01:00:00|669.5|665|663|658.5|670.8|666.3|662.9|658.4|5061
1638925500000|2021-12-08 01:05:00|663.1|658.6|664.8|660.3|664.8|660.3|661.6|657.1|3701
1638925800000|2021-12-08 01:10:00|664.9|660.4|661.9|657.4|665.8|661.3|660.3|655.8|4954
1638926100000|2021-12-08 01:15:00|662.3|657.8|660.2|655.7|663.4|658.9|659.6|655.1|2620
1638926400000|2021-12-08 01:20:00|660|655.5|658.8|654.3|661.1|656.6|658.3|653.8|3951
1638926700000|2021-12-08 01:25:00|659.2|654.7|660.3|655.8|662.3|657.8|659.2|654.7|1291
1638927000000|2021-12-08 01:30:00|659.9|655.4|657.8|653.3|660.8|656.3|656.8|652.3|2862
1638927300000|2021-12-08 01:35:00|657.7|653.2|659.8|655.3|660.3|655.8|657.7|653.2|1544
1638927600000|2021-12-08 01:40:00|659.7|655.2|659.3|654.8|660.3|655.8|658.3|653.8|1016
1638927900000|2021-12-08 01:45:00|659.7|655.2|659.7|655.2|660.2|655.7|658.6|654.1|1226
1638928200000|2021-12-08 01:50:00|660.1|655.6|661.7|657.2|662.7|658.2|660.1|655.6|1863
1638928500000|2021-12-08 01:55:00|661.2|656.7|660.2|655.7|661.2|656.7|659.7|655.2|816
1638928800000|2021-12-08 02:00:00|659.8|655.3|658.8|654.3|660.3|655.8|658.3|653.8|969
1638929100000|2021-12-08 02:05:00|658.3|653.8|661.3|656.8|661.8|657.3|656.1|651.6|1824
1638929400000|2021-12-08 02:10:00|661.2|656.7|662.3|657.8|662.8|658.3|660.7|656.2|1319
1638930600000|2021-12-08 02:30:00|662.7|658.2|661.3|656.8|664|659.5|661.2|656.7|1465
1638930900000|2021-12-08 02:35:00|661|656.5|660.7|656.2|661.7|657.2|660.2|655.7|925
1638931200000|2021-12-08 02:40:00|660.6|656.1|660.2|655.7|661.2|656.7|659.1|654.6|1228
1638931500000|2021-12-08 02:45:00|660.1|655.6|657.5|653|660.1|655.6|656.5|652|2014
1638931800000|2021-12-08 02:50:00|658|653.5|656|651.5|658.5|654|655.5|651|1305
1638932100000|2021-12-08 02:55:00|655.6|651.1|653.6|649.1|655.6|651.1|653.1|648.6|1963
1638932400000|2021-12-08 03:00:00|653.1|648.6|657.1|652.6|658.6|654.1|653.1|648.6|2193
1638932700000|2021-12-08 03:05:00|657.6|653.1|656|651.5|658.6|654.1|656|651.5|1091
1638933000000|2021-12-08 03:10:00|655.9|651.4|658.1|653.6|658.1|653.6|654.5|650|855
1638933300000|2021-12-08 03:15:00|658|653.5|661|656.5|661.8|657.3|657|652.5|1653
1638933600000|2021-12-08 03:20:00|661.4|656.9|660.6|656.1|661.5|657|659.7|655.2|804
1638933900000|2021-12-08 03:25:00|661|656.5|664|659.5|665.1|660.6|660.5|656|2878
1638941400000|2021-12-08 05:30:00|664.3|659.8|668.3|663.8|669.3|664.8|664.3|659.8|6618
1638941700000|2021-12-08 05:35:00|668.7|664.2|669.4|664.9|669.9|665.4|667.7|663.2|2293
1638942000000|2021-12-08 05:40:00|669.9|665.4|667.2|662.7|669.9|665.4|666.3|661.8|1826
1638942300000|2021-12-08 05:45:00|667.6|663.1|667|662.5|667.6|663.1|665.1|660.6|1273
1638942600000|2021-12-08 05:50:00|666.6|662.1|666.9|662.4|667.6|663.1|666.5|662|1214
1638942900000|2021-12-08 05:55:00|667|662.5|664.4|659.9|667|662.5|663.3|658.8|2244
1638943200000|2021-12-08 06:00:00|663.9|659.4|661.6|657.1|663.9|659.4|661|656.5|1562
1638943500000|2021-12-08 06:05:00|661.4|656.9|664.2|659.7|664.4|659.9|661.2|656.7|2446
1638943800000|2021-12-08 06:10:00|664.4|659.9|665.4|660.9|667.1|662.6|664.2|659.7|1953
1638944100000|2021-12-08 06:15:00|664.9|660.4|665.6|661.1|665.6|661.1|662.6|658.1|1392
1638944400000|2021-12-08 06:20:00|665.2|660.7|664.3|659.8|665.6|661.1|662.8|658.3|755
1638944700000|2021-12-08 06:25:00|663.9|659.4|662.2|657.7|663.9|659.4|661.8|657.3|866
1638945000000|2021-12-08 06:30:00|661.7|657.2|663|658.5|664.5|660|661.7|657.2|1541
1638945300000|2021-12-08 06:35:00|662.6|658.1|663.6|659.1|664.1|659.6|660.2|655.7|1545
1638945600000|2021-12-08 06:40:00|664.1|659.6|663|658.5|665.6|661.1|662.5|658|1104
1638945900000|2021-12-08 06:45:00|662.5|658|662.1|657.6|663.9|659.4|660|655.5|1934
1638946200000|2021-12-08 06:50:00|662.6|658.1|663.2|658.7|664.2|659.7|662.2|657.7|2050
1638946500000|2021-12-08 06:55:00|663.1|658.6|657.9|653.4|663.6|659.1|657.4|652.9|2281
1638946800000|2021-12-08 07:00:00|657.7|653.2|657.9|653.4|657.9|653.4|657.7|653.2|0
1638968400000|2021-12-08 13:00:00|653.9|649.4|650.4|645.9|654|649.5|649.9|645.4|6704
1638968700000|2021-12-08 13:05:00|650.8|646.3|645.7|641.2|651.3|646.8|645.2|640.7|4927
1638969000000|2021-12-08 13:10:00|645.6|641.1|647.6|643.1|648|643.5|644.5|640|5942
1638969300000|2021-12-08 13:15:00|647.1|642.6|645.4|640.9|647.2|642.7|642.9|638.4|3399
1638969600000|2021-12-08 13:20:00|645.8|641.3|645.3|640.8|647.2|642.7|645.2|640.7|1940
1638969900000|2021-12-08 13:25:00|645.7|641.2|642.6|638.1|645.8|641.3|642.6|638.1|2616
1638970200000|2021-12-08 13:30:00|642.7|638.2|641.7|637.2|643.6|639.1|639.8|635.3|3850
1638970500000|2021-12-08 13:35:00|641.2|636.7|639.3|634.8|642.7|638.2|638.7|634.2|2153
1638970800000|2021-12-08 13:40:00|639.2|634.7|641.1|636.6|641.1|636.6|637.4|632.9|4751
1638971100000|2021-12-08 13:45:00|641.5|637|641.7|637.2|643.5|639|641.5|637|4669
1638971400000|2021-12-08 13:50:00|642.2|637.7|644.1|639.6|644.7|640.2|642.2|637.7|2283
1638971700000|2021-12-08 13:55:00|644.2|639.7|643.6|639.1|645.2|640.7|643.6|639.1|1153
1638972000000|2021-12-08 14:00:00|643.2|638.7|645.1|640.6|645.6|641.1|642.6|638.1|2548
1638972300000|2021-12-08 14:05:00|645|640.5|643.7|639.2|645|640.5|642.7|638.2|842
1638972600000|2021-12-08 14:10:00|644.1|639.6|642.7|638.2|644.8|640.3|642.3|637.8|709
1638972900000|2021-12-08 14:15:00|642.8|638.3|647.7|643.2|647.7|643.2|642.8|638.3|2497
1638973200000|2021-12-08 14:20:00|648.1|643.6|645.6|641.1|648.2|643.7|645.6|641.1|1428
1638973500000|2021-12-08 14:25:00|645.7|641.2|646.7|642.2|647.2|642.7|644.7|640.2|781
1638973800000|2021-12-08 14:30:00|646.5|642|650.2|645.7|650.2|645.7|646.2|641.7|1991
1638974100000|2021-12-08 14:35:00|650.3|645.8|648.2|643.7|650.3|645.8|647.7|643.2|1363
1638974400000|2021-12-08 14:40:00|647.7|643.2|647.2|642.7|648.2|643.7|647.2|642.7|1341
1638974700000|2021-12-08 14:45:00|647.6|643.1|652.6|648.1|652.7|648.2|647.6|643.1|1780
1638975000000|2021-12-08 14:50:00|652.2|647.7|653.1|648.6|653.2|648.7|651.2|646.7|2094
1638975300000|2021-12-08 14:55:00|653.2|648.7|648.7|644.2|653.2|648.7|648.7|644.2|1399
1639011600000|2021-12-09 01:00:00|648.8|644.3|650.6|646.1|650.7|646.2|647|642.5|3331
1639011900000|2021-12-09 01:05:00|650.2|645.7|648.6|644.1|652.1|647.6|647.7|643.2|1269
1639012200000|2021-12-09 01:10:00|649.1|644.6|648.9|644.4|649.6|645.1|647.6|643.1|1130
1639012500000|2021-12-09 01:15:00|648.5|644|651.8|647.3|652.3|647.8|647.9|643.4|1566
1639012800000|2021-12-09 01:20:00|651.9|647.4|648.8|644.3|654.2|649.7|648.7|644.2|1791
1639013100000|2021-12-09 01:25:00|649.2|644.7|649.7|645.2|649.8|645.3|648.3|643.8|1249
1639013400000|2021-12-09 01:30:00|649.2|644.7|648.7|644.2|650.7|646.2|647.8|643.3|1708
1639013700000|2021-12-09 01:35:00|648.3|643.8|644.6|640.1|648.3|643.8|644.5|640|1496
1639014000000|2021-12-09 01:40:00|645.1|640.6|646.4|641.9|646.5|642|644.9|640.4|695
1639014300000|2021-12-09 01:45:00|646|641.5|648.7|644.2|649.3|644.8|646|641.5|757
1639014600000|2021-12-09 01:50:00|648.8|644.3|648.7|644.2|650.1|645.6|648.1|643.6|1207
1639014900000|2021-12-09 01:55:00|648.2|643.7|649.1|644.6|649.2|644.7|648.1|643.6|566
1639015200000|2021-12-09 02:00:00|649.5|645|652.2|647.7|652.6|648.1|648.5|644|937
1639015500000|2021-12-09 02:05:00|652.1|647.6|651.1|646.6|652.1|647.6|649.3|644.8|735
1639015800000|2021-12-09 02:10:00|650.7|646.2|648.6|644.1|651|646.5|648.6|644.1|701
1639017000000|2021-12-09 02:30:00|649|644.5|648.1|643.6|650.1|645.6|646.6|642.1|904
1639017300000|2021-12-09 02:35:00|647.6|643.1|649.5|645|649.5|645|647.6|643.1|699
1639017600000|2021-12-09 02:40:00|649|644.5|650.6|646.1|651.1|646.6|648|643.5|693
1639017900000|2021-12-09 02:45:00|650.4|645.9|650.6|646.1|651.1|646.6|649.6|645.1|937
1639018200000|2021-12-09 02:50:00|650.2|645.7|651.5|647|652|647.5|649.5|645|452
1639018500000|2021-12-09 02:55:00|651|646.5|656.5|652|657|652.5|651|646.5|1711
1639018800000|2021-12-09 03:00:00|656.6|652.1|651.2|646.7|656.6|652.1|650.7|646.2|1445
1639019100000|2021-12-09 03:05:00|651.7|647.2|651.8|647.3|652.3|647.8|650.8|646.3|1299
1639019400000|2021-12-09 03:10:00|651.7|647.2|656.2|651.7|656.2|651.7|651.3|646.8|1415
1639019700000|2021-12-09 03:15:00|655.7|651.2|653.5|649|656.2|651.7|653|648.5|971
1639020000000|2021-12-09 03:20:00|653.1|648.6|650.2|645.7|653.1|648.6|650.2|645.7|1445
1639020300000|2021-12-09 03:25:00|650.3|645.8|641|636.5|650.3|645.8|641|636.5|3994
1639027800000|2021-12-09 05:30:00|640.1|635.6|635.2|630.7|640.9|636.4|634.4|629.9|7233
1639028100000|2021-12-09 05:35:00|634.7|630.2|635.5|631|635.9|631.4|633.3|628.8|2606
1639028400000|2021-12-09 05:40:00|635.4|630.9|637.4|632.9|637.5|633|634.9|630.4|2668
1639028700000|2021-12-09 05:45:00|637.3|632.8|639.7|635.2|640.2|635.7|635.9|631.4|3229
1639029000000|2021-12-09 05:50:00|639.3|634.8|637.5|633|639.7|635.2|637.4|632.9|2843
1639029300000|2021-12-09 05:55:00|637.6|633.1|635.2|630.7|638.6|634.1|634.7|630.2|1074
1639029600000|2021-12-09 06:00:00|635.1|630.6|637.7|633.2|637.7|633.2|634.2|629.7|1346
1639029900000|2021-12-09 06:05:00|638.1|633.6|641.1|636.6|642.2|637.7|638.1|633.6|2035
1639030200000|2021-12-09 06:10:00|640.6|636.1|640.5|636|641.7|637.2|639.5|635|1545
1639030500000|2021-12-09 06:15:00|640.1|635.6|640.1|635.6|641.6|637.1|639.5|635|731
1639030800000|2021-12-09 06:20:00|640.3|635.8|640.1|635.6|641.1|636.6|639.6|635.1|507
1639031100000|2021-12-09 06:25:00|640.6|636.1|637.7|633.2|640.6|636.1|636.8|632.3|1775
1639031400000|2021-12-09 06:30:00|637.8|633.3|643.3|638.8|643.8|639.3|637.2|632.7|1858
1639031700000|2021-12-09 06:35:00|642.9|638.4|642.2|637.7|644.8|640.3|642.2|637.7|1599
1639032000000|2021-12-09 06:40:00|642.3|637.8|643.2|638.7|643.7|639.2|642.3|637.8|1075
1639032300000|2021-12-09 06:45:00|642.7|638.2|640.3|635.8|643.1|638.6|639.9|635.4|1370
1639032600000|2021-12-09 06:50:00|639.9|635.4|641.3|636.8|642.8|638.3|639.6|635.1|1897
1639032900000|2021-12-09 06:55:00|641.4|636.9|644.4|639.9|644.8|640.3|641.4|636.9|1804
1639054800000|2021-12-09 13:00:00|636.8|632.3|638.7|634.2|639.6|635.1|634.2|629.7|5708
1639055100000|2021-12-09 13:05:00|638.8|634.3|633.2|628.7|639.7|635.2|632.7|628.2|3805
1639055400000|2021-12-09 13:10:00|633.7|629.2|635.9|631.4|635.9|631.4|631.4|626.9|2635
1639055700000|2021-12-09 13:15:00|636.3|631.8|635.9|631.4|637.7|633.2|634.9|630.4|1246
1639056000000|2021-12-09 13:20:00|635.5|631|636.1|631.6|637|632.5|634.5|630|1208
1639056300000|2021-12-09 13:25:00|635.7|631.2|637.4|632.9|637.5|633|634.2|629.7|1178
1639056600000|2021-12-09 13:30:00|637.3|632.8|639|634.5|640.4|635.9|637.3|632.8|1610
1639056900000|2021-12-09 13:35:00|638.6|634.1|638|633.5|639|634.5|638|633.5|886
1639057200000|2021-12-09 13:40:00|637.6|633.1|637.1|632.6|639|634.5|636.6|632.1|625
1639057500000|2021-12-09 13:45:00|637|632.5|636|631.5|637.2|632.7|636|631.5|660
1639057800000|2021-12-09 13:50:00|636.4|631.9|636.4|631.9|636.8|632.3|634.7|630.2|1487
1639058100000|2021-12-09 13:55:00|636.8|632.3|636.4|631.9|638.5|634|636.3|631.8|2197
1639058400000|2021-12-09 14:00:00|636.6|632.1|637.3|632.8|638.3|633.8|634.9|630.4|1505
1639058700000|2021-12-09 14:05:00|637.4|632.9|637.2|632.7|637.8|633.3|636.3|631.8|1999
1639059000000|2021-12-09 14:10:00|637.1|632.6|640.9|636.4|641|636.5|636.8|632.3|5344
1639059300000|2021-12-09 14:15:00|641.3|636.8|642.8|638.3|644.4|639.9|640.9|636.4|3356
1639059600000|2021-12-09 14:20:00|642.7|638.2|642.6|638.1|643.2|638.7|641.3|636.8|2339
1639059900000|2021-12-09 14:25:00|642.2|637.7|647.6|643.1|648.2|643.7|641.7|637.2|3191
1639060200000|2021-12-09 14:30:00|647.9|643.4|647.2|642.7|648|643.5|646.5|642|2021
1639060500000|2021-12-09 14:35:00|647.1|642.6|646|641.5|647.1|642.6|645.1|640.6|1433
1639060800000|2021-12-09 14:40:00|645.6|641.1|645.1|640.6|646.1|641.6|644.6|640.1|1512
1639061100000|2021-12-09 14:45:00|645|640.5|645|640.5|645.5|641|643.7|639.2|1575
1639061400000|2021-12-09 14:50:00|645.2|640.7|646.3|641.8|646.7|642.2|643.5|639|1102
1639061700000|2021-12-09 14:55:00|646.2|641.7|644.9|640.4|647.1|642.6|644.5|640|1217
1639098000000|2021-12-10 01:00:00|644.5|640|645.2|640.7|647.7|643.2|644|639.5|904
1639098300000|2021-12-10 01:05:00|644.7|640.2|641.9|637.4|645.2|640.7|640.3|635.8|2106
1639098600000|2021-12-10 01:10:00|642.3|637.8|644.8|640.3|645.8|641.3|641.8|637.3|999
1639098900000|2021-12-10 01:15:00|644.9|640.4|647.8|643.3|647.8|643.3|643.2|638.7|1326
1639099200000|2021-12-10 01:20:00|647.7|643.2|647.6|643.1|648.6|644.1|646.2|641.7|782
1639099500000|2021-12-10 01:25:00|647.2|642.7|644.8|640.3|647.2|642.7|644.1|639.6|554
1639099800000|2021-12-10 01:30:00|645.2|640.7|646.6|642.1|648|643.5|645.2|640.7|792
1639100100000|2021-12-10 01:35:00|646.5|642|645.5|641|647|642.5|644.9|640.4|558
1639100400000|2021-12-10 01:40:00|645.6|641.1|645.1|640.6|646|641.5|644.5|640|269
1639100700000|2021-12-10 01:45:00|645.5|641|646.4|641.9|647.5|643|645.5|641|378
1639101000000|2021-12-10 01:50:00|646.9|642.4|646|641.5|646.9|642.4|644.3|639.8|885
1639101300000|2021-12-10 01:55:00|646.4|641.9|647.1|642.6|647.1|642.6|645.5|641|462
1639101600000|2021-12-10 02:00:00|647|642.5|644.2|639.7|647|642.5|643.1|638.6|1101
1639101900000|2021-12-10 02:05:00|644.6|640.1|640.5|636|645.1|640.6|638.7|634.2|2593
1639102200000|2021-12-10 02:10:00|640.4|635.9|638.3|633.8|640.5|636|636.2|631.7|2534
1639103400000|2021-12-10 02:30:00|637.9|633.4|638.3|633.8|638.8|634.3|635.9|631.4|1752
1639103700000|2021-12-10 02:35:00|638.7|634.2|638.2|633.7|639.7|635.2|637.2|632.7|1234
1639104000000|2021-12-10 02:40:00|638.7|634.2|639.4|634.9|639.7|635.2|637.2|632.7|722
1639104300000|2021-12-10 02:45:00|639.2|634.7|640.6|636.1|641.1|636.6|638.6|634.1|656
1639104600000|2021-12-10 02:50:00|640.5|636|633.9|629.4|640.5|636|633.4|628.9|1428
1639104900000|2021-12-10 02:55:00|633.8|629.3|633.9|629.4|634.9|630.4|633.4|628.9|1413
1639105200000|2021-12-10 03:00:00|634.3|629.8|635|630.5|635.5|631|633.4|628.9|1042
1639105500000|2021-12-10 03:05:00|634.6|630.1|635.9|631.4|636.4|631.9|634.5|630|1372
1639105800000|2021-12-10 03:10:00|635.4|630.9|635.4|630.9|636.4|631.9|634.9|630.4|1009
1639106100000|2021-12-10 03:15:00|635.5|631|635|630.5|636|631.5|634.5|630|751
1639106400000|2021-12-10 03:20:00|635.4|630.9|636.8|632.3|639.2|634.7|635.4|630.9|1005
1639106700000|2021-12-10 03:25:00|637.2|632.7|636.7|632.2|639.1|634.6|636.6|632.1|697
1639114200000|2021-12-10 05:30:00|636.6|632.1|636.3|631.8|637.2|632.7|634.8|630.3|911
1639114500000|2021-12-10 05:35:00|636.2|631.7|637.2|632.7|637.2|632.7|634.9|630.4|413
1639114800000|2021-12-10 05:40:00|637.1|632.6|634.9|630.4|637.3|632.8|634.9|630.4|572
1639115100000|2021-12-10 05:45:00|634.8|630.3|637.3|632.8|637.3|632.8|633.9|629.4|1159
1639115400000|2021-12-10 05:50:00|636.9|632.4|637.3|632.8|637.8|633.3|636.3|631.8|404
1639115700000|2021-12-10 05:55:00|637.2|632.7|636.6|632.1|637.2|632.7|635.2|630.7|696
1639116000000|2021-12-10 06:00:00|636.7|632.2|636.7|632.2|637.2|632.7|635.2|630.7|323
1639116300000|2021-12-10 06:05:00|637.2|632.7|636.8|632.3|638.2|633.7|636.7|632.2|517
1639116600000|2021-12-10 06:10:00|636.7|632.2|632.5|628|637.3|632.8|632.5|628|1044
1639116900000|2021-12-10 06:15:00|632.1|627.6|631.1|626.6|632.1|627.6|628.4|623.9|3682
1639117200000|2021-12-10 06:20:00|631.2|626.7|633|628.5|633.7|629.2|630.7|626.2|1049
1639117500000|2021-12-10 06:25:00|632.9|628.4|639.1|634.6|640|635.5|632.9|628.4|1769
1639117800000|2021-12-10 06:30:00|639|634.5|639.4|634.9|640|635.5|638.1|633.6|952
1639118100000|2021-12-10 06:35:00|639|634.5|639.8|635.3|641.5|637|639|634.5|1027
1639118400000|2021-12-10 06:40:00|639.4|634.9|640.3|635.8|641.3|636.8|639.4|634.9|587
1639118700000|2021-12-10 06:45:00|639.9|635.4|643.2|638.7|644.2|639.7|639.9|635.4|1902
1639119000000|2021-12-10 06:50:00|643.7|639.2|641.2|636.7|643.7|639.2|640.7|636.2|882
1639119300000|2021-12-10 06:55:00|641.1|636.6|640.8|636.3|642.7|638.2|640.7|636.2|1066
1639141200000|2021-12-10 13:00:00|646|640.5|645.5|641|646.4|641.9|643.4|638.9|2779
1639141500000|2021-12-10 13:05:00|645.9|641.4|641.3|636.8|646.5|642|641.2|636.7|1382
1639141800000|2021-12-10 13:10:00|641.4|636.9|638.7|634.2|641.8|637.3|638.7|634.2|1145
1639142100000|2021-12-10 13:15:00|638.3|633.8|639.8|635.3|640.7|636.2|638.3|633.8|803
1639142400000|2021-12-10 13:20:00|639.4|634.9|638.3|633.8|639.4|634.9|636.8|632.3|1015
1639142700000|2021-12-10 13:25:00|637.9|633.4|638.7|634.2|639.6|635.1|637.9|633.4|400
1639143000000|2021-12-10 13:30:00|638.6|634.1|640.9|636.4|641.3|636.8|638.1|633.6|864
1639143300000|2021-12-10 13:35:00|641.4|636.9|642|637.5|642.5|638|640.4|635.9|1118
1639143600000|2021-12-10 13:40:00|641.9|637.4|642.1|637.6|643.5|639|640.8|636.3|1193
1639143900000|2021-12-10 13:45:00|642.5|638|643.4|638.9|643.4|638.9|641.1|636.6|641
1639144200000|2021-12-10 13:50:00|643|638.5|642|637.5|643.6|639.1|642|637.5|659
1639144500000|2021-12-10 13:55:00|641.9|637.4|642|637.5|643|638.5|641.5|637|304
1639144800000|2021-12-10 14:00:00|642.1|637.6|642.1|637.6|643.1|638.6|642|637.5|634
1639145100000|2021-12-10 14:05:00|642.2|637.7|646.4|641.9|646.4|641.9|642.1|637.6|1060
1639145400000|2021-12-10 14:10:00|645.9|641.4|645.8|641.3|647.2|642.7|644.9|640.4|2155
1639145700000|2021-12-10 14:15:00|645.7|641.2|648.2|643.7|649.1|644.6|645.3|640.8|1562
1639146000000|2021-12-10 14:20:00|648.6|644.1|646.3|641.8|648.6|644.1|644.3|639.8|1373
1639146300000|2021-12-10 14:25:00|645.8|641.3|646.5|642|647.3|642.8|645.5|641|2300
1639146600000|2021-12-10 14:30:00|646.1|641.6|645.5|641|647.6|643.1|644.7|640.2|2586
1639146900000|2021-12-10 14:35:00|645.4|640.9|649.7|645.2|649.8|645.3|645.4|640.9|5913
1639147200000|2021-12-10 14:40:00|649.8|645.3|647.2|642.7|650.8|646.3|647.2|642.7|2637
1639147500000|2021-12-10 14:45:00|647.3|642.8|643.3|638.8|647.7|643.2|643.3|638.8|1426
1639147800000|2021-12-10 14:50:00|643.2|638.7|641.2|636.7|643.2|638.7|640.2|635.7|2762
1639148100000|2021-12-10 14:55:00|640.7|636.2|641|636.5|641.7|637.2|639.7|635.2|2167
1639357200000|2021-12-13 01:00:00|640.8|636.3|650.6|646.1|651.3|646.8|640.8|636.3|3718
1639357500000|2021-12-13 01:05:00|650.3|645.8|650.1|645.6|651.6|647.1|649.3|644.8|1586
1639357800000|2021-12-13 01:10:00|650.2|645.7|655.8|651.3|655.8|651.3|650.2|645.7|3981
1639358100000|2021-12-13 01:15:00|656.3|651.8|659|654.5|659.2|654.7|655.8|651.3|2932
1639358400000|2021-12-13 01:20:00|659.1|654.6|658.9|654.4|661.3|656.8|658.4|653.9|3317
1639358700000|2021-12-13 01:25:00|659|654.5|658.7|654.2|660.2|655.7|658.3|653.8|1914
1639359000000|2021-12-13 01:30:00|659.1|654.6|657.9|653.4|660.1|655.6|656.8|652.3|1832
1639359300000|2021-12-13 01:35:00|658.3|653.8|658.1|653.6|658.6|654.1|656.8|652.3|874
1639359600000|2021-12-13 01:40:00|658.5|654|663.2|658.7|664.2|659.7|658.5|654|3329
1639359900000|2021-12-13 01:45:00|663.3|658.8|665.1|660.6|665.1|660.6|662.3|657.8|1368
1639360200000|2021-12-13 01:50:00|664.6|660.1|663|658.5|664.6|660.1|662.1|657.6|1344
1639360500000|2021-12-13 01:55:00|662.9|658.4|662.6|658.1|662.9|658.4|660.3|655.8|2010
1639360800000|2021-12-13 02:00:00|662.1|657.6|664.1|659.6|664.1|659.6|661.1|656.6|1445
1639361100000|2021-12-13 02:05:00|663.7|659.2|664.8|660.3|665.3|660.8|662.6|658.1|1435
1639361400000|2021-12-13 02:10:00|665.2|660.7|667.3|662.8|669|664.5|664.3|659.8|2112
1639362600000|2021-12-13 02:30:00|667.2|662.7|669.3|664.8|669.3|664.8|663.5|659|3739
1639362900000|2021-12-13 02:35:00|669.8|665.3|670.3|665.8|671|666.5|669.8|665.3|2494
1639363200000|2021-12-13 02:40:00|669.9|665.4|670.3|665.8|670.3|665.8|668.3|663.8|1284
1639363500000|2021-12-13 02:45:00|669.8|665.3|669.8|665.3|670.5|666|669|664.5|959
1639363800000|2021-12-13 02:50:00|669.9|665.4|668.1|663.6|670.4|665.9|667.7|663.2|797
1639364100000|2021-12-13 02:55:00|668.2|663.7|671.6|667.1|672.2|667.7|668|663.5|1366
1639364400000|2021-12-13 03:00:00|671.7|667.2|673.2|668.7|673.7|669.2|671.1|666.6|1826
1639364700000|2021-12-13 03:05:00|673.6|669.1|674.1|669.6|675.4|670.9|673.2|668.7|1328
1639365000000|2021-12-13 03:10:00|674.5|670|672.7|668.2|674.5|670|672.7|668.2|854
1639365300000|2021-12-13 03:15:00|673.2|668.7|674.6|670.1|675.2|670.7|671.7|667.2|1266
1639365600000|2021-12-13 03:20:00|674.7|670.2|673.6|669.1|675.1|670.6|672.7|668.2|691
1639365900000|2021-12-13 03:25:00|673.7|669.2|676.5|672|676.9|672.4|673.1|668.6|1621
1639373400000|2021-12-13 05:30:00|676.1|671.6|673.4|668.9|676.4|671.9|672.7|668.2|2091
1639373700000|2021-12-13 05:35:00|673.5|669|670.9|666.4|674|669.5|669.8|665.3|1736
1639374000000|2021-12-13 05:40:00|671|666.5|671|666.5|671.5|667|669.8|665.3|1147
1639374300000|2021-12-13 05:45:00|671.5|667|673.8|669.3|673.8|669.3|671.5|667|758
1639374600000|2021-12-13 05:50:00|673.4|668.9|673.5|669|674.5|670|673|668.5|799
1639374900000|2021-12-13 05:55:00|673.6|669.1|673.6|669.1|675.4|670.9|672.6|668.1|635
1639375200000|2021-12-13 06:00:00|673.7|669.2|674.2|669.7|674.6|670.1|673.5|669|786
1639375500000|2021-12-13 06:05:00|673.7|669.2|675.1|670.6|675.2|670.7|673.3|668.8|972
1639375800000|2021-12-13 06:10:00|674.7|670.2|675.1|670.6|676.1|671.6|674.1|669.6|680
1639376100000|2021-12-13 06:15:00|674.7|670.2|673.6|669.1|674.7|670.2|672.2|667.7|653
1639376400000|2021-12-13 06:20:00|673.5|669|674.2|669.7|674.2|669.7|672.7|668.2|462
1639376700000|2021-12-13 06:25:00|674.7|670.2|674.2|669.7|675.1|670.6|673.7|669.2|302
1639377000000|2021-12-13 06:30:00|674.1|669.6|675|670.5|675.1|670.6|674.1|669.6|660
1639377300000|2021-12-13 06:35:00|675.1|670.6|672.2|667.7|676.1|671.6|671.2|666.7|1349
1639377600000|2021-12-13 06:40:00|671.7|667.2|674.5|670|675|670.5|671.2|666.7|1485
1639377900000|2021-12-13 06:45:00|674.6|670.1|675.9|671.4|676.6|672.1|673.7|669.2|2076
1639378200000|2021-12-13 06:50:00|675.4|670.9|675.9|671.4|676.4|671.9|674.8|670.3|1405
1639378500000|2021-12-13 06:55:00|676.3|671.8|672.9|668.4|676.3|671.8|672|667.5|2129
1639400400000|2021-12-13 13:00:00|673.9|669.4|671.7|667.2|674.9|670.4|671.7|667.2|3600
1639400700000|2021-12-13 13:05:00|672.1|667.6|672|667.5|674.6|670.1|671.6|667.1|1433
1639401000000|2021-12-13 13:10:00|671.5|667|673.7|669.2|675.1|670.6|670.6|666.1|1478
1639401300000|2021-12-13 13:15:00|673.6|669.1|674.3|669.8|674.6|670.1|671.8|667.3|655
1639401600000|2021-12-13 13:20:00|674.2|669.7|676.6|672.1|678.3|673.8|673.3|668.8|2199
1639401900000|2021-12-13 13:25:00|677|672.5|676.6|672.1|677.6|673.1|676|671.5|1398
1639402200000|2021-12-13 13:30:00|677.1|672.6|675.9|671.4|677.9|673.4|675.6|671.1|692
1639402500000|2021-12-13 13:35:00|676.3|671.8|676.9|672.4|677.8|673.3|676.3|671.8|229
1639402800000|2021-12-13 13:40:00|676.8|672.3|679.4|674.9|680.7|676.2|676.3|671.8|961
1639403100000|2021-12-13 13:45:00|679.5|675|678.7|674.2|679.6|675.1|677.6|673.1|1430
1639403400000|2021-12-13 13:50:00|678.3|673.8|678.6|674.1|678.6|674.1|677.6|673.1|601
1639403700000|2021-12-13 13:55:00|678.1|673.6|674|669.5|678.1|673.6|673.9|669.4|726
1639404000000|2021-12-13 14:00:00|674.4|669.9|674.8|670.3|674.9|670.4|674|669.5|479
1639404300000|2021-12-13 14:05:00|674.4|669.9|670|665.5|674.4|669.9|669.5|665|1373
1639404600000|2021-12-13 14:10:00|670.5|666|671.5|667|671.5|667|670.1|665.6|431
1639404900000|2021-12-13 14:15:00|671.4|666.9|672|667.5|672.9|668.4|671.4|666.9|668
1639405200000|2021-12-13 14:20:00|672.1|667.6|670.2|665.7|672.1|667.6|669.2|664.7|488
1639405500000|2021-12-13 14:25:00|670.1|665.6|672|667.5|672.4|667.9|669.6|665.1|550
1639405800000|2021-12-13 14:30:00|672.4|667.9|671.2|666.7|672.4|667.9|671|666.5|408
1639406100000|2021-12-13 14:35:00|671.6|667.1|673|668.5|673|668.5|670.7|666.2|571
1639406400000|2021-12-13 14:40:00|673.1|668.6|674|669.5|674.5|670|672.6|668.1|510
1639406700000|2021-12-13 14:45:00|674.1|669.6|673.6|669.1|674.5|670|672.6|668.1|857
1639407000000|2021-12-13 14:50:00|673.7|669.2|672.2|667.7|673.7|669.2|671.7|667.2|603
1639407300000|2021-12-13 14:55:00|671.7|667.2|674|669.5|674.1|669.6|671.7|667.2|688
1639443600000|2021-12-14 01:00:00|673.9|669.4|669.2|664.7|673.9|669.4|668.2|663.7|1405
1639443900000|2021-12-14 01:05:00|668.7|664.2|668.2|663.7|670.2|665.7|667.3|662.8|1139
1639444200000|2021-12-14 01:10:00|667.8|663.3|667.9|663.4|669.3|664.8|666.8|662.3|1557
1639444500000|2021-12-14 01:15:00|667.8|663.3|667.2|662.7|668.7|664.2|666.7|662.2|1429
1639444800000|2021-12-14 01:20:00|666.7|662.2|666.8|662.3|667.2|662.7|665.4|660.9|1716
1639445100000|2021-12-14 01:25:00|666.3|661.8|667.1|662.6|667.5|663|666.1|661.6|1060
1639445400000|2021-12-14 01:30:00|667|662.5|664.8|660.3|667|662.5|663.3|658.8|1404
1639445700000|2021-12-14 01:35:00|664.3|659.8|664.8|660.3|665.3|660.8|663.3|658.8|767
1639446000000|2021-12-14 01:40:00|664.3|659.8|665.3|660.8|665.3|660.8|664.2|659.7|717
1639446300000|2021-12-14 01:45:00|665.2|660.7|663.3|658.8|665.2|660.7|662.8|658.3|562
1639446600000|2021-12-14 01:50:00|662.8|658.3|661.9|657.4|663.3|658.8|661.4|656.9|2521
1639446900000|2021-12-14 01:55:00|662.3|657.8|659.4|654.9|662.4|657.9|659.4|654.9|1891
1639447200000|2021-12-14 02:00:00|659.8|655.3|662.3|657.8|662.6|658.1|659.4|654.9|1371
1639447500000|2021-12-14 02:05:00|662.2|657.7|663.3|658.8|663.9|659.4|661.8|657.3|1099
1639447800000|2021-12-14 02:10:00|662.9|658.4|662.4|657.9|662.9|658.4|662.3|657.8|327
1639449000000|2021-12-14 02:30:00|662.8|658.3|662|657.5|663.3|658.8|661.8|657.3|771
1639449300000|2021-12-14 02:35:00|662.2|657.7|660.3|655.8|662.6|658.1|660.3|655.8|1004
1639449600000|2021-12-14 02:40:00|660.4|655.9|663.2|658.7|663.2|658.7|659.9|655.4|637
1639449900000|2021-12-14 02:45:00|663.1|658.6|662.6|658.1|663.2|658.7|662.6|658.1|313
1639450200000|2021-12-14 02:50:00|662.7|658.2|661.8|657.3|662.8|658.3|661.8|657.3|249
1639450500000|2021-12-14 02:55:00|661.4|656.9|665.9|661.4|665.9|661.4|661.4|656.9|900
1639450800000|2021-12-14 03:00:00|665.4|660.9|665.9|661.4|666.9|662.4|665.4|660.9|881
1639451100000|2021-12-14 03:05:00|665.4|660.9|665.9|661.4|666.4|661.9|664.9|660.4|561
1639451400000|2021-12-14 03:10:00|665.5|661|665.4|660.9|665.9|661.4|664|659.5|579
1639451700000|2021-12-14 03:15:00|664.9|660.4|662.4|657.9|665|660.5|661.9|657.4|922
1639452000000|2021-12-14 03:20:00|661.9|657.4|662.1|657.6|662.1|657.6|660.8|656.3|1029
1639452300000|2021-12-14 03:25:00|662|657.5|660.8|656.3|663.7|659.2|660.8|656.3|701
1639459800000|2021-12-14 05:30:00|660.7|656.2|656.7|652.2|660.7|656.2|654.9|650.4|3071
1639460100000|2021-12-14 05:35:00|656.6|652.1|659.3|654.8|659.3|654.8|656.1|651.6|1281
1639460400000|2021-12-14 05:40:00|658.8|654.3|660.7|656.2|660.8|656.3|658.8|654.3|1432
1639460700000|2021-12-14 05:45:00|660.6|656.1|660.2|655.7|660.7|656.2|659.6|655.1|474
1639461000000|2021-12-14 05:50:00|660.6|656.1|661|656.5|662.1|657.6|660.6|656.1|655
1639461300000|2021-12-14 05:55:00|661.4|656.9|660.9|656.4|661.5|657|660|655.5|366
1639461600000|2021-12-14 06:00:00|660.4|655.9|661.9|657.4|661.9|657.4|658|653.5|663
1639461900000|2021-12-14 06:05:00|661.8|657.3|663|658.5|664|659.5|661.8|657.3|1168
1639462200000|2021-12-14 06:10:00|663.5|659|663.9|659.4|664.4|659.9|662.8|658.3|497
1639462500000|2021-12-14 06:15:00|663.8|659.3|661.8|657.3|664|659.5|660.3|655.8|889
1639462800000|2021-12-14 06:20:00|662.3|657.8|665.8|661.3|666.3|661.8|662.3|657.8|1132
1639463100000|2021-12-14 06:25:00|665.7|661.2|663.8|659.3|665.8|661.3|663.7|659.2|429
1639463400000|2021-12-14 06:30:00|663.7|659.2|662.3|657.8|664.3|659.8|661.7|657.2|608
1639463700000|2021-12-14 06:35:00|662.8|658.3|660.3|655.8|663.3|658.8|659.9|655.4|467
1639464000000|2021-12-14 06:40:00|660.4|655.9|660.3|655.8|660.8|656.3|659.3|654.8|637
1639464300000|2021-12-14 06:45:00|660.7|656.2|659.5|655|661.8|657.3|659.5|655|611
1639464600000|2021-12-14 06:50:00|659.1|654.6|655.2|650.7|659.1|654.6|654.2|649.7|2052
1639464900000|2021-12-14 06:55:00|654.7|650.2|654.2|649.7|657|652.5|653.7|649.2|1695
1639465200000|2021-12-14 07:00:00|654|649.5|654|649.5|654|649.5|654|649.5|0
1639486800000|2021-12-14 13:00:00|653.9|649.4|655.2|650.7|655.6|651.1|650.7|646.2|2945
1639487100000|2021-12-14 13:05:00|654.8|650.3|654.8|650.3|656.2|651.7|654.7|650.2|1909
1639487400000|2021-12-14 13:10:00|655.2|650.7|658|653.5|658.9|654.4|655.2|650.7|1124
1639487700000|2021-12-14 13:15:00|658.4|653.9|659|654.5|659.4|654.9|657.6|653.1|849
1639488000000|2021-12-14 13:20:00|659.1|654.6|659.5|655|659.5|655|657.9|653.4|1183
1639488300000|2021-12-14 13:25:00|659.1|654.6|658.9|654.4|659.1|654.6|657.5|653|490
1639488600000|2021-12-14 13:30:00|658.5|654|657.6|653.1|659|654.5|657.6|653.1|439
1639488900000|2021-12-14 13:35:00|657.5|653|656.6|652.1|657.6|653.1|656.1|651.6|397
1639489200000|2021-12-14 13:40:00|657.1|652.6|657.9|653.4|658.5|654|657|652.5|266
1639489500000|2021-12-14 13:45:00|657.5|653|657.5|653|657.9|653.4|656.6|652.1|299
1639489800000|2021-12-14 13:50:00|657.1|652.6|655.3|650.8|657.1|652.6|655.3|650.8|284
1639490100000|2021-12-14 13:55:00|655.2|650.7|656.4|651.9|656.4|651.9|654.5|650|565
1639490400000|2021-12-14 14:00:00|656.7|652.2|656|651.5|656.9|652.4|653.1|648.6|844
1639490700000|2021-12-14 14:05:00|656.4|651.9|655.5|651|656.4|651.9|654.9|650.4|153
1639491000000|2021-12-14 14:10:00|655|650.5|659.4|654.9|659.4|654.9|655|650.5|478
1639491300000|2021-12-14 14:15:00|659.3|654.8|658.8|654.3|659.3|654.8|657.9|653.4|222
1639491600000|2021-12-14 14:20:00|658.9|654.4|659.4|654.9|660.4|655.9|658.5|654|485
1639491900000|2021-12-14 14:25:00|658.9|654.4|659.8|655.3|659.8|655.3|657.9|653.4|210
1639492200000|2021-12-14 14:30:00|659.4|654.9|660.4|655.9|660.4|655.9|659|654.5|377
1639492500000|2021-12-14 14:35:00|660.5|656|663.3|658.8|664.3|659.8|660.5|656|943
1639492800000|2021-12-14 14:40:00|663.4|658.9|664.2|659.7|664.8|660.3|663.1|658.6|723
1639493100000|2021-12-14 14:45:00|664.6|660.1|662.7|658.2|665.1|660.6|662.2|657.7|207
1639493400000|2021-12-14 14:50:00|663.1|658.6|663.6|659.1|664.1|659.6|662.2|657.7|143
1639493700000|2021-12-14 14:55:00|663.1|658.6|664.3|659.8|665|660.5|663.1|658.6|373
1639530000000|2021-12-15 01:00:00|664.5|660|662.7|658.2|665.1|660.6|661.2|656.7|690
1639530300000|2021-12-15 01:05:00|663.2|658.7|661.3|656.8|665.3|660.8|661.3|656.8|400
1639530600000|2021-12-15 01:10:00|661.8|657.3|659.8|655.3|661.8|657.3|658.9|654.4|439
1639530900000|2021-12-15 01:15:00|659.4|654.9|661|656.5|661|656.5|659.4|654.9|235
1639531200000|2021-12-15 01:20:00|660.5|656|661|656.5|662.1|657.6|660.4|655.9|356
1639531500000|2021-12-15 01:25:00|660.9|656.4|654.5|650|660.9|656.4|654.5|650|961
1639531800000|2021-12-15 01:30:00|654|649.5|652.8|648.3|654.5|650|650.7|646.2|1714
1639532100000|2021-12-15 01:35:00|652.7|648.2|653.3|648.8|654.7|650.2|651.7|647.2|1161
1639532400000|2021-12-15 01:40:00|653.7|649.2|652.2|647.7|654.3|649.8|651.7|647.2|588
1639532700000|2021-12-15 01:45:00|652.1|647.6|652.7|648.2|653.3|648.8|650.7|646.2|1005
1639533000000|2021-12-15 01:50:00|652.9|648.4|656.2|651.7|656.2|651.7|651.9|647.4|553
1639533300000|2021-12-15 01:55:00|655.8|651.3|657.1|652.6|657.5|653|655.6|651.1|322
1639533600000|2021-12-15 02:00:00|657|652.5|664.8|660.3|664.9|660.4|657|652.5|1987
1639533900000|2021-12-15 02:05:00|665.3|660.8|666.2|661.7|667.8|663.3|665.3|660.8|1183
1639534200000|2021-12-15 02:10:00|666.7|662.2|668.2|663.7|669.1|664.6|666.2|661.7|858
1639535400000|2021-12-15 02:30:00|668.1|663.6|665.7|661.2|669.2|664.7|665.2|660.7|852
1639535700000|2021-12-15 02:35:00|665.4|660.9|665.9|661.4|666.8|662.3|665.2|660.7|568
1639536000000|2021-12-15 02:40:00|666.3|661.8|666.5|662|667|662.5|665.4|660.9|749
1639536300000|2021-12-15 02:45:00|667|662.5|662.3|657.8|667.5|663|661.2|656.7|1525
1639536600000|2021-12-15 02:50:00|662.2|657.7|660.8|656.3|662.2|657.7|660.3|655.8|442
1639536900000|2021-12-15 02:55:00|661.3|656.8|661.3|656.8|662.3|657.8|660.8|656.3|367
1639537200000|2021-12-15 03:00:00|661.7|657.2|662.3|657.8|662.8|658.3|659.8|655.3|569
1639537500000|2021-12-15 03:05:00|662.4|657.9|663.5|659|664.6|660.1|662.4|657.9|1115
1639537800000|2021-12-15 03:10:00|663.6|659.1|661.6|657.1|663.6|659.1|661.5|657|630
1639538100000|2021-12-15 03:15:00|662.1|657.6|662|657.5|662.6|658.1|660.5|656|498
1639538400000|2021-12-15 03:20:00|662.4|657.9|662.4|657.9|663.5|659|661.9|657.4|494
1639538700000|2021-12-15 03:25:00|661.9|657.4|660|655.5|661.9|657.4|657.4|652.9|754
1639546200000|2021-12-15 05:30:00|659.6|655.1|660.5|656|661.4|656.9|657.9|653.4|653
1639546500000|2021-12-15 05:35:00|660.4|655.9|662.4|657.9|662.9|658.4|660|655.5|442
1639546800000|2021-12-15 05:40:00|662.3|657.8|658.9|654.4|662.4|657.9|658.4|653.9|419
1639547100000|2021-12-15 05:45:00|659.3|654.8|662.8|658.3|663.3|658.8|658.3|653.8|700
1639547400000|2021-12-15 05:50:00|662.4|657.9|662.8|658.3|663.8|659.3|662.3|657.8|220
1639547700000|2021-12-15 05:55:00|662.7|658.2|662.4|657.9|662.7|658.2|661.3|656.8|227
1639548000000|2021-12-15 06:00:00|661.9|657.4|662.3|657.8|662.4|657.9|660.8|656.3|516
1639548300000|2021-12-15 06:05:00|662.2|657.7|659.4|654.9|662.2|657.7|659.4|654.9|262
1639548600000|2021-12-15 06:10:00|659.9|655.4|661.3|656.8|661.7|657.2|659.3|654.8|267
1639548900000|2021-12-15 06:15:00|660.8|656.3|662.3|657.8|662.3|657.8|660.8|656.3|381
1639549200000|2021-12-15 06:20:00|662.8|658.3|662.7|658.2|663.8|659.3|662.7|658.2|576
1639549500000|2021-12-15 06:25:00|662.3|657.8|663.1|658.6|663.1|658.6|661.2|656.7|204
1639549800000|2021-12-15 06:30:00|662.7|658.2|659.3|654.8|662.7|658.2|659.3|654.8|361
1639550100000|2021-12-15 06:35:00|659.8|655.3|658.4|653.9|660.8|656.3|658.3|653.8|350
1639550400000|2021-12-15 06:40:00|658.9|654.4|660.3|655.8|660.3|655.8|658.9|654.4|154
1639550700000|2021-12-15 06:45:00|659.9|655.4|660.9|656.4|662.3|657.8|657.9|653.4|911
1639551000000|2021-12-15 06:50:00|661|656.5|658|653.5|661.5|657|657.5|653|929
1639551300000|2021-12-15 06:55:00|658.5|654|653.8|649.3|659.5|655|653.8|649.3|1500
1639573200000|2021-12-15 13:00:00|656.2|651.7|660.1|655.6|660.7|656.2|655.7|651.2|2237
1639573500000|2021-12-15 13:05:00|659.6|655.1|658.1|653.6|659.6|655.1|657.7|653.2|757
1639573800000|2021-12-15 13:10:00|658.2|653.7|659.1|654.6|660.5|656|657.7|653.2|663
1639574100000|2021-12-15 13:15:00|658.7|654.2|659.2|654.7|659.7|655.2|656.3|651.8|877
1639574400000|2021-12-15 13:20:00|658.7|654.2|660.2|655.7|661.2|656.7|658.7|654.2|642
1639574700000|2021-12-15 13:25:00|659.7|655.2|661.7|657.2|662.2|657.7|659.7|655.2|465
1639575000000|2021-12-15 13:30:00|661.2|656.7|662.7|658.2|663.2|658.7|661.2|656.7|1004
1639575300000|2021-12-15 13:35:00|662.2|657.7|661.7|657.2|662.7|658.2|661.6|657.1|475
1639575600000|2021-12-15 13:40:00|662.1|657.6|663.4|658.9|663.5|659|661.7|657.2|1164
1639575900000|2021-12-15 13:45:00|663.3|658.8|662.5|658|663.3|658.8|662|657.5|1321
1639576200000|2021-12-15 13:50:00|662|657.5|663.8|659.3|664.9|660.4|661.9|657.4|968
1639576500000|2021-12-15 13:55:00|663.9|659.4|664.7|660.2|666.2|661.7|663.9|659.4|1099
1639576800000|2021-12-15 14:00:00|664.2|659.7|665.2|660.7|665.7|661.2|664.2|659.7|437
1639577100000|2021-12-15 14:05:00|665.7|661.2|664.2|659.7|665.7|661.2|663.2|658.7|328
1639577400000|2021-12-15 14:10:00|664.7|660.2|664.2|659.7|664.7|660.2|663.2|658.7|292
1639577700000|2021-12-15 14:15:00|664.7|660.2|663.2|658.7|664.7|660.2|662.8|658.3|171
1639578000000|2021-12-15 14:20:00|662.8|658.3|661.9|657.4|663.7|659.2|661.4|656.9|359
1639578300000|2021-12-15 14:25:00|662.4|657.9|662.8|658.3|663.3|658.8|662.3|657.8|273
1639578600000|2021-12-15 14:30:00|662.3|657.8|661.8|657.3|662.7|658.2|661.8|657.3|247
1639578900000|2021-12-15 14:35:00|661.7|657.2|662.3|657.8|662.8|658.3|661.7|657.2|216
1639579200000|2021-12-15 14:40:00|662.8|658.3|666.2|661.7|666.3|661.8|662.3|657.8|795
1639579500000|2021-12-15 14:45:00|665.8|661.3|663.9|659.4|665.9|661.4|663.9|659.4|804
1639579800000|2021-12-15 14:50:00|664.4|659.9|660.4|655.9|664.4|659.9|659.4|654.9|989
1639580100000|2021-12-15 14:55:00|659.9|655.4|662.9|658.4|662.9|658.4|658.5|654|653
1639616400000|2021-12-16 01:00:00|662.8|658.3|672.5|668|672.5|668|662.8|658.3|2641
1639616700000|2021-12-16 01:05:00|672|667.5|675.8|671.3|676.8|672.3|672|667.5|3479
1639617000000|2021-12-16 01:10:00|675.9|671.4|674.4|669.9|675.9|671.4|672.4|667.9|1172
1639617300000|2021-12-16 01:15:00|674.5|670|672.6|668.1|674.9|670.4|671.1|666.6|917
1639617600000|2021-12-16 01:20:00|673|668.5|673|668.5|675.4|670.9|672.5|668|872
1639617900000|2021-12-16 01:25:00|673.1|668.6|673.6|669.1|673.6|669.1|671.9|667.4|481
1639618200000|2021-12-16 01:30:00|673.7|669.2|674|669.5|674.2|669.7|673.1|668.6|479
1639618500000|2021-12-16 01:35:00|673.9|669.4|672.7|668.2|674|669.5|672.2|667.7|562
1639618800000|2021-12-16 01:40:00|673.2|668.7|672.1|667.6|673.5|669|671.1|666.6|737
1639619100000|2021-12-16 01:45:00|672|667.5|669.9|665.4|672.4|667.9|669.9|665.4|847
1639619400000|2021-12-16 01:50:00|670.1|665.6|668.5|664|670.1|665.6|667.6|663.1|1134
1639619700000|2021-12-16 01:55:00|668.1|663.6|669|664.5|669.6|665.1|668.1|663.6|597
1639620000000|2021-12-16 02:00:00|668.6|664.1|671.1|666.6|671.7|667.2|667|662.5|821
1639620300000|2021-12-16 02:05:00|671|666.5|667.5|663|671|666.5|666.5|662|930
1639620600000|2021-12-16 02:10:00|667|662.5|669.5|665|669.9|665.4|666.9|662.4|522
1639621800000|2021-12-16 02:30:00|670|665.5|669.8|665.3|670.5|666|668.5|664|360
1639622100000|2021-12-16 02:35:00|669.4|664.9|667.8|663.3|669.9|665.4|667.7|663.2|765
1639622400000|2021-12-16 02:40:00|667.9|663.4|667.9|663.4|668.8|664.3|667.4|662.9|392
1639622700000|2021-12-16 02:45:00|668.4|663.9|669.3|664.8|669.9|665.4|667.8|663.3|801
1639623000000|2021-12-16 02:50:00|669.4|664.9|669.3|664.8|669.9|665.4|668.4|663.9|158
1639623300000|2021-12-16 02:55:00|669.2|664.7|670.7|666.2|671.2|666.7|668.8|664.3|379
1639623600000|2021-12-16 03:00:00|671.1|666.6|669.2|664.7|671.2|666.7|668.7|664.2|357
1639623900000|2021-12-16 03:05:00|669.7|665.2|669.6|665.1|672.9|668.4|669.3|664.8|1124
1639624200000|2021-12-16 03:10:00|669.5|665|669|664.5|670.1|665.6|667.6|663.1|692
1639624500000|2021-12-16 03:15:00|668.5|664|668.6|664.1|669|664.5|667.5|663|573
1639624800000|2021-12-16 03:20:00|669.1|664.6|670.1|665.6|671.5|667|668.6|664.1|377
1639625100000|2021-12-16 03:25:00|670.5|666|668|663.5|671|666.5|668|663.5|1095
1639632600000|2021-12-16 05:30:00|667.6|663.1|668.4|663.9|669.3|664.8|667.1|662.6|1193
1639632900000|2021-12-16 05:35:00|668.9|664.4|668.1|663.6|669.9|665.4|667.5|663|1329
1639633200000|2021-12-16 05:40:00|668.2|663.7|668.5|664|668.5|664|667|662.5|1187
1639633500000|2021-12-16 05:45:00|669|664.5|668.1|663.6|669.1|664.6|668.1|663.6|783
1639633800000|2021-12-16 05:50:00|668|663.5|667.6|663.1|668.6|664.1|667.1|662.6|602
1639634100000|2021-12-16 05:55:00|668.1|663.6|669.6|665.1|669.7|665.2|667.6|663.1|660
1639634400000|2021-12-16 06:00:00|669.1|664.6|670.1|665.6|670.6|666.1|669.1|664.6|345
1639634700000|2021-12-16 06:05:00|670.6|666.1|670.1|665.6|671.6|667.1|669.6|665.1|600
1639635000000|2021-12-16 06:10:00|669.7|665.2|671.7|667.2|672.1|667.6|669.6|665.1|312
1639635300000|2021-12-16 06:15:00|672.1|667.6|674.1|669.6|674.6|670.1|671.1|666.6|714
1639635600000|2021-12-16 06:20:00|674.2|669.7|672.6|668.1|674.6|670.1|671.6|667.1|579
1639635900000|2021-12-16 06:25:00|673.1|668.6|676.4|671.9|676.4|671.9|672.2|667.7|910
1639636200000|2021-12-16 06:30:00|676|671.5|674.6|670.1|676|671.5|674|669.5|448
1639636500000|2021-12-16 06:35:00|675|670.5|674.9|670.4|675.6|671.1|673.9|669.4|477
1639636800000|2021-12-16 06:40:00|675.4|670.9|677.4|672.9|677.4|672.9|675|670.5|812
1639637100000|2021-12-16 06:45:00|677.9|673.4|677|672.5|678.4|673.9|676.1|671.6|1278
1639637400000|2021-12-16 06:50:00|676.5|672|676|671.5|677.6|673.1|675.5|671|895
1639637700000|2021-12-16 06:55:00|675.9|671.4|675.9|671.4|676.5|672|674.5|670|925
1639659600000|2021-12-16 13:00:00|681.5|677|681.8|677.3|683.8|679.3|680.8|676.3|3221
1639659900000|2021-12-16 13:05:00|682.2|677.7|683.2|678.7|684.1|679.6|682.2|677.7|1483
1639660200000|2021-12-16 13:10:00|682.8|678.3|687|682.5|687|682.5|681.8|677.3|1003
1639660500000|2021-12-16 13:15:00|687.5|683|689.2|684.7|690.1|685.6|687.5|683|2527
1639660800000|2021-12-16 13:20:00|688.7|684.2|690.4|685.9|690.9|686.4|688.6|684.1|1115
1639661100000|2021-12-16 13:25:00|690.5|686|691.4|686.9|691.9|687.4|689.1|684.6|902
1639661400000|2021-12-16 13:30:00|691.9|687.4|693|688.5|693.5|689|691.5|687|971
1639661700000|2021-12-16 13:35:00|692.6|688.1|691.9|687.4|693|688.5|691|686.5|926
1639662000000|2021-12-16 13:40:00|692.4|687.9|690.7|686.2|692.4|687.9|689.7|685.2|697
1639662300000|2021-12-16 13:45:00|690.3|685.8|691.1|686.6|691.6|687.1|690.2|685.7|367
1639662600000|2021-12-16 13:50:00|691.6|687.1|694.5|690|695.4|690.9|691.6|687.1|1460
1639662900000|2021-12-16 13:55:00|694.9|690.4|695.4|690.9|695.4|690.9|693.5|689|800
1639663200000|2021-12-16 14:00:00|695.9|691.4|694.5|690|695.9|691.4|693.3|688.8|659
1639663500000|2021-12-16 14:05:00|694.1|689.6|695|690.5|695.5|691|694.1|689.6|577
1639663800000|2021-12-16 14:10:00|695.5|691|696.5|692|697.4|692.9|695.5|691|1037
1639664100000|2021-12-16 14:15:00|696.9|692.4|695.9|691.4|697.4|692.9|695.4|690.9|559
1639664400000|2021-12-16 14:20:00|696.4|691.9|697.9|693.4|698.8|694.3|696.4|691.9|698
1639664700000|2021-12-16 14:25:00|697.5|693|696.4|691.9|697.9|693.4|695.9|691.4|481
1639665000000|2021-12-16 14:30:00|696.9|692.4|694.4|689.9|696.9|692.4|693.3|688.8|1074
1639665300000|2021-12-16 14:35:00|694|689.5|693.5|689|694.9|690.4|692.5|688|595
1639665600000|2021-12-16 14:40:00|693|688.5|694.9|690.4|695.8|691.3|691.6|687.1|1097
1639665900000|2021-12-16 14:45:00|694.4|689.9|694.4|689.9|695.4|690.9|693.4|688.9|538
1639666200000|2021-12-16 14:50:00|693.9|689.4|694.9|690.4|694.9|690.4|693.4|688.9|605
1639666500000|2021-12-16 14:55:00|694.4|689.9|694.5|690|694.9|690.4|693|688.5|569
1639702800000|2021-12-17 01:00:00|694.9|690.4|688.4|683.9|695.8|691.3|687.5|683|1678
1639703100000|2021-12-17 01:05:00|688.9|684.4|688|683.5|690.5|686|687.5|683|1118
1639703400000|2021-12-17 01:10:00|688.5|684|687.5|683|689.4|684.9|687.1|682.6|581
1639703700000|2021-12-17 01:15:00|688|683.5|690|685.5|690|685.5|688|683.5|296
1639704000000|2021-12-17 01:20:00|690.4|685.9|689.5|685|691.5|687|689.5|685|359
1639704300000|2021-12-17 01:25:00|689|684.5|687.9|683.4|690|685.5|687.9|683.4|423
1639704600000|2021-12-17 01:30:00|687.5|683|688|683.5|688.5|684|687|682.5|485
1639704900000|2021-12-17 01:35:00|687.5|683|683.2|678.7|687.5|683|681.6|677.1|1894
1639705200000|2021-12-17 01:40:00|682.7|678.2|683.4|678.9|684.6|680.1|682.2|677.7|884
1639705500000|2021-12-17 01:45:00|682.9|678.4|682.4|677.9|685.3|680.8|682.3|677.8|1056
1639705800000|2021-12-17 01:50:00|682.3|677.8|682.4|677.9|683.4|678.9|681.4|676.9|952
1639706100000|2021-12-17 01:55:00|682.9|678.4|683.9|679.4|684.8|680.3|682.8|678.3|630
1639706400000|2021-12-17 02:00:00|683.4|678.9|683.9|679.4|684.9|680.4|683.3|678.8|555
1639706700000|2021-12-17 02:05:00|684|679.5|681.3|676.8|684.8|680.3|679.8|675.3|1077
1639707000000|2021-12-17 02:10:00|680.8|676.3|680.3|675.8|682.3|677.8|678.4|673.9|675
1639708200000|2021-12-17 02:30:00|679.8|675.3|680.4|675.9|681.5|677|677.3|672.8|976
1639708500000|2021-12-17 02:35:00|680.3|675.8|677.9|673.4|680.8|676.3|676.4|671.9|1067
1639708800000|2021-12-17 02:40:00|678|673.5|677.4|672.9|679|674.5|677.3|672.8|464
1639709100000|2021-12-17 02:45:00|677.3|672.8|679.8|675.3|679.9|675.4|677.3|672.8|895
1639709400000|2021-12-17 02:50:00|679.4|674.9|681|676.5|681.4|676.9|679.4|674.9|512
1639709700000|2021-12-17 02:55:00|680.5|676|680.4|675.9|682|677.5|680|675.5|593
1639710000000|2021-12-17 03:00:00|680.3|675.8|679.9|675.4|680.4|675.9|679.4|674.9|446
1639710300000|2021-12-17 03:05:00|679.8|675.3|679.3|674.8|680|675.5|677.9|673.4|407
1639710600000|2021-12-17 03:10:00|678.9|674.4|673.9|669.4|679.4|674.9|673.9|669.4|1166
1639710900000|2021-12-17 03:15:00|674.3|669.8|675.4|670.9|676.4|671.9|672.9|668.4|703
1639711200000|2021-12-17 03:20:00|675.5|671|676.5|672|677.5|673|675.4|670.9|431
1639711500000|2021-12-17 03:25:00|677|672.5|678.8|674.3|678.8|674.3|675.9|671.4|474
1639719000000|2021-12-17 05:30:00|679.3|674.8|677.8|673.3|680|675.5|677|672.5|962
1639719300000|2021-12-17 05:35:00|677.4|672.9|678.4|673.9|678.4|673.9|676.9|672.4|241
1639719600000|2021-12-17 05:40:00|678.8|674.3|679.5|675|680|675.5|678.8|674.3|272
1639719900000|2021-12-17 05:45:00|680|675.5|680.2|675.7|680.7|676.2|678.5|674|719
1639720200000|2021-12-17 05:50:00|680.7|676.2|679.6|675.1|680.7|676.2|679.2|674.7|313
1639720500000|2021-12-17 05:55:00|679.5|675|680.7|676.2|681.6|677.1|679.5|675|297
1639720800000|2021-12-17 06:00:00|681.2|676.7|681.9|677.4|681.9|677.4|680.2|675.7|1056
1639721100000|2021-12-17 06:05:00|682.3|677.8|682.8|678.3|683.9|679.4|681.9|677.4|523
1639721400000|2021-12-17 06:10:00|682.4|677.9|681.3|676.8|682.8|678.3|681.3|676.8|187
1639721700000|2021-12-17 06:15:00|681.4|676.9|678.9|674.4|681.9|677.4|678.9|674.4|236
1639722000000|2021-12-17 06:20:00|679.4|674.9|678.9|674.4|679.5|675|678.4|673.9|365
1639722300000|2021-12-17 06:25:00|679.4|674.9|677.2|672.7|679.4|674.9|676.4|671.9|837
1639722600000|2021-12-17 06:30:00|677.3|672.8|678.2|673.7|678.7|674.2|677.2|672.7|442
1639722900000|2021-12-17 06:35:00|677.7|673.2|679.2|674.7|679.3|674.8|677.2|672.7|607
1639723200000|2021-12-17 06:40:00|679.1|674.6|682.6|678.1|682.7|678.2|679.1|674.6|1080
1639723500000|2021-12-17 06:45:00|682.7|678.2|683|678.5|683.1|678.6|681.5|677|603
1639723800000|2021-12-17 06:50:00|683.5|679|681.5|677|684.5|680|681|676.5|733
1639724100000|2021-12-17 06:55:00|681.6|677.1|678.8|674.3|681.6|677.1|678.2|673.7|478
1639724400000|2021-12-17 07:00:00|679.2|674.7|678.8|674.3|679.2|674.7|678.8|674.3|0
1639746000000|2021-12-17 13:00:00|680|674.5|683.5|679|683.5|679|679.5|674.5|752
1639746300000|2021-12-17 13:05:00|683.1|678.6|685.8|681.3|686.3|681.8|682.7|678.2|786
1639746600000|2021-12-17 13:10:00|685.9|681.4|687.6|683.1|689.1|684.6|684.8|680.3|1037
1639746900000|2021-12-17 13:15:00|688.2|683.7|686.6|682.1|688.6|684.1|686.6|682.1|539
1639747200000|2021-12-17 13:20:00|687|682.5|685.6|681.1|688|683.5|685.6|681.1|1719
1639747500000|2021-12-17 13:25:00|685.5|681|684.7|680.2|685.7|681.2|684.7|680.2|669
1639747800000|2021-12-17 13:30:00|684.2|679.7|679.7|675.2|684.2|679.7|678.4|673.9|1001
1639748100000|2021-12-17 13:35:00|680.2|675.7|679.2|674.7|680.2|675.7|676.9|672.4|960
1639748400000|2021-12-17 13:40:00|678.7|674.2|678.7|674.2|680.1|675.6|678.7|674.2|547
1639748700000|2021-12-17 13:45:00|679.2|674.7|680.6|676.1|681.1|676.6|679.2|674.7|499
1639749000000|2021-12-17 13:50:00|680.7|676.2|681.2|676.7|681.3|676.8|679.8|675.3|538
1639749300000|2021-12-17 13:55:00|681.7|677.2|681.7|677.2|682.2|677.7|680.7|676.2|353
1639749600000|2021-12-17 14:00:00|682.1|677.6|683.6|679.1|683.6|679.1|681.2|676.7|440
1639749900000|2021-12-17 14:05:00|684|679.5|687.9|683.4|688.5|684|684|679.5|894
1639750200000|2021-12-17 14:10:00|688.3|683.8|687.5|683|688.4|683.9|686.9|682.4|639
1639750500000|2021-12-17 14:15:00|688|683.5|685.8|681.3|688|683.5|685.8|681.3|605
1639750800000|2021-12-17 14:20:00|686.3|681.8|685.8|681.3|687.3|682.8|685.8|681.3|258
1639751100000|2021-12-17 14:25:00|685.9|681.4|688|683.5|689.4|684.9|685.9|681.4|470
1639751400000|2021-12-17 14:30:00|688.4|683.9|689.6|685.1|689.8|685.3|688.4|683.9|903
1639751700000|2021-12-17 14:35:00|689.2|684.7|688.9|684.4|690|685.5|688.9|684.4|355
1639752000000|2021-12-17 14:40:00|688.5|684|688.9|684.4|689.5|685|686.5|682|352
1639752300000|2021-12-17 14:45:00|689.3|684.8|690.3|685.8|690.4|685.9|687.5|683|300
1639752600000|2021-12-17 14:50:00|690.8|686.3|690.9|686.4|692.3|687.8|690.4|685.9|510
1639752900000|2021-12-17 14:55:00|691.4|686.9|689|684.5|692.3|687.8|688.6|684.1|696
1639962000000|2021-12-20 01:00:00|689.5|685|684.8|680.3|689.5|685|681.3|676.8|1169
1639962300000|2021-12-20 01:05:00|685.3|680.8|686.7|682.2|687.2|682.7|683.8|679.3|481
1639962600000|2021-12-20 01:10:00|686.8|682.3|691.8|687.3|693.3|688.8|686.8|682.3|1378
1639962900000|2021-12-20 01:15:00|691.3|686.8|686.8|682.3|691.8|687.3|686.8|682.3|862
1639963200000|2021-12-20 01:20:00|687.3|682.8|687.8|683.3|688.4|683.9|686.8|682.3|605
1639963500000|2021-12-20 01:25:00|688.3|683.8|690.2|685.7|690.7|686.2|688.3|683.8|316
1639963800000|2021-12-20 01:30:00|689.7|685.2|691.6|687.1|691.6|687.1|687.2|682.7|346
1639964100000|2021-12-20 01:35:00|692.1|687.6|693.5|689|695.4|690.9|691.6|687.1|607
1639964400000|2021-12-20 01:40:00|693.9|689.4|694.4|689.9|694.9|690.4|692.9|688.4|312
1639964700000|2021-12-20 01:45:00|694.8|690.3|694.9|690.4|695.3|690.8|693.4|688.9|276
1639965000000|2021-12-20 01:50:00|694.4|689.9|691.5|687|694.9|690.4|690.4|685.9|359
1639965300000|2021-12-20 01:55:00|691.4|686.9|688.5|684|692|687.5|688.5|684|352
1639965600000|2021-12-20 02:00:00|688.1|683.6|690.4|685.9|691.5|687|685.1|680.6|673
1639965900000|2021-12-20 02:05:00|689.9|685.4|690.1|685.6|693.4|688.9|688.6|684.1|292
1639966200000|2021-12-20 02:10:00|689.1|684.6|689.5|685|690.1|685.6|687.6|683.1|178
1639967400000|2021-12-20 02:30:00|689.1|684.6|689.6|685.1|690.6|686.1|689.1|684.6|213
1639967700000|2021-12-20 02:35:00|689.1|684.6|691.1|686.6|691.5|687|688.6|684.1|215
1639968000000|2021-12-20 02:40:00|691|686.5|692|687.5|692|687.5|690.5|686|341
1639968300000|2021-12-20 02:45:00|691.9|687.4|689.6|685.1|693.4|688.9|689.6|685.1|472
1639968600000|2021-12-20 02:50:00|689.1|684.6|692.1|687.6|692.1|687.6|689.1|684.6|58
1639968900000|2021-12-20 02:55:00|691.6|687.1|693.5|689|693.5|689|691.6|687.1|326
1639969200000|2021-12-20 03:00:00|693.6|689.1|692.1|687.6|693.6|689.1|691.6|687.1|241
1639969500000|2021-12-20 03:05:00|692.6|688.1|696.5|692|696.5|692|692.1|687.6|867
1639969800000|2021-12-20 03:10:00|696.9|692.4|699.1|694.6|699.1|694.6|696.5|692|1381
1639970100000|2021-12-20 03:15:00|698.7|694.2|694.9|690.4|699.7|695.2|694.8|690.3|650
1639970400000|2021-12-20 03:20:00|695.4|690.9|690.3|685.8|695.4|690.9|689.9|685.4|625
1639970700000|2021-12-20 03:25:00|689.9|685.4|689.3|684.8|690.3|685.8|687.9|683.4|657
1639978200000|2021-12-20 05:30:00|689.8|685.3|691.5|687|691.9|687.4|688.4|683.9|383
1639978500000|2021-12-20 05:35:00|691|686.5|690|685.5|691|686.5|689|684.5|293
1639978800000|2021-12-20 05:40:00|689.6|685.1|686.5|682|689.6|685.1|685.6|681.1|362
1639979100000|2021-12-20 05:45:00|686.1|681.6|684.1|679.6|687.6|683.1|683.2|678.7|515
1639979400000|2021-12-20 05:50:00|683.6|679.1|685.1|680.6|686.1|681.6|683.1|678.6|515
1639979700000|2021-12-20 05:55:00|684.9|680.4|683.6|679.1|685.6|681.1|683.6|679.1|122
1639980000000|2021-12-20 06:00:00|683.2|678.7|686.2|681.7|686.2|681.7|683.1|678.6|358
1639980300000|2021-12-20 06:05:00|686.6|682.1|679.5|675|686.6|682.1|677.6|673.1|710
1639980600000|2021-12-20 06:10:00|680|675.5|679.4|674.9|681|676.5|678.5|674|360
1639980900000|2021-12-20 06:15:00|679.3|674.8|680.9|676.4|681.8|677.3|678.4|673.9|700
1639981200000|2021-12-20 06:20:00|680.8|676.3|682.6|678.1|683.1|678.6|679.8|675.3|389
1639981500000|2021-12-20 06:25:00|682.2|677.7|678.5|674|682.2|677.7|678.4|673.9|420
1639981800000|2021-12-20 06:30:00|678.4|673.9|679.8|675.3|680.7|676.2|678.4|673.9|570
1639982100000|2021-12-20 06:35:00|679.3|674.8|681.1|676.6|681.7|677.2|678.8|674.3|463
1639982400000|2021-12-20 06:40:00|681.6|677.1|681.2|676.7|683.1|678.6|681.2|676.7|427
1639982700000|2021-12-20 06:45:00|680.7|676.2|680.9|676.4|682.8|678.3|680.2|675.7|271
1639983000000|2021-12-20 06:50:00|680.5|676|675.6|671.1|680.5|676|674.7|670.2|1147
1639983300000|2021-12-20 06:55:00|676|671.5|675.6|671.1|676.6|672.1|675.1|670.6|566
1640005200000|2021-12-20 13:00:00|681|676.5|683.2|678.7|684.7|680.2|680.5|676|1098
1640005500000|2021-12-20 13:05:00|683.6|679.1|687|682.5|687.4|682.9|680.6|676.1|624
1640005800000|2021-12-20 13:10:00|686.9|682.4|690.1|685.6|690.2|685.7|685.3|680.8|634
1640006100000|2021-12-20 13:15:00|690.2|685.7|697.3|692.8|698.3|693.8|690.1|685.6|1069
1640006400000|2021-12-20 13:20:00|697.8|693.3|697.9|693.4|699.3|694.8|696.8|692.3|802
1640006700000|2021-12-20 13:25:00|698|693.5|702.1|697.6|702.6|698.1|696.8|692.3|1209
1640007000000|2021-12-20 13:30:00|702.2|697.7|698.5|694|702.6|698.1|698.5|694|545
1640007300000|2021-12-20 13:35:00|699|694.5|698.5|694|699.6|695.1|697.2|692.7|895
1640007600000|2021-12-20 13:40:00|698|693.5|698.6|694.1|700.1|695.6|698|693.5|417
1640007900000|2021-12-20 13:45:00|699.1|694.6|698.1|693.6|700.1|695.6|697.2|692.7|668
1640008200000|2021-12-20 13:50:00|698.6|694.1|701.3|696.8|701.8|697.3|698|693.5|509
1640008500000|2021-12-20 13:55:00|701.8|697.3|703.6|699.1|703.7|699.2|701.8|697.3|576
1640008800000|2021-12-20 14:00:00|703.2|698.7|700.2|695.7|703.2|698.7|699.7|695.2|376
1640009100000|2021-12-20 14:05:00|700.7|696.2|699.7|695.2|701.1|696.6|698.7|694.2|289
1640009400000|2021-12-20 14:10:00|700.2|695.7|698.8|694.3|700.2|695.7|698.8|694.3|185
1640009700000|2021-12-20 14:15:00|698.7|694.2|697.8|693.3|699.2|694.7|697.3|692.8|239
1640010000000|2021-12-20 14:20:00|698.3|693.8|697.9|693.4|698.7|694.2|697.2|692.7|649
1640010300000|2021-12-20 14:25:00|697.4|692.9|695.3|690.8|697.4|692.9|694.8|690.3|335
1640010600000|2021-12-20 14:30:00|694.8|690.3|696.2|691.7|696.2|691.7|694.3|689.8|434
1640010900000|2021-12-20 14:35:00|695.7|691.2|690|685.5|695.7|691.2|689.5|685|440
1640011200000|2021-12-20 14:40:00|690.4|685.9|691|686.5|692.9|688.4|689.5|685|282
1640011500000|2021-12-20 14:45:00|690.5|686|693.4|688.9|694.4|689.9|690.5|686|352
1640011800000|2021-12-20 14:50:00|692.9|688.4|690.9|686.4|692.9|688.4|690|685.5|141
1640012100000|2021-12-20 14:55:00|690.4|685.9|691.9|687.4|692.8|688.3|690.4|685.9|101
1640048400000|2021-12-21 01:00:00|692.4|687.9|696.4|691.9|697.3|692.8|692.4|687.9|455
1640048700000|2021-12-21 01:05:00|696.6|692.1|694.5|690|698.7|694.2|694.5|690|403
1640049000000|2021-12-21 01:10:00|694.9|690.4|695.4|690.9|696.3|691.8|694.5|690|262
1640049300000|2021-12-21 01:15:00|695.8|691.3|689.5|685|697.4|692.9|689.1|684.6|483
1640049600000|2021-12-21 01:20:00|689.1|684.6|690.6|686.1|691.7|687.2|687.6|683.1|444
1640049900000|2021-12-21 01:25:00|690.1|685.6|692.5|688|693|688.5|689.2|684.7|141
1640050200000|2021-12-21 01:30:00|693|688.5|696.5|692|697|692.5|692|687.5|369
1640050500000|2021-12-21 01:35:00|696.1|691.6|696.5|692|697.5|693|696|691.5|446
1640050800000|2021-12-21 01:40:00|697|692.5|697.1|692.6|697.1|692.6|695.7|691.2|591
1640051100000|2021-12-21 01:45:00|697.6|693.1|697.1|692.6|698.1|693.6|696.5|692|482
1640051400000|2021-12-21 01:50:00|697.6|693.1|700.4|695.9|700.4|695.9|697.5|693|314
1640051700000|2021-12-21 01:55:00|700|695.5|699.4|694.9|700|695.5|698.9|694.4|70
1640052000000|2021-12-21 02:00:00|699|694.5|697|692.5|699.4|694.9|696.5|692|263
1640052300000|2021-12-21 02:05:00|697.5|693|701|696.5|702.4|697.9|697.5|693|829
1640052600000|2021-12-21 02:10:00|700.6|696.1|700|695.5|701|696.5|698.6|694.1|220
1640053800000|2021-12-21 02:30:00|699.6|695.1|701|696.5|701.4|696.9|698.5|694|368
1640054100000|2021-12-21 02:35:00|701.4|696.9|698|693.5|701.4|696.9|698|693.5|203
1640054400000|2021-12-21 02:40:00|698.5|694|698.9|694.4|699.9|695.4|697.5|693|300
1640054700000|2021-12-21 02:45:00|699|694.5|700.4|695.9|700.4|695.9|698|693.5|251
1640055000000|2021-12-21 02:50:00|700.9|696.4|698.2|693.7|702|697.5|698.1|693.6|514
1640055300000|2021-12-21 02:55:00|698.6|694.1|696.6|692.1|699.1|694.6|696.6|692.1|98
1640055600000|2021-12-21 03:00:00|697.1|692.6|698|693.5|698.6|694.1|696.6|692.1|136
1640055900000|2021-12-21 03:05:00|697.6|693.1|697.1|692.6|699|694.5|696.1|691.6|202
1640056200000|2021-12-21 03:10:00|697.5|693|698|693.5|698.5|694|695.1|690.6|191
1640056500000|2021-12-21 03:15:00|697.5|693|698|693.5|699.5|695|697.5|693|183
1640056800000|2021-12-21 03:20:00|698.5|694|700.9|696.4|701.4|696.9|698.5|694|392
1640057100000|2021-12-21 03:25:00|700.5|696|700.4|695.9|702.9|698.4|700.3|695.8|288
1640064600000|2021-12-21 05:30:00|700.9|696.4|702.7|698.2|703.3|698.8|699|694.5|780
1640064900000|2021-12-21 05:35:00|702.8|698.3|706.8|702.3|707.3|702.8|702.2|697.7|1127
1640065200000|2021-12-21 05:40:00|707.3|702.8|707.7|703.2|707.7|703.2|706.3|701.8|286
1640065500000|2021-12-21 05:45:00|707.3|702.8|707.7|703.2|708.2|703.7|705.3|700.8|291
1640065800000|2021-12-21 05:50:00|708.2|703.7|707.2|702.7|708.7|704.2|706.7|702.2|325
1640066100000|2021-12-21 05:55:00|707.3|702.8|706.7|702.2|708.7|704.2|706.7|702.2|306
1640066400000|2021-12-21 06:00:00|706.3|701.8|705.8|701.3|707.8|703.3|705.8|701.3|288
1640066700000|2021-12-21 06:05:00|706.3|701.8|705.8|701.3|706.3|701.8|704.9|700.4|146
1640067000000|2021-12-21 06:10:00|706.3|701.8|706.3|701.8|707.2|702.7|706.2|701.7|250
1640067300000|2021-12-21 06:15:00|706.8|702.3|708.7|704.2|708.7|704.2|706.8|702.3|178
1640067600000|2021-12-21 06:20:00|708.9|704.4|707.8|703.3|708.9|704.4|707.2|702.7|147
1640067900000|2021-12-21 06:25:00|708.2|703.7|706.7|702.2|708.7|704.2|706.7|702.2|110
1640068200000|2021-12-21 06:30:00|706.2|701.7|709.2|704.7|709.7|705.2|705.2|700.7|338
1640068500000|2021-12-21 06:35:00|708.7|704.2|707.2|702.7|709.2|704.7|707.2|702.7|146
1640068800000|2021-12-21 06:40:00|707.3|702.8|706.2|701.7|707.8|703.3|705.8|701.3|212
1640069100000|2021-12-21 06:45:00|706.7|702.2|704.3|699.8|707.2|702.7|704.3|699.8|184
1640069400000|2021-12-21 06:50:00|704.7|700.2|704.9|700.4|705.8|701.3|703.3|698.8|376
1640069700000|2021-12-21 06:55:00|705.1|700.6|702.9|698.4|705.1|700.6|701.5|697|331
1640091600000|2021-12-21 13:00:00|704.7|700.2|704|699.5|707.1|702.6|703.5|699|489
1640091900000|2021-12-21 13:05:00|703.5|699|703.9|699.4|704.5|700|700.6|696.1|327
1640092200000|2021-12-21 13:10:00|703.4|698.9|700.7|696.2|703.4|698.9|700.6|696.1|179
1640092500000|2021-12-21 13:15:00|701.2|696.7|700.8|696.3|702.2|697.7|699.7|695.2|235
1640092800000|2021-12-21 13:20:00|701.3|696.8|699.2|694.7|701.8|697.3|698.3|693.8|222
1640093100000|2021-12-21 13:25:00|699.7|695.2|700.1|695.6|701.1|696.6|699.2|694.7|99
1640093400000|2021-12-21 13:30:00|699.7|695.2|700.7|696.2|701.1|696.6|698.7|694.2|55
1640093700000|2021-12-21 13:35:00|700.6|696.1|702|697.5|702|697.5|700.1|695.6|88
1640094000000|2021-12-21 13:40:00|702.5|698|701|696.5|702.5|698|701|696.5|61
1640094300000|2021-12-21 13:45:00|700.6|696.1|700.1|695.6|701.5|697|700.1|695.6|69
1640094600000|2021-12-21 13:50:00|700.6|696.1|701|696.5|701.5|697|700.5|696|178
1640094900000|2021-12-21 13:55:00|701.5|697|702.1|697.6|702.1|697.6|700.6|696.1|173
1640095200000|2021-12-21 14:00:00|703|698.5|703.5|699|705|700.5|703|698.5|171
1640095500000|2021-12-21 14:05:00|704|699.5|704|699.5|704|699.5|703.5|699|58
1640095800000|2021-12-21 14:10:00|704.5|700|704.4|699.9|705|700.5|704.4|699.9|62
1640096100000|2021-12-21 14:15:00|704.9|700.4|704.5|700|705.9|701.4|704.4|699.9|73
1640096400000|2021-12-21 14:20:00|704.4|699.9|704.5|700|704.9|700.4|703.5|699|26
1640096700000|2021-12-21 14:25:00|704.4|699.9|705.3|700.8|705.4|700.9|703.4|698.9|39
1640097000000|2021-12-21 14:30:00|704.9|700.4|705.8|701.3|705.9|701.4|704.4|699.9|68
1640097300000|2021-12-21 14:35:00|706.3|701.8|706.9|702.4|706.9|702.4|705.9|701.4|153
1640097600000|2021-12-21 14:40:00|706.8|702.3|707.9|703.4|709.7|705.2|706.8|702.3|362
1640097900000|2021-12-21 14:45:00|708.3|703.8|707.9|703.4|708.8|704.3|706.9|702.4|53
1640098200000|2021-12-21 14:50:00|708.4|703.9|707.8|703.3|708.8|704.3|706.4|701.9|40
1640098500000|2021-12-21 14:55:00|708.3|703.8|707.9|703.4|708.8|704.3|707.8|703.3|76
1640098800000|2021-12-21 15:00:00|708.4|703.9|708.4|703.9|708.4|703.9|708.4|703.9|0
1640134800000|2021-12-22 01:00:00|708.2|703.7|706.4|701.9|710.7|706.2|705.4|700.9|337
1640135100000|2021-12-22 01:05:00|705.4|700.9|707.3|702.8|707.8|703.3|704.4|699.9|132
1640135400000|2021-12-22 01:10:00|707.8|703.3|705.8|701.3|707.8|703.3|705.3|700.8|46
1640135700000|2021-12-22 01:15:00|706.3|701.8|701|696.5|706.3|701.8|700.5|696|505
1640136000000|2021-12-22 01:20:00|700.6|696.1|700.2|695.7|702.5|698|699.2|694.7|366
1640136300000|2021-12-22 01:25:00|699.7|695.2|702.1|697.6|702.5|698|699.6|695.1|68
1640136600000|2021-12-22 01:30:00|701.6|697.1|702.6|698.1|703.1|698.6|701.6|697.1|61
1640136900000|2021-12-22 01:35:00|702.1|697.6|702.6|698.1|703.1|698.6|701.6|697.1|65
1640137200000|2021-12-22 01:40:00|702.1|697.6|702.5|698|702.6|698.1|701.6|697.1|43
1640137500000|2021-12-22 01:45:00|702|697.5|702.1|697.6|703|698.5|701.6|697.1|29
1640137800000|2021-12-22 01:50:00|702|697.5|700.6|696.1|702.6|698.1|700.6|696.1|39
1640138100000|2021-12-22 01:55:00|700.1|695.6|699.7|695.2|700.6|696.1|698.7|694.2|161
1640138400000|2021-12-22 02:00:00|700.2|695.7|695.7|691.2|701.7|697.2|694.2|689.7|634
1640138700000|2021-12-22 02:05:00|695.6|691.1|696.8|692.3|696.8|692.3|694.2|689.7|426
1640139000000|2021-12-22 02:10:00|696.3|691.8|694.8|690.3|696.7|692.2|694.8|690.3|66
1640140200000|2021-12-22 02:30:00|694.3|689.8|696.8|692.3|697.3|692.8|693.8|689.3|176
1640140500000|2021-12-22 02:35:00|697.3|692.8|695.4|690.9|698.7|694.2|695.3|690.8|96
1640140800000|2021-12-22 02:40:00|695.9|691.4|693|688.5|695.9|691.4|691.1|686.6|535
1640141100000|2021-12-22 02:45:00|692.6|688.1|694|689.5|695|690.5|692.5|688|105
1640141400000|2021-12-22 02:50:00|693.5|689|695|690.5|695.5|691|693|688.5|53
1640141700000|2021-12-22 02:55:00|694.9|690.4|694.5|690|695.5|691|693.5|689|57
1640142000000|2021-12-22 03:00:00|694|689.5|694.1|689.6|695|690.5|693.5|689|111
1640142300000|2021-12-22 03:05:00|693.6|689.1|696.1|691.6|697.1|692.6|693.5|689|136
1640142600000|2021-12-22 03:10:00|695.5|691|696.5|692|698.1|693.6|695.5|691|219
1640142900000|2021-12-22 03:15:00|696.6|692.1|694.6|690.1|697.1|692.6|694.6|690.1|167
1640143200000|2021-12-22 03:20:00|694.1|689.6|692.2|687.7|695.1|690.6|692.2|687.7|122
1640143500000|2021-12-22 03:25:00|692.6|688.1|691.7|687.2|694.1|689.6|691.2|686.7|107
1640143800000|2021-12-22 03:30:00|692.2|687.7|692.2|687.7|692.2|687.7|692.2|687.7|0
1640151000000|2021-12-22 05:30:00|691.7|687.2|695.2|690.7|695.2|690.7|689.3|684.8|178
1640151300000|2021-12-22 05:35:00|695.7|691.2|696.2|691.7|696.7|692.2|695.2|690.7|150
1640151600000|2021-12-22 05:40:00|695.7|691.2|695.7|691.2|696.7|692.2|695.7|691.2|108
1640151900000|2021-12-22 05:45:00|696.2|691.7|694.2|689.7|696.2|691.7|694.1|689.6|124
1640152200000|2021-12-22 05:50:00|694.6|690.1|696.2|691.7|696.2|691.7|694.2|689.7|64
1640152500000|2021-12-22 05:55:00|695.7|691.2|695.1|690.6|697.6|693.1|695.1|690.6|88
1640152800000|2021-12-22 06:00:00|695.6|691.1|694.4|689.9|696.1|691.6|694.4|689.9|402
1640153100000|2021-12-22 06:05:00|693.9|689.4|693.4|688.9|694|689.5|692.4|687.9|195
1640153400000|2021-12-22 06:10:00|693.9|689.4|691.5|687|693.9|689.4|691.5|687|170
1640153700000|2021-12-22 06:15:00|691|686.5|690.6|686.1|692|687.5|689.6|685.1|281
1640154000000|2021-12-22 06:20:00|690.5|686|692.5|688|692.5|688|689.1|684.6|115
1640154300000|2021-12-22 06:25:00|692|687.5|691.6|687.1|692.5|688|690.6|686.1|42
1640154600000|2021-12-22 06:30:00|691.1|686.6|689.7|685.2|691.6|687.1|688.7|684.2|120
1640154900000|2021-12-22 06:35:00|689.2|684.7|688.7|684.2|690.2|685.7|687.3|682.8|211
1640155200000|2021-12-22 06:40:00|689.2|684.7|690.8|686.3|690.8|686.3|689.2|684.7|188
1640155500000|2021-12-22 06:45:00|690.3|685.8|692.7|688.2|693.2|688.7|689.7|685.2|84
1640155800000|2021-12-22 06:50:00|692.8|688.3|694.7|690.2|694.8|690.3|692.8|688.3|375
1640156100000|2021-12-22 06:55:00|694.3|689.8|695.6|691.1|695.7|691.2|694.3|689.8|211
1640178000000|2021-12-22 13:00:00|694|689.5|693.1|688.6|695|690.5|691.7|687.2|115
1640178300000|2021-12-22 13:05:00|693.6|689.1|695|690.5|695.5|691|693.6|689.1|142
1640178600000|2021-12-22 13:10:00|694.5|690|695.5|691|696.9|692.4|693.1|688.6|113
1640178900000|2021-12-22 13:15:00|696|691.5|695|690.5|696.5|692|694.1|689.6|45
1640179200000|2021-12-22 13:20:00|695.4|690.9|691.6|687.1|695.4|690.9|690.7|686.2|80
1640179500000|2021-12-22 13:25:00|691.2|686.7|687.6|683.1|691.2|686.7|687.6|683.1|747
1640179800000|2021-12-22 13:30:00|687.2|682.7|686.7|682.2|688.1|683.6|686.6|682.1|604
1640180100000|2021-12-22 13:35:00|686.2|681.7|683.8|679.3|686.2|681.7|681.9|677.4|467
1640180400000|2021-12-22 13:40:00|683.3|678.8|684|679.5|685.4|680.9|683.3|678.8|157
1640180700000|2021-12-22 13:45:00|683.9|679.4|684.9|680.4|685.4|680.9|683.5|679|136
1640181000000|2021-12-22 13:50:00|684|679.5|684.2|679.7|686|681.5|684|679.5|149
1640181300000|2021-12-22 13:55:00|684.7|680.2|683.8|679.3|685.6|681.1|683.7|679.2|90
1640181600000|2021-12-22 14:00:00|683.3|678.8|682.2|677.7|683.3|678.8|680.3|675.8|200
1640181900000|2021-12-22 14:05:00|682.3|677.8|681.8|677.3|682.7|678.2|681.3|676.8|73
1640182200000|2021-12-22 14:10:00|681.3|676.8|680.2|675.7|683.1|678.6|679.2|674.7|118
1640182500000|2021-12-22 14:15:00|680.7|676.2|680.3|675.8|682.2|677.7|680.3|675.8|58
1640182800000|2021-12-22 14:20:00|679.8|675.3|680.8|676.3|682.2|677.7|679.8|675.3|60
1640183100000|2021-12-22 14:25:00|681.2|676.7|681.2|676.7|681.2|676.7|680.2|675.7|156
1640183400000|2021-12-22 14:30:00|680.7|676.2|679.8|675.3|681.2|676.7|678.3|673.8|56
1640183700000|2021-12-22 14:35:00|679.3|674.8|681.7|677.2|681.7|677.2|679.3|674.8|40
1640184000000|2021-12-22 14:40:00|681.2|676.7|681.8|677.3|683.2|678.7|681.2|676.7|36
1640184300000|2021-12-22 14:45:00|681.3|676.8|680.3|675.8|681.8|677.3|679.8|675.3|44
1640184600000|2021-12-22 14:50:00|679.4|674.9|680.8|676.3|681.7|677.2|679.4|674.9|57
1640184900000|2021-12-22 14:55:00|680.3|675.8|680.8|676.3|681.7|677.2|680.3|675.8|78
1640185200000|2021-12-22 15:00:00|681.3|676.8|681.3|676.8|681.3|676.8|681.3|676.8|0
1640221200000|2021-12-23 01:00:00|681.7|677.2|681.8|677.3|684.7|680.2|681.3|676.8|137
1640221500000|2021-12-23 01:05:00|682.3|677.8|684.8|680.3|685.6|681.1|681.8|677.3|141
1640221800000|2021-12-23 01:10:00|685.3|680.8|684.4|679.9|686.2|681.7|683.4|678.9|143
1640222100000|2021-12-23 01:15:00|683.9|679.4|686.9|682.4|686.9|682.4|683.4|678.9|235
1640222400000|2021-12-23 01:20:00|686.4|681.9|686.9|682.4|687.4|682.9|686.3|681.8|111
1640222700000|2021-12-23 01:25:00|686.4|681.9|688.2|683.7|688.2|683.7|686.3|681.8|98
1640223000000|2021-12-23 01:30:00|688.7|684.2|687.7|683.2|689.7|685.2|687.3|682.8|81
1640223300000|2021-12-23 01:35:00|687.8|683.3|689.3|684.8|690.2|685.7|687.7|683.2|61
1640223600000|2021-12-23 01:40:00|689.7|685.2|689.4|684.9|689.8|685.3|688.8|684.3|64
1640223900000|2021-12-23 01:45:00|689.8|685.3|692.2|687.7|693.2|688.7|689.8|685.3|225
1640224200000|2021-12-23 01:50:00|692.3|687.8|691.6|687.1|692.7|688.2|690.7|686.2|141
1640224500000|2021-12-23 01:55:00|691.7|687.2|693.1|688.6|694.6|690.1|691.7|687.2|52
1640224800000|2021-12-23 02:00:00|693.6|689.1|693.1|688.6|693.6|689.1|692.2|687.7|48
1640225100000|2021-12-23 02:05:00|693.2|688.7|692.6|688.1|693.6|689.1|691.8|687.3|50
1640225400000|2021-12-23 02:10:00|693.1|688.6|694.5|690|695|690.5|693.1|688.6|73
1640225700000|2021-12-23 02:15:00|694.1|689.6|694.1|689.6|694.1|689.6|694.1|689.6|0
1640226600000|2021-12-23 02:30:00|694.5|690|691.6|687.1|694.6|690.1|691.1|686.6|27
1640226900000|2021-12-23 02:35:00|692.1|687.6|691.6|687.1|692.5|688|691.1|686.6|47
1640227200000|2021-12-23 02:40:00|692.1|687.6|689.2|684.7|692.1|687.6|689.2|684.7|72
1640227500000|2021-12-23 02:45:00|688.7|684.2|691.1|686.6|691.1|686.6|688.7|684.2|50
1640227800000|2021-12-23 02:50:00|690.7|686.2|691.1|686.6|691.1|686.6|690.2|685.7|23
1640228100000|2021-12-23 02:55:00|690.6|686.1|692.6|688.1|693.1|688.6|690.1|685.6|60
1640228400000|2021-12-23 03:00:00|692.1|687.6|691.7|687.2|693.1|688.6|691.2|686.7|38
1640228700000|2021-12-23 03:05:00|692.1|687.6|693.5|689|694|689.5|691.6|687.1|65
1640229000000|2021-12-23 03:10:00|693.1|688.6|691.1|686.6|693.6|689.1|691.1|686.6|16
1640229300000|2021-12-23 03:15:00|691.6|687.1|690|685.5|692|687.5|689.2|684.7|16
1640229600000|2021-12-23 03:20:00|689.6|685.1|692|687.5|692|687.5|689.6|685.1|77
1640229900000|2021-12-23 03:25:00|692.5|688|690.1|685.6|693.5|689|690.1|685.6|68
1640237400000|2021-12-23 05:30:00|690.6|686.1|690.6|686.1|691.2|686.7|689.6|685.1|207
1640237700000|2021-12-23 05:35:00|691.1|686.6|690.6|686.1|692|687.5|690.1|685.6|105
1640238000000|2021-12-23 05:40:00|690.7|686.2|689.2|684.7|690.7|686.2|688.2|683.7|227
1640238300000|2021-12-23 05:45:00|689.7|685.2|686.2|681.7|689.7|685.2|686.2|681.7|189
1640238600000|2021-12-23 05:50:00|685.7|681.2|687.2|682.7|687.2|682.7|685.7|681.2|41
1640238900000|2021-12-23 05:55:00|687.7|683.2|689.2|684.7|689.2|684.7|687.2|682.7|164
1640239200000|2021-12-23 06:00:00|689.7|685.2|694.1|689.6|694.1|689.6|689.7|685.2|217
1640239500000|2021-12-23 06:05:00|694.6|690.1|696.1|691.6|697.5|693|694.6|690.1|374
1640239800000|2021-12-23 06:10:00|696|691.5|695.5|691|696.5|692|695.1|690.6|52
1640240100000|2021-12-23 06:15:00|695.6|691.1|697.5|693|697.5|693|695.1|690.6|155
1640240400000|2021-12-23 06:20:00|698|693.5|695.1|690.6|698|693.5|694.6|690.1|171
1640240700000|2021-12-23 06:25:00|694.6|690.1|695.1|690.6|695.1|690.6|694.2|689.7|53
1640241000000|2021-12-23 06:30:00|694.6|690.1|694.5|690|695.1|690.6|693.5|689|196
1640241300000|2021-12-23 06:35:00|694|689.5|693|688.5|695|690.5|692.5|688|41
1640241600000|2021-12-23 06:40:00|693.5|689|692.2|687.7|693.6|689.1|691.7|687.2|334
1640241900000|2021-12-23 06:45:00|691.8|687.3|692.6|688.1|693.2|688.7|691.2|686.7|47
1640242200000|2021-12-23 06:50:00|692.2|687.7|693.5|689|693.9|689.4|691.7|687.2|191
1640242500000|2021-12-23 06:55:00|694|689.5|694|689.5|695|690.5|692.6|688.1|114
1640264400000|2021-12-23 13:00:00|696.9|692.4|703.3|698.8|703.8|699.3|696.9|692.4|660
1640264700000|2021-12-23 13:05:00|703.7|699.2|705.3|700.8|705.8|701.3|702.3|697.8|192
1640265000000|2021-12-23 13:10:00|705.8|701.3|705.3|700.8|706.9|702.4|704.9|700.4|244
1640265300000|2021-12-23 13:15:00|704.8|700.3|706.7|702.2|706.7|702.2|704.8|700.3|185
1640265600000|2021-12-23 13:20:00|706.8|702.3|709.7|705.2|709.7|705.2|706.3|701.8|488
1640265900000|2021-12-23 13:25:00|709.3|704.8|709.7|705.2|710.3|705.8|709.2|704.7|184
1640266200000|2021-12-23 13:30:00|710.2|705.7|709.2|704.7|711.1|706.6|708.7|704.2|191
1640266500000|2021-12-23 13:35:00|708.8|704.3|708.5|704|710.2|705.7|708|703.5|457
1640266800000|2021-12-23 13:40:00|708.9|704.4|709.3|704.8|710.3|705.8|708.4|703.9|107
1640267100000|2021-12-23 13:45:00|709.8|705.3|708.9|704.4|709.8|705.3|707|702.5|55
1640267400000|2021-12-23 13:50:00|708.4|703.9|708.8|704.3|709.3|704.8|707.9|703.4|47
1640267700000|2021-12-23 13:55:00|708.3|703.8|706.8|702.3|708.4|703.9|706.8|702.3|97
1640268000000|2021-12-23 14:00:00|706.7|702.2|705.4|700.9|706.8|702.3|703.9|699.4|359
1640268300000|2021-12-23 14:05:00|704.9|700.4|706.3|701.8|706.4|701.9|704.9|700.4|37
1640268600000|2021-12-23 14:10:00|706.8|702.3|707.8|703.3|707.8|703.3|706.8|702.3|68
1640268900000|2021-12-23 14:15:00|707.3|702.8|707.7|703.2|707.8|703.3|706.8|702.3|67
1640269200000|2021-12-23 14:20:00|707.8|703.3|708.3|703.8|708.8|704.3|707.8|703.3|66
1640269500000|2021-12-23 14:25:00|707.9|703.4|708.4|703.9|708.4|703.9|707.4|702.9|190
1640269800000|2021-12-23 14:30:00|708|703.5|705.9|701.4|708|703.5|705|700.5|152
1640270100000|2021-12-23 14:35:00|706.4|701.9|706.5|702|707|702.5|706|701.5|124
1640270400000|2021-12-23 14:40:00|706|701.5|704.6|700.1|706|701.5|704.2|699.7|132
1640270700000|2021-12-23 14:45:00|705.2|700.7|705.1|700.6|706.1|701.6|705.1|700.6|62
1640271000000|2021-12-23 14:50:00|705.6|701.1|707|702.5|707|702.5|705.6|701.1|58
1640271300000|2021-12-23 14:55:00|707.4|702.9|708.4|703.9|709.3|704.8|707.3|702.8|185
1640307600000|2021-12-24 01:00:00|708|703.5|712.8|708.3|713.3|708.8|707|702.5|395
1640307900000|2021-12-24 01:05:00|713.3|708.8|712.3|707.8|714.3|709.8|711.4|706.9|330
1640308200000|2021-12-24 01:10:00|711.9|707.4|712.8|708.3|713.3|708.8|711.4|706.9|43
1640308500000|2021-12-24 01:15:00|712.4|707.9|709.4|704.9|712.4|707.9|708.9|704.4|84
1640308800000|2021-12-24 01:20:00|708.9|704.4|711.5|707|711.5|707|708.9|704.4|121
1640309100000|2021-12-24 01:25:00|711.4|706.9|714|709.5|714.5|710|711.4|706.9|252
1640309400000|2021-12-24 01:30:00|713.6|709.1|713.5|709|714.5|710|711.1|706.6|159
1640309700000|2021-12-24 01:35:00|713|708.5|712.6|708.1|713|708.5|711.6|707.1|18
1640310000000|2021-12-24 01:40:00|712.5|708|713.5|709|714.9|710.4|712.5|708|51
1640310300000|2021-12-24 01:45:00|713.9|709.4|713.1|708.6|714.4|709.9|712|707.5|77
1640310600000|2021-12-24 01:50:00|713.5|709|714.5|710|714.5|710|713.1|708.6|93
1640310900000|2021-12-24 01:55:00|714.1|709.6|713.1|708.6|715.5|711|713.1|708.6|356
1640311200000|2021-12-24 02:00:00|713.5|709|712.2|707.7|714.6|710.1|712.1|707.6|134
1640311500000|2021-12-24 02:05:00|712.6|708.1|711.7|707.2|713.6|709.1|710.2|705.7|97
1640311800000|2021-12-24 02:10:00|711.6|707.1|712.3|707.8|712.7|708.2|710.6|706.1|236
1640313000000|2021-12-24 02:30:00|711.8|707.3|711.3|706.8|712.7|708.2|709.8|705.3|101
1640313300000|2021-12-24 02:35:00|710.8|706.3|712.6|708.1|713.1|708.6|710.8|706.3|128
1640313600000|2021-12-24 02:40:00|712.7|708.2|711.3|706.8|712.7|708.2|710.6|706.1|108
1640313900000|2021-12-24 02:45:00|710.8|706.3|713.1|708.6|714.6|710.1|710.3|705.8|164
1640314200000|2021-12-24 02:50:00|712.6|708.1|707.2|702.7|713.6|709.1|706.7|702.2|233
1640314500000|2021-12-24 02:55:00|707.7|703.2|704.3|699.8|707.7|703.2|703.8|699.3|161
1640314800000|2021-12-24 03:00:00|703.8|699.3|704.7|700.2|704.7|700.2|701.8|697.3|199
1640315100000|2021-12-24 03:05:00|705.1|700.6|705.1|700.6|706.1|701.6|701.7|697.2|190
1640315400000|2021-12-24 03:10:00|704.7|700.2|705.7|701.2|706.7|702.2|704.7|700.2|52
1640315700000|2021-12-24 03:15:00|705.3|700.8|704.8|700.3|705.7|701.2|703.7|699.2|44
1640316000000|2021-12-24 03:20:00|705.2|700.7|708.8|704.3|708.8|704.3|704.8|700.3|119
1640316300000|2021-12-24 03:25:00|708.3|703.8|711.7|707.2|712.6|708.1|708.2|703.7|76
1640316600000|2021-12-24 03:30:00|711.4|706.9|711.4|706.9|711.4|706.9|711.4|706.9|0
1640323800000|2021-12-24 05:30:00|710.7|706.2|710.7|706.2|711.6|707.1|709.7|705.2|40
1640324100000|2021-12-24 05:35:00|710.2|705.7|710.2|705.7|711.2|706.7|710.2|705.7|6
1640324400000|2021-12-24 05:40:00|709.7|705.2|709.6|705.1|710.7|706.2|709.2|704.7|75
1640324700000|2021-12-24 05:45:00|710.1|705.6|709.6|705.1|710.1|705.6|709.2|704.7|10
1640325000000|2021-12-24 05:50:00|710.1|705.6|710.6|706.1|711.1|706.6|709.6|705.1|25
1640325300000|2021-12-24 05:55:00|710.1|705.6|705.3|700.8|710.6|706.1|705.3|700.8|42
1640325600000|2021-12-24 06:00:00|705.2|700.7|706.2|701.7|707.2|702.7|705.2|700.7|19
1640325900000|2021-12-24 06:05:00|705.7|701.2|705.7|701.2|706.2|701.7|704.8|700.3|54
1640326200000|2021-12-24 06:10:00|705.3|700.8|706.7|702.2|708.7|704.2|704.7|700.2|39
1640326500000|2021-12-24 06:15:00|706.3|701.8|706.8|702.3|708.3|703.8|706.3|701.8|81
1640326800000|2021-12-24 06:20:00|707.3|702.8|708.7|704.2|708.7|704.2|706.8|702.3|50
1640327100000|2021-12-24 06:25:00|709.2|704.7|708.3|703.8|709.7|705.2|707.8|703.3|30
1640327400000|2021-12-24 06:30:00|708.8|704.3|711.1|706.6|711.6|707.1|708.3|703.8|73
1640327700000|2021-12-24 06:35:00|710.7|706.2|710.2|705.7|711.1|706.6|710.2|705.7|89
1640328000000|2021-12-24 06:40:00|710.6|706.1|712.5|708|713|708.5|710.6|706.1|100
1640328300000|2021-12-24 06:45:00|712.6|708.1|712.2|707.7|713.1|708.6|711.7|707.2|332
1640328600000|2021-12-24 06:50:00|712.6|708.1|713.6|709.1|713.7|709.2|712.3|707.8|193
1640328900000|2021-12-24 06:55:00|714.1|709.6|715|710.5|715.1|710.6|712.7|708.2|318
1640350800000|2021-12-24 13:00:00|714.9|710.4|713.5|709|716.1|711.6|713.2|708.7|627
1640351100000|2021-12-24 13:05:00|714|709.5|718.2|713.7|718.9|714.4|714|709.5|482
1640351400000|2021-12-24 13:10:00|718.7|714.2|716.4|711.9|719.2|714.7|715.9|711.4|169
1640351700000|2021-12-24 13:15:00|716.3|711.8|713.5|709|716.4|711.9|712.5|708|276
1640352000000|2021-12-24 13:20:00|713.9|709.4|714.9|710.4|714.9|710.4|713.9|709.4|84
1640352300000|2021-12-24 13:25:00|714.4|709.9|713.9|709.4|715.4|710.9|713.9|709.4|82
1640352600000|2021-12-24 13:30:00|714.4|709.9|714|709.5|715.4|710.9|714|709.5|101
1640352900000|2021-12-24 13:35:00|714.9|710.4|714.9|710.4|714.9|710.4|713.9|709.4|102
1640353200000|2021-12-24 13:40:00|715.3|710.8|716.3|711.8|717.2|712.7|715.3|710.8|143
1640353500000|2021-12-24 13:45:00|716.8|712.3|715.9|711.4|717.2|712.7|715.4|710.9|17
1640353800000|2021-12-24 13:50:00|715.4|710.9|714.4|709.9|715.4|710.9|713.9|709.4|49
1640354100000|2021-12-24 13:55:00|713.9|709.4|714.4|709.9|714.9|710.4|713.4|708.9|54
1640354400000|2021-12-24 14:00:00|713.9|709.4|715.8|711.3|715.8|711.3|713.4|708.9|79
1640354700000|2021-12-24 14:05:00|715.3|710.8|715.8|711.3|716.7|712.2|714.8|710.3|22
1640355000000|2021-12-24 14:10:00|716.2|711.7|715.7|711.2|716.2|711.7|715.2|710.7|22
1640355300000|2021-12-24 14:15:00|716.1|711.6|715.2|710.7|717.1|712.6|715.2|710.7|25
1640355600000|2021-12-24 14:20:00|714.8|710.3|715.2|710.7|715.2|710.7|714.3|709.8|10
1640355900000|2021-12-24 14:25:00|714.8|710.3|714.8|710.3|715.3|710.8|714.8|710.3|10
1640356200000|2021-12-24 14:30:00|715.2|710.7|717.7|713.2|718.2|713.7|715.2|710.7|115
1640356500000|2021-12-24 14:35:00|717.3|712.8|718.7|714.2|718.7|714.2|716.8|712.3|30
1640356800000|2021-12-24 14:40:00|718.2|713.7|718.2|713.7|718.7|714.2|717.8|713.3|91
1640357100000|2021-12-24 14:45:00|717.8|713.3|715.8|711.3|717.8|713.3|715.8|711.3|29
1640357400000|2021-12-24 14:50:00|715.4|710.9|714.4|709.9|716.3|711.8|713.9|709.4|50
1640357700000|2021-12-24 14:55:00|714.8|710.3|708.5|704|714.8|710.3|708.5|704|373
1640566800000|2021-12-27 01:00:00|707.5|703|699|694.5|707.9|703|698.6|693.6|975
1640567100000|2021-12-27 01:05:00|699.5|695|694.5|690|699.5|695|692.5|688|716
1640567400000|2021-12-27 01:10:00|693.5|689|692.8|688.3|694.4|689.9|691.9|687.4|310
1640567700000|2021-12-27 01:15:00|692.3|687.8|690.9|686.4|693.8|689.3|689.4|684.9|387
1640568000000|2021-12-27 01:20:00|690.4|685.9|690|685.5|691.4|686.9|688|683.5|196
1640568300000|2021-12-27 01:25:00|689.5|685|689.4|684.9|691.4|686.9|688.5|684|116
1640568600000|2021-12-27 01:30:00|689.5|685|691.7|687.2|694|689.5|689.4|684.9|788
1640568900000|2021-12-27 01:35:00|692.1|687.6|692.1|687.6|692.1|687.6|690.6|686.1|173
1640569200000|2021-12-27 01:40:00|692.5|688|693.5|689|693.5|689|691.1|686.6|160
1640569500000|2021-12-27 01:45:00|693|688.5|693.1|688.6|694.1|689.6|691.7|687.2|80
1640569800000|2021-12-27 01:50:00|692.6|688.1|693.1|688.6|694.5|690|692.6|688.1|42
1640570100000|2021-12-27 01:55:00|693.6|689.1|691.1|686.6|694|689.5|691.1|686.6|86
1640570400000|2021-12-27 02:00:00|690.2|685.7|693.5|689|694.5|690|690.2|685.7|79
1640570700000|2021-12-27 02:05:00|694|689.5|693.5|689|694|689.5|693.1|688.6|20
1640571000000|2021-12-27 02:10:00|694|689.5|693|688.5|696.5|692|692.5|688|252
1640572200000|2021-12-27 02:30:00|693.5|689|692|687.5|693.5|689|692|687.5|221
1640572500000|2021-12-27 02:35:00|692.5|688|694|689.5|694|689.5|691|686.5|171
1640572800000|2021-12-27 02:40:00|694.5|690|695.5|691|696.5|692|694.5|690|135
1640573100000|2021-12-27 02:45:00|696|691.5|696.6|692.1|697|692.5|696|691.5|109
1640573400000|2021-12-27 02:50:00|696.1|691.6|694.1|689.6|696.1|691.6|694.1|689.6|155
1640573700000|2021-12-27 02:55:00|693.6|689.1|694|689.5|694.5|690|693.1|688.6|187
1640574000000|2021-12-27 03:00:00|693.6|689.1|694.1|689.6|694.6|690.1|693.6|689.1|65
1640574300000|2021-12-27 03:05:00|693.6|689.1|694|689.5|694.1|689.6|693.1|688.6|113
1640574600000|2021-12-27 03:10:00|694.5|690|695|690.5|696|691.5|693.5|689|291
1640574900000|2021-12-27 03:15:00|695.5|691|693.4|688.9|695.5|691|693.4|688.9|123
1640575200000|2021-12-27 03:20:00|692.9|688.4|693|688.5|693.9|689.4|692.1|687.6|195
1640575500000|2021-12-27 03:25:00|692.5|688|695.5|691|695.6|691.1|692.1|687.6|142
1640583000000|2021-12-27 05:30:00|696|691.5|694.4|689.9|696.9|692.4|694|689.5|314
1640583300000|2021-12-27 05:35:00|694.9|690.4|694.4|689.9|695.4|690.9|693.9|689.4|97
1640583600000|2021-12-27 05:40:00|694|689.5|693|688.5|694.4|689.9|692|687.5|215
1640583900000|2021-12-27 05:45:00|692.5|688|693|688.5|693|688.5|691.6|687.1|62
1640584200000|2021-12-27 05:50:00|692.5|688|690.9|686.4|692.5|688|689.6|685.1|305
1640584500000|2021-12-27 05:55:00|691.4|686.9|692.5|688|693.5|689|690.9|686.4|116
1640584800000|2021-12-27 06:00:00|692|687.5|688.1|683.6|692|687.5|688.1|683.6|78
1640585100000|2021-12-27 06:05:00|688.6|684.1|689.1|684.6|690.5|686|687.7|683.2|210
1640585400000|2021-12-27 06:10:00|688.9|684.4|688.5|684|689.5|685|687.6|683.1|590
1640585700000|2021-12-27 06:15:00|687.6|683.1|688.5|684|690.4|685.9|687.6|683.1|213
1640586000000|2021-12-27 06:20:00|689|684.5|689.5|685|690.9|686.4|688.5|684|111
1640586300000|2021-12-27 06:25:00|689.4|684.9|688.9|684.4|690.4|685.9|688.5|684|150
1640586600000|2021-12-27 06:30:00|689.4|684.9|688.5|684|689.4|684.9|687.5|683|64
1640586900000|2021-12-27 06:35:00|688|683.5|690.6|686.1|690.6|686.1|686.6|682.1|293
1640587200000|2021-12-27 06:40:00|691.1|686.6|690.6|686.1|692.6|688.1|690.1|685.6|86
1640587500000|2021-12-27 06:45:00|690.1|685.6|690.5|686|690.6|686.1|689.5|685|103
1640587800000|2021-12-27 06:50:00|689.5|685|688.6|684.1|691|686.5|688.1|683.6|91
1640588100000|2021-12-27 06:55:00|688.1|683.6|685.2|680.7|688.6|684.1|685.2|680.7|171
1640610000000|2021-12-27 13:00:00|685.1|680.6|681.6|677.1|686|681.5|681|676.5|370
1640610300000|2021-12-27 13:05:00|682.1|677.6|682.6|678.1|683.1|678.6|680.1|675.6|170
1640610600000|2021-12-27 13:10:00|682.1|677.6|679.1|674.6|682.1|677.6|677.9|673.4|192
1640610900000|2021-12-27 13:15:00|678.2|673.7|678.2|673.7|680.1|675.6|677.2|672.7|54
1640611200000|2021-12-27 13:20:00|678.6|674.1|675.7|671.2|678.6|674.1|675.2|670.7|144
1640611500000|2021-12-27 13:25:00|675.8|671.3|678.2|673.7|678.2|673.7|675.7|671.2|53
1640611800000|2021-12-27 13:30:00|677.7|673.2|677.6|673.1|678.7|674.2|677.2|672.7|78
1640612100000|2021-12-27 13:35:00|678.1|673.6|677.7|673.2|678.2|673.7|677.2|672.7|112
1640612400000|2021-12-27 13:40:00|678.1|673.6|680.1|675.6|680.1|675.6|678.1|673.6|58
1640612700000|2021-12-27 13:45:00|679.6|675.1|678.7|674.2|679.6|675.1|678.2|673.7|17
1640613000000|2021-12-27 13:50:00|678.2|673.7|679.1|674.6|679.1|674.6|678.2|673.7|27
1640613300000|2021-12-27 13:55:00|679.6|675.1|679.1|674.6|679.6|675.1|678.6|674.1|25
1640613600000|2021-12-27 14:00:00|679.6|675.1|681.1|676.6|681.1|676.6|678.7|674.2|63
1640613900000|2021-12-27 14:05:00|681.6|677.1|681.1|676.6|682.6|678.1|680.6|676.1|21
1640614200000|2021-12-27 14:10:00|681.6|677.1|681.6|677.1|682.6|678.1|681.6|677.1|16
1640614500000|2021-12-27 14:15:00|682.6|678.1|680.7|676.2|683.1|678.6|680.7|676.2|125
1640614800000|2021-12-27 14:20:00|680.6|676.1|677.7|673.2|680.6|676.1|677.7|673.2|14
1640615100000|2021-12-27 14:25:00|677.2|672.7|674.7|670.2|677.7|673.2|673.8|669.3|148
1640615400000|2021-12-27 14:30:00|674.2|669.7|675.7|671.2|676.2|671.7|674.2|669.7|99
1640615700000|2021-12-27 14:35:00|675.2|670.7|674.7|670.2|676.1|671.6|674.2|669.7|26
1640616000000|2021-12-27 14:40:00|675.2|670.7|675.1|670.6|675.6|671.1|674.2|669.7|135
1640616300000|2021-12-27 14:45:00|675.2|670.7|678.1|673.6|678.1|673.6|675.2|670.7|57
1640616600000|2021-12-27 14:50:00|677.7|673.2|677.7|673.2|679.1|674.6|676.7|672.2|13
1640616900000|2021-12-27 14:55:00|678.1|673.6|677.2|672.7|678.1|673.6|676.2|671.7|42
1640617200000|2021-12-27 15:00:00|676.7|672.2|676.7|672.2|676.7|672.2|676.7|672.2|0
1640653200000|2021-12-28 01:00:00|677.2|672.7|678.2|673.7|681.1|676.6|676.8|672.3|112
1640653500000|2021-12-28 01:05:00|677.8|673.3|680.7|676.2|681.2|676.7|677.3|672.8|38
1640653800000|2021-12-28 01:10:00|680.2|675.7|679.2|674.7|681.2|676.7|678.7|674.2|30
1640654100000|2021-12-28 01:15:00|679.7|675.2|679.7|675.2|680.7|676.2|679.7|675.2|10
1640654400000|2021-12-28 01:20:00|680.2|675.7|680.1|675.6|680.2|675.7|679.7|675.2|17
1640654700000|2021-12-28 01:25:00|680.2|675.7|678.2|673.7|680.2|675.7|677.7|673.2|49
1640655000000|2021-12-28 01:30:00|677.7|673.2|681.1|676.6|681.1|676.6|677.7|673.2|38
1640655300000|2021-12-28 01:35:00|680.6|676.1|684.1|679.6|684.1|679.6|680.6|676.1|62
1640655600000|2021-12-28 01:40:00|683.7|679.2|686.7|682.2|687.6|683.1|683.2|678.7|225
1640655900000|2021-12-28 01:45:00|687.2|682.7|684.7|680.2|687.2|682.7|684.7|680.2|21
1640656200000|2021-12-28 01:50:00|685.2|680.7|685.2|680.7|686.1|681.6|684.7|680.2|21
1640656500000|2021-12-28 01:55:00|685.7|681.2|687.9|683.4|687.9|683.4|685.2|680.7|487
1640656800000|2021-12-28 02:00:00|687.4|682.9|687.5|683|687.5|683|686|681.5|952
1640657100000|2021-12-28 02:05:00|688|683.5|686.1|681.6|688.1|683.6|685.6|681.1|527
1640657400000|2021-12-28 02:10:00|686|681.5|684.5|680|686|681.5|684.5|680|79
1640658600000|2021-12-28 02:30:00|685|680.5|685|680.5|685|680.5|683.6|679.1|174
1640658900000|2021-12-28 02:35:00|684.5|680|683|678.5|685|680.5|682.5|678|222
1640659200000|2021-12-28 02:40:00|682.6|678.1|682|677.5|683.5|679|681.5|677|104
1640659500000|2021-12-28 02:45:00|681.5|677|681.9|677.4|681.9|677.4|680.5|676|172
1640659800000|2021-12-28 02:50:00|681.4|676.9|683.4|678.9|683.9|679.4|681.4|676.9|40
1640660100000|2021-12-28 02:55:00|683.9|679.4|684.8|680.3|685.3|680.8|683.9|679.4|59
1640660400000|2021-12-28 03:00:00|685.3|680.8|684.3|679.8|685.3|680.8|683.8|679.3|62
1640660700000|2021-12-28 03:05:00|683.8|679.3|682.3|677.8|684.3|679.8|681.7|677.2|170
1640661000000|2021-12-28 03:10:00|681.8|677.3|681.3|676.8|682.3|677.8|680.8|676.3|30
1640661300000|2021-12-28 03:15:00|680.8|676.3|675.4|670.9|680.8|676.3|675.4|670.9|72
1640661600000|2021-12-28 03:20:00|676.4|671.9|678.3|673.8|678.3|673.8|676.4|671.9|30
1640661900000|2021-12-28 03:25:00|677.9|673.4|681.2|676.7|681.2|676.7|677.9|673.4|19
1640669400000|2021-12-28 05:30:00|680.7|676.2|679.3|674.8|681.5|677|678.8|674.3|97
1640669700000|2021-12-28 05:35:00|678.8|674.3|679.3|674.8|680.3|675.8|677.8|673.3|24
1640670000000|2021-12-28 05:40:00|679.8|675.3|677.9|673.4|679.8|675.3|676.9|672.4|78
1640670300000|2021-12-28 05:45:00|677.8|673.3|676.9|672.4|678.8|674.3|676.4|671.9|21
1640670600000|2021-12-28 05:50:00|676.4|671.9|678.3|673.8|678.8|674.3|676.4|671.9|68
1640670900000|2021-12-28 05:55:00|678.8|674.3|676.9|672.4|678.8|674.3|676.9|672.4|13
1640671200000|2021-12-28 06:00:00|677.4|672.9|676.9|672.4|677.4|672.9|675.9|671.4|61
1640671500000|2021-12-28 06:05:00|676.4|671.9|674.5|670|676.9|672.4|674.5|670|18
1640671800000|2021-12-28 06:10:00|674|669.5|670.4|665.9|674|669.5|668.5|664|447
1640672100000|2021-12-28 06:15:00|669.9|665.4|671.8|667.3|672.3|667.8|669.9|665.4|129
1640672400000|2021-12-28 06:20:00|671.4|666.9|671.4|666.9|671.4|666.9|670.9|666.4|37
1640672700000|2021-12-28 06:25:00|671.9|667.4|675.8|671.3|676.3|671.8|671.4|666.9|119
1640673000000|2021-12-28 06:30:00|676.3|671.8|675.3|670.8|676.3|671.8|674.8|670.3|28
1640673300000|2021-12-28 06:35:00|674.8|670.3|673.8|669.3|675.8|671.3|673.8|669.3|23
1640673600000|2021-12-28 06:40:00|674.3|669.8|674.4|669.9|675.8|671.3|673.9|669.4|26
1640673900000|2021-12-28 06:45:00|673.9|669.4|674.9|670.4|675.4|670.9|673.9|669.4|383
1640674200000|2021-12-28 06:50:00|674.4|669.9|672.9|668.4|674.4|669.9|672.4|667.9|146
1640674500000|2021-12-28 06:55:00|673.4|668.9|675.3|670.8|675.8|671.3|673.4|668.9|82
1640696400000|2021-12-28 13:00:00|671.1|666.6|674.3|669.8|674.8|670.3|671.1|666.6|155
1640696700000|2021-12-28 13:05:00|674.2|669.7|669.4|664.9|674.7|670.2|668|663.5|114
1640697000000|2021-12-28 13:10:00|668.9|664.4|669.4|664.9|669.9|665.4|668.9|664.4|56
1640697300000|2021-12-28 13:15:00|669.9|665.4|674.3|669.8|674.7|670.2|669.9|665.4|79
1640697600000|2021-12-28 13:20:00|673.8|669.3|672.3|667.8|673.8|669.3|671.9|667.4|10
1640697900000|2021-12-28 13:25:00|671.4|666.9|671.4|666.9|671.9|667.4|669.9|665.4|29
1640698200000|2021-12-28 13:30:00|671.8|667.3|670.9|666.4|672.3|667.8|670.9|666.4|13
1640698500000|2021-12-28 13:35:00|670.4|665.9|671.3|666.8|671.3|666.8|670.4|665.9|17
1640698800000|2021-12-28 13:40:00|671.4|666.9|669.4|664.9|671.8|667.3|668.9|664.4|81
1640699100000|2021-12-28 13:45:00|668.9|664.4|669.9|665.4|669.9|665.4|668.4|663.9|39
1640699400000|2021-12-28 13:50:00|670.8|666.3|668.9|664.4|670.8|666.3|668.9|664.4|11
1640699700000|2021-12-28 13:55:00|669.4|664.9|669.4|664.9|670.4|665.9|668.9|664.4|16
1640700000000|2021-12-28 14:00:00|668.4|663.9|669.4|664.9|669.4|664.9|667.4|662.9|172
1640700300000|2021-12-28 14:05:00|669.9|665.4|667.9|663.4|669.9|665.4|667.9|663.4|9
1640700600000|2021-12-28 14:10:00|668.4|663.9|668.9|664.4|669.4|664.9|667.9|663.4|12
1640700900000|2021-12-28 14:15:00|669.4|664.9|673.3|668.8|674.3|669.8|668.9|664.4|53
1640701200000|2021-12-28 14:20:00|673.8|669.3|673.3|668.8|673.8|669.3|672.4|667.9|17
1640701500000|2021-12-28 14:25:00|672.9|668.4|672.4|667.9|672.9|668.4|672.4|667.9|10
1640701800000|2021-12-28 14:30:00|672.9|668.4|672.4|667.9|672.9|668.4|671.9|667.4|9
1640702100000|2021-12-28 14:35:00|672.9|668.4|671.9|667.4|672.9|668.4|671.9|667.4|1
1640702400000|2021-12-28 14:40:00|672.4|667.9|674.3|669.8|674.8|670.3|672.4|667.9|19
1640702700000|2021-12-28 14:45:00|673.8|669.3|672.4|667.9|673.8|669.3|671.9|667.4|12
1640703000000|2021-12-28 14:50:00|671.9|667.4|671.4|666.9|672.4|667.9|671.4|666.9|11
1640703300000|2021-12-28 14:55:00|671.9|667.4|672.4|667.9|672.9|668.4|671.9|667.4|17
1640703600000|2021-12-28 15:00:00|672.9|668.4|672.9|668.4|672.9|668.4|672.9|668.4|0
1640739600000|2021-12-29 01:00:00|672.8|668.3|669.9|665.4|674.3|669.8|669.9|665.4|58
1640739900000|2021-12-29 01:05:00|670.4|665.9|675.2|670.7|675.7|671.2|670.4|665.9|46
1640740200000|2021-12-29 01:10:00|674.8|670.3|674.8|670.3|674.8|670.3|673.8|669.3|278
1640740500000|2021-12-29 01:15:00|675.3|670.8|674.3|669.8|675.3|670.8|673.8|669.3|40
1640740800000|2021-12-29 01:20:00|673.8|669.3|672.4|667.9|674.3|669.8|671.9|667.4|64
1640741100000|2021-12-29 01:25:00|671.9|667.4|671.4|666.9|672.4|667.9|671.4|666.9|26
1640741400000|2021-12-29 01:30:00|671.9|667.4|672.9|668.4|672.9|668.4|671.9|667.4|12
1640741700000|2021-12-29 01:35:00|672.4|667.9|671.9|667.4|672.4|667.9|671.4|666.9|40
1640742000000|2021-12-29 01:40:00|671.8|667.3|672.8|668.3|672.8|668.3|671.8|667.3|11
1640742300000|2021-12-29 01:45:00|672.3|667.8|673.3|668.8|673.3|668.8|672.3|667.8|25
1640742600000|2021-12-29 01:50:00|672.8|668.3|672.8|668.3|673.3|668.8|671.9|667.4|101
1640742900000|2021-12-29 01:55:00|673.3|668.8|673.4|668.9|674.3|669.8|673.3|668.8|25
1640743200000|2021-12-29 02:00:00|673.8|669.3|671.9|667.4|673.8|669.3|671.9|667.4|72
1640743500000|2021-12-29 02:05:00|671.4|666.9|668.4|663.9|671.4|666.9|667.4|662.9|121
1640743800000|2021-12-29 02:10:00|668.5|664|669.4|664.9|670.9|666.4|668|663.5|153
1640744100000|2021-12-29 02:15:00|669.9|665.4|669.9|665.4|669.9|665.4|669.9|665.4|0
1640745000000|2021-12-29 02:30:00|669.4|664.9|666|661.5|670.4|665.9|665.5|661|67
1640745300000|2021-12-29 02:35:00|666.5|662|664.5|660|667.9|663.4|663.5|659|128
1640745600000|2021-12-29 02:40:00|664|659.5|660.6|656.1|664.5|660|660.3|655.8|204
1640745900000|2021-12-29 02:45:00|660.1|655.6|662.5|658|662.5|658|660.1|655.6|111
1640746200000|2021-12-29 02:50:00|662|657.5|663.5|659|664|659.5|662|657.5|58
1640746500000|2021-12-29 02:55:00|663|658.5|663|658.5|664|659.5|662.5|658|19
1640746800000|2021-12-29 03:00:00|662.1|657.6|663.1|658.6|664|659.5|661.5|657|54
1640747100000|2021-12-29 03:05:00|663.5|659|661.6|657.1|663.5|659|661.6|657.1|135
1640747400000|2021-12-29 03:10:00|661.1|656.6|660.6|656.1|661.1|656.6|658.6|654.1|286
1640747700000|2021-12-29 03:15:00|659.6|655.1|656.7|652.2|660.1|655.6|656.2|651.7|197
1640748000000|2021-12-29 03:20:00|656.2|651.7|658.2|653.7|658.6|654.1|656.2|651.7|55
1640748300000|2021-12-29 03:25:00|658.6|654.1|654.3|649.8|658.6|654.1|654.3|649.8|154
1640748600000|2021-12-29 03:30:00|655.2|650.7|655.2|650.7|655.2|650.7|655.2|650.7|0
1640755800000|2021-12-29 05:30:00|654.2|649.7|655.2|650.7|657.1|652.6|654|649.5|266
1640756100000|2021-12-29 05:35:00|655.3|650.8|655.3|650.8|657.2|652.7|654.8|650.3|88
1640756400000|2021-12-29 05:40:00|654.8|650.3|656.7|652.2|657.2|652.7|654.8|650.3|17
1640756700000|2021-12-29 05:45:00|656.2|651.7|656.2|651.7|657.7|653.2|656.2|651.7|10
1640757000000|2021-12-29 05:50:00|655.7|651.2|655.8|651.3|656.7|652.2|655.3|650.8|29
1640757300000|2021-12-29 05:55:00|655.3|650.8|658.2|653.7|659.2|654.7|655.3|650.8|78
1640757600000|2021-12-29 06:00:00|657.7|653.2|659.7|655.2|659.7|655.2|657.7|653.2|75
1640757900000|2021-12-29 06:05:00|659.6|655.1|659.1|654.6|659.6|655.1|658.7|654.2|25
1640758200000|2021-12-29 06:10:00|658.7|654.2|657.7|653.2|659.2|654.7|657.7|653.2|12
1640758500000|2021-12-29 06:15:00|657.2|652.7|658.2|653.7|658.7|654.2|657.2|652.7|17
1640758800000|2021-12-29 06:20:00|657.7|653.2|657.7|653.2|658.2|653.7|657.7|653.2|18
1640759100000|2021-12-29 06:25:00|658.2|653.7|658.2|653.7|659.1|654.6|658.2|653.7|13
1640759400000|2021-12-29 06:30:00|657.7|653.2|661.1|656.6|662.1|657.6|655.8|651.3|174
1640759700000|2021-12-29 06:35:00|660.6|656.1|661.6|657.1|662.1|657.6|660.1|655.6|192
1640760000000|2021-12-29 06:40:00|662.1|657.6|661.6|657.1|662.1|657.6|661.1|656.6|9
1640760300000|2021-12-29 06:45:00|662|657.5|663.5|659|664|659.5|661.6|657.1|144
1640760600000|2021-12-29 06:50:00|664|659.5|665|660.5|665.4|660.9|663.5|659|52
1640760900000|2021-12-29 06:55:00|664.5|660|665.4|660.9|665.5|661|664|659.5|53
1640782800000|2021-12-29 13:00:00|670.8|664.3|670.4|665.9|671.9|667.4|668.6|663.4|181
1640783100000|2021-12-29 13:05:00|670.9|666.4|676.4|671.9|676.4|671.9|670.9|666.4|166
1640783400000|2021-12-29 13:10:00|676.9|672.4|675.9|671.4|676.9|672.4|674.9|670.4|22
1640783700000|2021-12-29 13:15:00|676.4|671.9|675.4|670.9|676.4|671.9|674.9|670.4|43
1640784000000|2021-12-29 13:20:00|674.9|670.4|676.9|672.4|676.9|672.4|674.9|670.4|31
1640784300000|2021-12-29 13:25:00|677.4|672.9|676.9|672.4|677.9|673.4|676.9|672.4|76
1640784600000|2021-12-29 13:30:00|676|671.5|676.4|671.9|676.9|672.4|675.9|671.4|204
1640784900000|2021-12-29 13:35:00|676.9|672.4|677.9|673.4|677.9|673.4|676.8|672.3|92
1640785200000|2021-12-29 13:40:00|677.4|672.9|678.8|674.3|679.3|674.8|677.4|672.9|11
1640785500000|2021-12-29 13:45:00|678.4|673.9|677.4|672.9|678.4|673.9|676.4|671.9|13
1640785800000|2021-12-29 13:50:00|676.9|672.4|676.8|672.3|677.3|672.8|676.4|671.9|14
1640786100000|2021-12-29 13:55:00|676.4|671.9|676.8|672.3|676.8|672.3|675.9|671.4|21
1640786400000|2021-12-29 14:00:00|677.3|672.8|675.9|671.4|677.3|672.8|675.4|670.9|17
1640786700000|2021-12-29 14:05:00|676.3|671.8|676.8|672.3|676.8|672.3|675.4|670.9|6
1640787000000|2021-12-29 14:10:00|677.3|672.8|675.9|671.4|677.3|672.8|675.9|671.4|3
1640787300000|2021-12-29 14:15:00|676.9|672.4|674.9|670.4|676.9|672.4|674.9|670.4|21
1640787600000|2021-12-29 14:20:00|675.4|670.9|676.4|671.9|676.4|671.9|675.4|670.9|11
1640787900000|2021-12-29 14:25:00|676.8|672.3|675.9|671.4|677.3|672.8|675.9|671.4|8
1640788200000|2021-12-29 14:30:00|676.4|671.9|676.9|672.4|676.9|672.4|675.9|671.4|2
1640788500000|2021-12-29 14:35:00|677.4|672.9|677.3|672.8|677.4|672.9|676.9|672.4|20
1640788800000|2021-12-29 14:40:00|676.8|672.3|676.8|672.3|678.3|673.8|676.8|672.3|18
1640789100000|2021-12-29 14:45:00|677.3|672.8|678.3|673.8|678.3|673.8|677.3|672.8|54
1640789400000|2021-12-29 14:50:00|678.8|674.3|679.3|674.8|679.8|675.3|678.8|674.3|21
1640789700000|2021-12-29 14:55:00|678.8|674.3|679.3|674.8|679.3|674.8|678.3|673.8|2
1640790000000|2021-12-29 15:00:00|679.8|675.3|679.8|675.3|679.8|675.3|679.8|675.3|0
1640826000000|2021-12-30 01:00:00|680.2|675.7|676.8|672.3|681.2|676.7|676.8|672.3|63
1640826300000|2021-12-30 01:05:00|677.3|672.8|677.8|673.3|678.3|673.8|677.3|672.8|71
1640826600000|2021-12-30 01:10:00|678.2|673.7|677.3|672.8|678.2|673.7|676.3|671.8|17
1640826900000|2021-12-30 01:15:00|677.8|673.3|680.7|676.2|680.7|676.2|677.3|672.8|72
1640827200000|2021-12-30 01:20:00|680.2|675.7|679.2|674.7|681.2|676.7|679.2|674.7|14
1640827500000|2021-12-30 01:25:00|678.7|674.2|677.3|672.8|678.8|674.3|677.3|672.8|65
1640827800000|2021-12-30 01:30:00|676.3|671.8|676.8|672.3|677.8|673.3|676.3|671.8|61
1640828100000|2021-12-30 01:35:00|677.3|672.8|677.8|673.3|677.8|673.3|676.3|671.8|6
1640828400000|2021-12-30 01:40:00|677.3|672.8|679.2|674.7|679.3|674.8|677.3|672.8|26
1640828700000|2021-12-30 01:45:00|678.8|674.3|679.8|675.3|680.7|676.2|678.7|674.2|63
1640829000000|2021-12-30 01:50:00|679.3|674.8|679.8|675.3|679.8|675.3|678.8|674.3|20
1640829300000|2021-12-30 01:55:00|679.7|675.2|678.8|674.3|680.7|676.2|678.8|674.3|44
1640829600000|2021-12-30 02:00:00|679.3|674.8|680.2|675.7|680.7|676.2|679.3|674.8|14
1640829900000|2021-12-30 02:05:00|679.7|675.2|681.7|677.2|681.7|677.2|679.7|675.2|4
1640830200000|2021-12-30 02:10:00|681.2|676.7|681.7|677.2|684.2|679.7|681.2|676.7|74
1640831400000|2021-12-30 02:30:00|681.3|676.8|681.7|677.2|682.2|677.7|681.2|676.7|12
1640831700000|2021-12-30 02:35:00|682.7|678.2|679|674.5|682.7|678.2|679|674.5|17
1640832000000|2021-12-30 02:40:00|678.8|674.3|679.3|674.8|679.8|675.3|678.3|673.8|38
1640832300000|2021-12-30 02:45:00|679.8|675.3|682.2|677.7|682.2|677.7|679.3|674.8|64
1640832600000|2021-12-30 02:50:00|683.2|678.7|685.2|680.7|685.2|680.7|683.2|678.7|209
1640832900000|2021-12-30 02:55:00|684.7|680.2|684.2|679.7|685.2|680.7|683.7|679.2|221
1640833200000|2021-12-30 03:00:00|684.7|680.2|684.2|679.7|684.7|680.2|682.8|678.3|24
1640833500000|2021-12-30 03:05:00|683.8|679.3|684.7|680.2|685.2|680.7|683.8|679.3|6
1640833800000|2021-12-30 03:10:00|685.2|680.7|684.7|680.2|686.7|682.2|684.2|679.7|34
1640834100000|2021-12-30 03:15:00|685.2|680.7|684.7|680.2|686.2|681.7|684.2|679.7|19
1640834400000|2021-12-30 03:20:00|685.2|680.7|684.2|679.7|685.2|680.7|684.2|679.7|14
1640834700000|2021-12-30 03:25:00|684.7|680.2|684.2|679.7|685.2|680.7|684.2|679.7|4
1640842200000|2021-12-30 05:30:00|683.3|678.8|681.4|676.9|683.7|679.2|680.4|675.9|237
1640842500000|2021-12-30 05:35:00|681.9|677.4|682.9|678.4|683.4|678.9|681.9|677.4|523
1640842800000|2021-12-30 05:40:00|682.4|677.9|680.4|675.9|682.4|677.9|679.9|675.4|213
1640843100000|2021-12-30 05:45:00|680.9|676.4|678.9|674.4|682.4|677.9|678.9|674.4|193
1640843400000|2021-12-30 05:50:00|679.4|674.9|674.5|670|679.4|674.9|673.4|668.9|265
1640843700000|2021-12-30 05:55:00|674|669.5|672.5|668|675.4|670.9|672|667.5|100
1640844000000|2021-12-30 06:00:00|671.5|667|671.9|667.4|673.9|669.4|671.5|667|193
1640844300000|2021-12-30 06:05:00|672.4|667.9|673.4|668.9|673.9|669.4|671.4|666.9|372
1640844600000|2021-12-30 06:10:00|673|668.5|675.4|670.9|675.4|670.9|672.5|668|133
1640844900000|2021-12-30 06:15:00|674.9|670.4|673.4|668.9|675.4|670.9|673.4|668.9|63
1640845200000|2021-12-30 06:20:00|673.9|669.4|673|668.5|674.4|669.9|672.9|668.4|107
1640845500000|2021-12-30 06:25:00|673.4|668.9|672.9|668.4|673.4|668.9|671|666.5|50
1640845800000|2021-12-30 06:30:00|673.4|668.9|673.9|669.4|674.9|670.4|672.9|668.4|109
1640846100000|2021-12-30 06:35:00|673.4|668.9|671.4|666.9|673.4|668.9|671.4|666.9|150
1640846400000|2021-12-30 06:40:00|670.9|666.4|670.9|666.4|671.9|667.4|669.5|665|163
1640846700000|2021-12-30 06:45:00|671.4|666.9|669.9|665.4|671.4|666.9|668.5|664|111
1640847000000|2021-12-30 06:50:00|670.4|665.9|670.4|665.9|670.9|666.4|668.9|664.4|186
1640847300000|2021-12-30 06:55:00|669.9|665.4|672.3|667.8|672.3|667.8|669.9|665.4|166
1640869200000|2021-12-30 13:00:00|672.4|666.9|675.3|670.8|676.3|671.8|670.9|666.4|49
1640869500000|2021-12-30 13:05:00|674.8|670.3|675.3|670.8|675.8|671.3|673.8|669.3|36
1640869800000|2021-12-30 13:10:00|674.8|670.3|673.3|668.8|674.8|670.3|671.8|667.3|36
1640870100000|2021-12-30 13:15:00|673.8|669.3|672.8|668.3|674.3|669.8|672.8|668.3|10
1640870400000|2021-12-30 13:20:00|673.3|668.8|671.8|667.3|673.3|668.8|671.8|667.3|8
1640870700000|2021-12-30 13:25:00|672.3|667.8|671.9|667.4|673.3|668.8|671.9|667.4|25
1640871000000|2021-12-30 13:30:00|670.9|666.4|667.9|663.4|670.9|666.4|667|662.5|46
1640871300000|2021-12-30 13:35:00|668.4|663.9|670.9|666.4|671.8|667.3|668.4|663.9|37
1640871600000|2021-12-30 13:40:00|671.3|666.8|672.9|668.4|673.3|668.8|671.3|666.8|25
1640871900000|2021-12-30 13:45:00|673.3|668.8|672.4|667.9|673.3|668.8|672.4|667.9|28
1640872200000|2021-12-30 13:50:00|671.9|667.4|671.4|666.9|671.9|667.4|670.9|666.4|10
1640872500000|2021-12-30 13:55:00|670.9|666.4|670.4|665.9|670.9|666.4|669.9|665.4|5
1640872800000|2021-12-30 14:00:00|670.9|666.4|672.9|668.4|672.9|668.4|670.9|666.4|52
1640873100000|2021-12-30 14:05:00|672.4|667.9|672.4|667.9|672.9|668.4|672.4|667.9|10
1640873400000|2021-12-30 14:10:00|671.9|667.4|672.9|668.4|672.9|668.4|671.4|666.9|10
1640873700000|2021-12-30 14:15:00|673.3|668.8|671.9|667.4|673.4|668.9|671.9|667.4|19
1640874000000|2021-12-30 14:20:00|672.4|667.9|672.9|668.4|672.9|668.4|671.9|667.4|30
1640874300000|2021-12-30 14:25:00|672.4|667.9|674.8|670.3|675.3|670.8|672.4|667.9|63
1640874600000|2021-12-30 14:30:00|675.3|670.8|675.3|670.8|675.8|671.3|674.3|669.8|26
1640874900000|2021-12-30 14:35:00|674.8|670.3|679.2|674.7|679.7|675.2|674.8|670.3|106
1640875200000|2021-12-30 14:40:00|678.7|674.2|675.3|670.8|679.3|674.8|675.3|670.8|65
1640875500000|2021-12-30 14:45:00|674.9|670.4|675.3|670.8|675.8|671.3|674.8|670.3|43
1640875800000|2021-12-30 14:50:00|675.8|671.3|677.3|672.8|678.2|673.7|675.3|670.8|107
1640876100000|2021-12-30 14:55:00|677.7|673.2|676.8|672.3|677.8|673.3|676.8|672.3|23
1640876400000|2021-12-30 15:00:00|676.3|671.8|676.3|671.8|676.3|671.8|676.3|671.8|0
1640912400000|2021-12-31 01:00:00|676|671.5|672.3|667.8|676|671.5|670.9|666.4|74
1640912700000|2021-12-31 01:05:00|672.8|668.3|673.3|668.8|673.8|669.3|671.8|667.3|33
1640913000000|2021-12-31 01:10:00|672.8|668.3|674.3|669.8|674.3|669.8|672.8|668.3|57
1640913300000|2021-12-31 01:15:00|674.8|670.3|676.3|671.8|676.8|672.3|674.8|670.3|64
1640913600000|2021-12-31 01:20:00|675.8|671.3|676.8|672.3|677.8|673.3|675.8|671.3|88
1640913900000|2021-12-31 01:25:00|677.8|673.3|677.3|672.8|677.8|673.3|676.8|672.3|92
1640914200000|2021-12-31 01:30:00|677.8|673.3|677.3|672.8|678.8|674.3|677.3|672.8|152
1640914500000|2021-12-31 01:35:00|676.8|672.3|676.3|671.8|677.3|672.8|675.8|671.3|106
1640914800000|2021-12-31 01:40:00|675.8|671.3|677.3|672.8|677.3|672.8|675.8|671.3|43
1640915100000|2021-12-31 01:45:00|677.8|673.3|676.8|672.3|678.3|673.8|676.8|672.3|108
1640915400000|2021-12-31 01:50:00|677.3|672.8|676.8|672.3|677.3|672.8|676.8|672.3|258
1640915700000|2021-12-31 01:55:00|676.3|671.8|673.9|669.4|676.3|671.8|672.9|668.4|100
1640916000000|2021-12-31 02:00:00|673.4|668.9|672.4|667.9|674.3|669.8|671.9|667.4|24
1640916300000|2021-12-31 02:05:00|672.9|668.4|673.8|669.3|674.3|669.8|671.4|666.9|75
1640916600000|2021-12-31 02:10:00|672.9|668.4|672.9|668.4|673.8|669.3|672.9|668.4|37
1640916900000|2021-12-31 02:15:00|672.4|667.9|672.4|667.9|672.4|667.9|672.4|667.9|0
1640917800000|2021-12-31 02:30:00|671.9|667.4|671.3|666.8|672.9|668.4|670.9|666.4|80
1640918100000|2021-12-31 02:35:00|670.4|665.9|672.3|667.8|672.3|667.8|669.4|664.9|817
1640918400000|2021-12-31 02:40:00|672.4|667.9|672.8|668.3|673.3|668.8|672.3|667.8|42
1640918700000|2021-12-31 02:45:00|673.3|668.8|679.7|675.2|679.7|675.2|672.8|668.3|163
1640919000000|2021-12-31 02:50:00|679.2|674.7|679.7|675.2|680.7|676.2|679.2|674.7|94
1640919300000|2021-12-31 02:55:00|679.2|674.7|678.7|674.2|679.7|675.2|677.7|673.2|65
1640919600000|2021-12-31 03:00:00|679.2|674.7|678.2|673.7|679.2|674.7|677.2|672.7|87
1640919900000|2021-12-31 03:05:00|678.7|674.2|678.2|673.7|679.2|674.7|678.2|673.7|85
1640920200000|2021-12-31 03:10:00|677.7|673.2|679.2|674.7|679.2|674.7|677.2|672.7|44
1640920500000|2021-12-31 03:15:00|678.7|674.2|679.2|674.7|679.2|674.7|677.7|673.2|79
1640920800000|2021-12-31 03:20:00|678.7|674.2|679.2|674.7|679.7|675.2|678.2|673.7|117
1640921100000|2021-12-31 03:25:00|679.7|675.2|682.6|678.1|682.6|678.1|679.2|674.7|329
1640928600000|2021-12-31 05:30:00|683.1|678.6|684.1|679.6|684.1|679.6|681.6|677.1|184
1640928900000|2021-12-31 05:35:00|684.6|680.1|684.1|679.6|685.1|680.6|683.1|678.6|140
1640929200000|2021-12-31 05:40:00|683.6|679.1|683.1|678.6|684.1|679.6|682.2|677.7|128
1640929500000|2021-12-31 05:45:00|682.7|678.2|683.1|678.6|683.6|679.1|682.6|678.1|215
1640929800000|2021-12-31 05:50:00|682.6|678.1|683.1|678.6|683.6|679.1|682.6|678.1|940
1640930100000|2021-12-31 05:55:00|683.6|679.1|683.6|679.1|683.6|679.1|683.1|678.6|93
1640930400000|2021-12-31 06:00:00|684.1|679.6|683.1|678.6|684.1|679.6|682.6|678.1|260
1640930700000|2021-12-31 06:05:00|683.6|679.1|680.7|676.2|683.6|679.1|680.7|676.2|352
1640931000000|2021-12-31 06:10:00|681.2|676.7|680.6|676.1|681.2|676.7|679.6|675.1|216
1640931300000|2021-12-31 06:15:00|680.1|675.6|682.1|677.6|682.6|678.1|679.6|675.1|181
1640931600000|2021-12-31 06:20:00|681.6|677.1|680.1|675.6|682.1|677.6|680.1|675.6|177
1640931900000|2021-12-31 06:25:00|681.1|676.6|680.6|676.1|681.1|676.6|680.6|676.1|36
1640932200000|2021-12-31 06:30:00|680.1|675.6|681.1|676.6|681.6|677.1|680.1|675.6|68
1640932500000|2021-12-31 06:35:00|680.6|676.1|678.6|674.1|680.6|676.1|678.1|673.6|155
1640932800000|2021-12-31 06:40:00|678.7|674.2|677.7|673.2|678.7|674.2|677.2|672.7|165
1640933100000|2021-12-31 06:45:00|678.2|673.7|681.2|676.7|681.2|676.7|678.2|673.7|158
1640933400000|2021-12-31 06:50:00|680.7|676.2|682.1|677.6|683.1|678.6|680.7|676.2|143
1640933700000|2021-12-31 06:55:00|682.6|677.1|682.1|675.6|682.6|677.6|679.8|674.4|833
1640934000000|2021-12-31 07:00:00|682.6|676.1|682.6|676.1|682.6|676.1|682.6|676.1|0
1641258000000|2022-01-04 01:00:00|682.2|677.7|673.2|668.7|684.2|679.7|670.2|665.7|62668
1641258300000|2022-01-04 01:05:00|672.7|668.2|667.2|662.7|672.7|668.2|666.2|661.7|43315
1641258600000|2022-01-04 01:10:00|666.7|662.2|666.2|661.7|667.7|663.2|665.2|660.7|33722
1641258900000|2022-01-04 01:15:00|665.7|661.2|667.2|662.7|669.7|665.2|665.7|661.2|21377
1641259200000|2022-01-04 01:20:00|666.7|662.2|666.2|661.7|668.2|663.7|665.7|661.2|15243
1641259500000|2022-01-04 01:25:00|665.7|661.2|666.2|661.7|667.2|662.7|665.7|661.2|12365
1641259800000|2022-01-04 01:30:00|666.7|662.2|665.7|661.2|666.7|662.2|664.2|659.7|16166
1641260100000|2022-01-04 01:35:00|666.2|661.7|667.7|663.2|668.7|664.2|665.2|660.7|12717
1641260400000|2022-01-04 01:40:00|667.2|662.7|670.2|665.7|671.2|666.7|667.2|662.7|19241
1641260700000|2022-01-04 01:45:00|670.7|666.2|675.2|670.7|676.2|671.7|670.7|666.2|33543
1641261000000|2022-01-04 01:50:00|675.7|671.2|680.2|675.7|681.2|676.7|675.2|670.7|26715
1641261300000|2022-01-04 01:55:00|680.7|676.2|687.7|683.2|688.2|683.7|680.2|675.7|50734
1641261600000|2022-01-04 02:00:00|687.2|682.7|689.2|684.7|691.7|687.2|687.2|682.7|44632
1641261900000|2022-01-04 02:05:00|688.7|684.2|687.7|683.2|691.7|687.2|687.2|682.7|26760
1641262200000|2022-01-04 02:10:00|687.2|682.7|685.7|681.2|687.7|683.2|685.2|680.7|16609
1641263400000|2022-01-04 02:30:00|686.2|681.7|686.7|682.2|687.7|683.2|685.7|681.2|11784
1641263700000|2022-01-04 02:35:00|687.2|682.7|690.2|685.7|691.2|686.7|687.2|682.7|12308
1641264000000|2022-01-04 02:40:00|690.7|686.2|689.2|684.7|692.2|687.7|687.7|683.2|20859
1641264300000|2022-01-04 02:45:00|688.7|684.2|692.7|688.2|692.7|688.2|688.2|683.7|16887
1641264600000|2022-01-04 02:50:00|692.2|687.7|690.7|686.2|692.2|687.7|688.7|684.2|16130
1641264900000|2022-01-04 02:55:00|691.2|686.7|691.7|687.2|692.2|687.7|688.2|683.7|14042
1641265200000|2022-01-04 03:00:00|692.2|687.7|689.7|685.2|692.2|687.7|689.2|684.7|13589
1641265500000|2022-01-04 03:05:00|690.2|685.7|689.2|684.7|690.2|685.7|688.7|684.2|9213
1641265800000|2022-01-04 03:10:00|688.7|684.2|689.7|685.2|689.7|685.2|688.2|683.7|6805
1641266100000|2022-01-04 03:15:00|689.2|684.7|687.7|683.2|689.2|684.7|686.7|682.2|12516
1641266400000|2022-01-04 03:20:00|688.2|683.7|688.7|684.2|689.7|685.2|688.2|683.7|7959
1641266700000|2022-01-04 03:25:00|689.2|684.7|688.7|684.2|689.7|685.2|687.7|683.2|6389
1641274200000|2022-01-04 05:30:00|689.1|684.6|691.1|686.6|691.1|686.6|688.2|683.7|11895
1641274500000|2022-01-04 05:35:00|690.6|686.1|690.6|686.1|692.1|687.6|690.6|686.1|10115
1641274800000|2022-01-04 05:40:00|690.2|685.7|689.6|685.1|690.6|686.1|689.6|685.1|4827
1641275100000|2022-01-04 05:45:00|690.1|685.6|689.6|685.1|691.6|687.1|689.6|685.1|6235
1641275400000|2022-01-04 05:50:00|690.1|685.6|689.1|684.6|690.1|685.6|688.6|684.1|6281
1641275700000|2022-01-04 05:55:00|688.6|684.1|690.1|685.6|690.1|685.6|688.6|684.1|3684
1641276000000|2022-01-04 06:00:00|689.6|685.1|690.1|685.6|691.1|686.6|689.6|685.1|4523
1641276300000|2022-01-04 06:05:00|690.6|686.1|690.1|685.6|691.1|686.6|690.1|685.6|3369
1641276600000|2022-01-04 06:10:00|690.6|686.1|691.6|687.1|691.6|687.1|690.6|686.1|4451
1641276900000|2022-01-04 06:15:00|691.1|686.6|693.6|689.1|693.6|689.1|691.1|686.6|15413
1641277200000|2022-01-04 06:20:00|693.1|688.6|690.1|685.6|693.6|689.1|689.6|685.1|11468
1641277500000|2022-01-04 06:25:00|690.6|686.1|691.6|687.1|691.6|687.1|690.1|685.6|5045
1641277800000|2022-01-04 06:30:00|692.1|687.6|692.6|688.1|692.6|688.1|691.6|687.1|4594
1641278100000|2022-01-04 06:35:00|692.1|687.6|691.6|687.1|692.6|688.1|691.1|686.6|5571
1641278400000|2022-01-04 06:40:00|692.1|687.6|691.1|686.6|692.1|687.6|691.1|686.6|4014
1641278700000|2022-01-04 06:45:00|690.6|686.1|692.6|688.1|693.1|688.6|690.1|685.6|10774
1641279000000|2022-01-04 06:50:00|692.1|687.6|691.1|686.6|693.1|688.6|691.1|686.6|8154
1641279300000|2022-01-04 06:55:00|690.6|686.1|691.1|686.6|691.1|686.6|690.6|686.1|13573
1641301200000|2022-01-04 13:00:00|694.5|690|691.6|687.1|695|690.5|691.1|686.6|29097
1641301500000|2022-01-04 13:05:00|692.1|687.6|693.1|688.6|694.6|690.1|691.6|687.1|14162
1641301800000|2022-01-04 13:10:00|693.6|689.1|690.1|685.6|693.6|689.1|688.6|684.1|19890
1641302100000|2022-01-04 13:15:00|689.6|685.1|690.1|685.6|690.1|685.6|688.6|684.1|11116
1641302400000|2022-01-04 13:20:00|690.5|686|691.6|687.1|692|687.5|690.1|685.6|8556
1641302700000|2022-01-04 13:25:00|691.1|686.6|690.1|685.6|691.1|686.6|689.6|685.1|5316
1641303000000|2022-01-04 13:30:00|689.6|685.1|689.6|685.1|690.6|686.1|689.6|685.1|4358
1641303300000|2022-01-04 13:35:00|690.1|685.6|689.6|685.1|690.6|686.1|689.1|684.6|4726
1641303600000|2022-01-04 13:40:00|689.1|684.6|690.1|685.6|690.6|686.1|689.1|684.6|4356
1641303900000|2022-01-04 13:45:00|690.5|686|689.6|685.1|690.6|686.1|689.6|685.1|3998
1641304200000|2022-01-04 13:50:00|690|685.5|692.5|688|692.5|688|689.1|684.6|10189
1641304500000|2022-01-04 13:55:00|692.6|688.1|693|688.5|693.5|689|691|686.5|10862
1641304800000|2022-01-04 14:00:00|693.1|688.6|692|687.5|693.1|688.6|691.5|687|5707
1641305100000|2022-01-04 14:05:00|692.5|688|692.5|688|693.5|689|692|687.5|7579
1641305400000|2022-01-04 14:10:00|693|688.5|693.5|689|694|689.5|692.5|688|6484
1641305700000|2022-01-04 14:15:00|694|689.5|693|688.5|694|689.5|693|688.5|3349
1641306000000|2022-01-04 14:20:00|693.5|689|693|688.5|694|689.5|693|688.5|3742
1641306300000|2022-01-04 14:25:00|692.8|688.3|694|689.5|694.5|690|692.5|688|6388
1641306600000|2022-01-04 14:30:00|694.5|690|694|689.5|694.5|690|693.5|689|5633
1641306900000|2022-01-04 14:35:00|694.5|690|694|689.5|694.5|690|694|689.5|4640
1641307200000|2022-01-04 14:40:00|693.5|689|695.5|691|696|691.5|693|688.5|10413
1641307500000|2022-01-04 14:45:00|696|691.5|695.5|691|696.5|692|694|689.5|9537
1641307800000|2022-01-04 14:50:00|696|691.5|697|692.5|697|692.5|696|691.5|12578
1641308100000|2022-01-04 14:55:00|696.5|692|695.5|691|697|692.5|695.5|691|12568
1641344400000|2022-01-05 01:00:00|695.4|690.9|695.4|690.9|696.4|691.9|693.9|689.4|11853
1641344700000|2022-01-05 01:05:00|694.9|690.4|697.4|692.9|697.9|693.4|694.9|690.4|10583
1641345000000|2022-01-05 01:10:00|697.9|693.4|695.4|690.9|697.9|693.4|694.9|690.4|12185
1641345300000|2022-01-05 01:15:00|694.9|690.4|694.4|689.9|695.9|691.4|693.9|689.4|8699
1641345600000|2022-01-05 01:20:00|694.9|690.4|692.4|687.9|694.9|690.4|692.4|687.9|8587
1641345900000|2022-01-05 01:25:00|692.9|688.4|689.4|684.9|692.9|688.4|688.9|684.4|20904
1641346200000|2022-01-05 01:30:00|689.9|685.4|690.4|685.9|690.4|685.9|688.4|683.9|14624
1641346500000|2022-01-05 01:35:00|690.9|686.4|689.4|684.9|690.9|686.4|688.9|684.4|6317
1641346800000|2022-01-05 01:40:00|689.9|685.4|690.4|685.9|690.9|686.4|689.4|684.9|7379
1641347100000|2022-01-05 01:45:00|690.9|686.4|689.4|684.9|690.9|686.4|688.9|684.4|5044
1641347400000|2022-01-05 01:50:00|688.9|684.4|687.4|682.9|688.9|684.4|686.9|682.4|13874
1641347700000|2022-01-05 01:55:00|687.9|683.4|687.4|682.9|687.9|683.4|685.4|680.9|18988
1641348000000|2022-01-05 02:00:00|687.9|683.4|687.4|682.9|688.4|683.9|686.9|682.4|7505
1641348300000|2022-01-05 02:05:00|686.9|682.4|685.9|681.4|687.4|682.9|685.4|680.9|9826
1641348600000|2022-01-05 02:10:00|685.4|680.9|683.4|678.9|686.4|681.9|682.9|678.4|20332
1641349800000|2022-01-05 02:30:00|682.9|678.4|685.9|681.4|686.4|681.9|682.9|678.4|17684
1641350100000|2022-01-05 02:35:00|685.4|680.9|684.9|680.4|685.9|681.4|684.4|679.9|6566
1641350400000|2022-01-05 02:40:00|685.4|680.9|685.9|681.4|686.9|682.4|685.4|680.9|6950
1641350700000|2022-01-05 02:45:00|685.6|681.1|684.9|680.4|685.6|681.1|684.9|680.4|5072
1641351000000|2022-01-05 02:50:00|685.4|680.9|686.4|681.9|686.9|682.4|685.4|680.9|7228
1641351300000|2022-01-05 02:55:00|686.9|682.4|687.4|682.9|687.4|682.9|686.4|681.9|7009
1641351600000|2022-01-05 03:00:00|687.9|683.4|686.9|682.4|687.9|683.4|686.9|682.4|2786
1641351900000|2022-01-05 03:05:00|687.4|682.9|685.4|680.9|687.9|683.4|685.4|680.9|5514
1641352200000|2022-01-05 03:10:00|685.9|681.4|684.9|680.4|686.4|681.9|684.9|680.4|5547
1641352500000|2022-01-05 03:15:00|685.4|680.9|685.9|681.4|686.9|682.4|685.4|680.9|4428
1641352800000|2022-01-05 03:20:00|686.4|681.9|686.4|681.9|687.4|682.9|685.4|680.9|4082
1641353100000|2022-01-05 03:25:00|685.9|681.4|684.9|680.4|686.4|681.9|684.4|679.9|5638
1641360600000|2022-01-05 05:30:00|684.4|679.9|684.4|679.9|684.9|680.4|682.9|678.4|13051
1641360900000|2022-01-05 05:35:00|683.9|679.4|688.4|683.9|688.4|683.9|683.9|679.4|13806
1641361200000|2022-01-05 05:40:00|687.9|683.4|687.4|682.9|687.9|683.4|687.4|682.9|9880
1641361500000|2022-01-05 05:45:00|687.9|683.4|687.4|682.9|687.9|683.4|686.9|682.4|4347
1641361800000|2022-01-05 05:50:00|686.9|682.4|686.4|681.9|687.4|682.9|686.4|681.9|3937
1641362100000|2022-01-05 05:55:00|686.9|682.4|685.9|681.4|686.9|682.4|685.4|680.9|7055
1641362400000|2022-01-05 06:00:00|685.4|680.9|691.3|686.8|691.8|687.3|685.4|680.9|19521
1641362700000|2022-01-05 06:05:00|691.4|686.9|691.3|686.8|692.4|687.9|690.9|686.4|10589
1641363000000|2022-01-05 06:10:00|690.9|686.4|691.9|687.4|691.9|687.4|690.9|686.4|6527
1641363300000|2022-01-05 06:15:00|692.3|687.8|691.3|686.8|692.4|687.9|690.9|686.4|7632
1641363600000|2022-01-05 06:20:00|690.9|686.4|691.8|687.3|692.3|687.8|690.8|686.3|4275
1641363900000|2022-01-05 06:25:00|692.3|687.8|692.3|687.8|693.8|689.3|691.8|687.3|12814
1641364200000|2022-01-05 06:30:00|692.8|688.3|692.3|687.8|692.8|688.3|692.3|687.8|4059
1641364500000|2022-01-05 06:35:00|692.8|688.3|693.3|688.8|694.3|689.8|692.8|688.3|7803
1641364800000|2022-01-05 06:40:00|693.4|688.9|693.8|689.3|694.8|690.3|693.3|688.8|10224
1641365100000|2022-01-05 06:45:00|693.9|689.4|695.3|690.8|695.3|690.8|693.8|689.3|8519
1641365400000|2022-01-05 06:50:00|695.8|691.3|694.8|690.3|695.8|691.3|694.8|690.3|8333
1641365700000|2022-01-05 06:55:00|694.4|689.9|696.1|691.6|696.3|691.8|694.3|689.8|16076
1641387600000|2022-01-05 13:00:00|698.2|693.7|705.7|701.2|707.2|702.7|698.2|693.7|60400
1641387900000|2022-01-05 13:05:00|706.2|701.7|708.7|704.2|709.2|704.7|706.2|701.7|32607
1641388200000|2022-01-05 13:10:00|708.2|703.7|707.7|703.2|708.7|704.2|706.7|702.2|18694
1641388500000|2022-01-05 13:15:00|707.2|702.7|708.7|704.2|709.2|704.7|707.2|702.7|17394
1641388800000|2022-01-05 13:20:00|708.2|703.7|707.2|702.7|708.2|703.7|707.2|702.7|12939
1641389100000|2022-01-05 13:25:00|707.7|703.2|707.2|702.7|707.7|703.2|706.2|701.7|10223
1641389400000|2022-01-05 13:30:00|706.7|702.2|708.2|703.7|708.7|704.2|706.7|702.2|5948
1641389700000|2022-01-05 13:35:00|707.7|703.2|708.2|703.7|708.2|703.7|707.2|702.7|4791
1641390000000|2022-01-05 13:40:00|708.7|704.2|710.2|705.7|710.7|706.2|708.7|704.2|16770
1641390300000|2022-01-05 13:45:00|710.7|706.2|710.8|706.3|711.2|706.7|709.2|704.7|18031
1641390600000|2022-01-05 13:50:00|711.3|706.8|710.8|706.3|711.3|706.8|710.3|705.8|10124
1641390900000|2022-01-05 13:55:00|710.3|705.8|710.8|706.3|711.3|706.8|708.5|704|12130
1641391200000|2022-01-05 14:00:00|711.3|706.8|711.3|706.8|712.8|708.3|710.8|706.3|18589
1641391500000|2022-01-05 14:05:00|710.8|706.3|708.3|703.8|711.3|706.8|708.3|703.8|10359
1641391800000|2022-01-05 14:10:00|708.8|704.3|708.3|703.8|710.3|705.8|708.3|703.8|7258
1641392100000|2022-01-05 14:15:00|708.8|704.3|708.8|704.3|709.5|705|707.8|703.3|9070
1641392400000|2022-01-05 14:20:00|709.3|704.8|709.3|704.8|709.3|704.8|708.3|703.8|4636
1641392700000|2022-01-05 14:25:00|708.8|704.3|709.8|705.3|710.3|705.8|708.8|704.3|4406
1641393000000|2022-01-05 14:30:00|710.3|705.8|709.3|704.8|710.3|705.8|708.8|704.3|3688
1641393300000|2022-01-05 14:35:00|708.8|704.3|708.8|704.3|709.3|704.8|708.3|703.8|2450
1641393600000|2022-01-05 14:40:00|709.3|704.8|708.8|704.3|709.3|704.8|708.8|704.3|2291
1641393900000|2022-01-05 14:45:00|708.3|703.8|710.3|705.8|710.3|705.8|708.3|703.8|6559
1641394200000|2022-01-05 14:50:00|709.8|705.3|709.3|704.8|709.8|705.3|709.3|704.8|2721
1641394500000|2022-01-05 14:55:00|709|704.5|709.8|705.3|709.8|705.3|708.3|703.8|7384
1641430800000|2022-01-06 01:00:00|709.7|705.2|705.7|701.2|709.7|705.2|703.7|699.2|32788
1641431100000|2022-01-06 01:05:00|705.2|700.7|705.7|701.2|706.2|701.7|703.7|699.2|14386
1641431400000|2022-01-06 01:10:00|706.2|701.7|708.7|704.2|708.9|704.4|705.2|700.7|11729
1641431700000|2022-01-06 01:15:00|708.2|703.7|708.2|703.7|709.7|705.2|707.7|703.2|10406
1641432000000|2022-01-06 01:20:00|707.7|703.2|708.7|704.2|709.2|704.7|707.7|703.2|6278
1641432300000|2022-01-06 01:25:00|708.2|703.7|708.7|704.2|709.2|704.7|707.2|702.7|5431
1641432600000|2022-01-06 01:30:00|709.2|704.7|712.2|707.7|712.7|708.2|709.2|704.7|18564
1641432900000|2022-01-06 01:35:00|711.7|707.2|712.2|707.7|712.2|707.7|710.7|706.2|9867
1641433200000|2022-01-06 01:40:00|712.7|708.2|710.2|705.7|712.7|708.2|709.7|705.2|8836
1641433500000|2022-01-06 01:45:00|710.4|705.9|710.7|706.2|711.2|706.7|710.4|705.9|3639
1641433800000|2022-01-06 01:50:00|710.2|705.7|710.2|705.7|710.7|706.2|709.7|705.2|4047
1641434100000|2022-01-06 01:55:00|709.7|705.2|710.7|706.2|710.7|706.2|709.2|704.7|4939
1641434400000|2022-01-06 02:00:00|710.2|705.7|714.6|710.1|714.7|710.2|710.2|705.7|23577
1641434700000|2022-01-06 02:05:00|714.7|710.2|714.2|709.7|714.7|710.2|713.6|709.1|6226
1641435000000|2022-01-06 02:10:00|713.7|709.2|713.7|709.2|714.2|709.7|713.2|708.7|6763
1641436200000|2022-01-06 02:30:00|713.6|709.1|716.1|711.6|716.6|712.1|713.6|709.1|25383
1641436500000|2022-01-06 02:35:00|715.6|711.1|714.6|710.1|715.6|711.1|714.1|709.6|7991
1641436800000|2022-01-06 02:40:00|715.1|710.6|715.6|711.1|715.6|711.1|714.6|710.1|4814
1641437100000|2022-01-06 02:45:00|716.1|711.6|715.6|711.1|716.1|711.6|715.6|711.1|6202
1641437400000|2022-01-06 02:50:00|715.7|711.2|714.7|710.2|715.7|711.2|714.2|709.7|4294
1641437700000|2022-01-06 02:55:00|714.2|709.7|715.2|710.7|716.2|711.7|714.2|709.7|4851
1641438000000|2022-01-06 03:00:00|715.7|711.2|715.7|711.2|716.7|712.2|715.7|711.2|8370
1641438300000|2022-01-06 03:05:00|716.2|711.7|716.1|711.6|717.2|712.7|715.7|711.2|8746
1641438600000|2022-01-06 03:10:00|715.7|711.2|712.1|707.6|716.1|711.6|711.2|706.7|17206
1641438900000|2022-01-06 03:15:00|712.2|707.7|709.7|705.2|712.2|707.7|708.7|704.2|15868
1641439200000|2022-01-06 03:20:00|709.2|704.7|711.2|706.7|711.7|707.2|708.7|704.2|10511
1641439500000|2022-01-06 03:25:00|710.7|706.2|711.2|706.7|711.7|707.2|709.7|705.2|7942
1641447000000|2022-01-06 05:30:00|711.6|707.1|714.1|709.6|714.1|709.6|711.6|707.1|10806
1641447300000|2022-01-06 05:35:00|713.6|709.1|714.1|709.6|714.6|710.1|712.1|707.6|11801
1641447600000|2022-01-06 05:40:00|713.6|709.1|714.1|709.6|714.1|709.6|713.1|708.6|4419
1641447900000|2022-01-06 05:45:00|713.6|709.1|713.6|709.1|714.1|709.6|713.6|709.1|3912
1641448200000|2022-01-06 05:50:00|714.1|709.6|713.6|709.1|714.1|709.6|713.1|708.6|2518
1641448500000|2022-01-06 05:55:00|714.1|709.6|714.6|710.1|715.1|710.6|713.6|709.1|6179
1641448800000|2022-01-06 06:00:00|715.1|710.6|716.1|711.6|716.1|711.6|714.1|709.6|6588
1641449100000|2022-01-06 06:05:00|716.6|712.1|715.1|710.6|716.6|712.1|714.6|710.1|9575
1641449400000|2022-01-06 06:10:00|715.6|711.1|715.6|711.1|716.1|711.6|715.1|710.6|3346
1641449700000|2022-01-06 06:15:00|716.1|711.6|714.1|709.6|716.1|711.6|714.1|709.6|6494
1641450000000|2022-01-06 06:20:00|714.6|710.1|715.6|711.1|715.6|711.1|714.1|709.6|4815
1641450300000|2022-01-06 06:25:00|715.1|710.6|714.6|710.1|717.1|712.6|714.6|710.1|8019
1641450600000|2022-01-06 06:30:00|714.1|709.6|714.6|710.1|715.1|710.6|714.1|709.6|4965
1641450900000|2022-01-06 06:35:00|714.1|709.6|716.6|712.1|716.6|712.1|714.1|709.6|5496
1641451200000|2022-01-06 06:40:00|717.1|712.6|713.6|709.1|717.1|712.6|713.6|709.1|13591
1641451500000|2022-01-06 06:45:00|714.1|709.6|714.6|710.1|714.6|710.1|713.6|709.1|6345
1641451800000|2022-01-06 06:50:00|714.1|709.6|718.6|714.1|718.6|714.1|714.1|709.6|22428
1641452100000|2022-01-06 06:55:00|718.1|713.6|717.8|713.3|718.1|713.6|714.1|709.6|25581
1641474000000|2022-01-06 13:00:00|720|715.5|724|719.5|726.4|721.9|720|715.5|58890
1641474300000|2022-01-06 13:05:00|724.4|719.9|721|716.5|725.5|721|720.5|716|28105
1641474600000|2022-01-06 13:10:00|720.5|716|722|717.5|722|717.5|719.5|715|17748
1641474900000|2022-01-06 13:15:00|721.5|717|719.5|715|722.5|718|719|714.5|13472
1641475200000|2022-01-06 13:20:00|719|714.5|719.5|715|720.5|716|717.5|713|16149
1641475500000|2022-01-06 13:25:00|720|715.5|720|715.5|721|716.5|719.5|715|7707
1641475800000|2022-01-06 13:30:00|719.5|715|718|713.5|720.5|716|718|713.5|5645
1641476100000|2022-01-06 13:35:00|718.5|714|719|714.5|720|715.5|718.5|714|6708
1641476400000|2022-01-06 13:40:00|719.5|715|718.5|714|719.5|715|718|713.5|5152
1641476700000|2022-01-06 13:45:00|719|714.5|717.5|713|719.5|715|717.5|713|7877
1641477000000|2022-01-06 13:50:00|718|713.5|717|712.5|718|713.5|717|712.5|6829
1641477300000|2022-01-06 13:55:00|717.5|713|718|713.5|719|714.5|717.5|713|5280
1641477600000|2022-01-06 14:00:00|717.5|713|718|713.5|718|713.5|716|711.5|9951
1641477900000|2022-01-06 14:05:00|718.5|714|719|714.5|719.5|715|718.5|714|5893
1641478200000|2022-01-06 14:10:00|718.5|714|719|714.5|719.5|715|718.5|714|2790
1641478500000|2022-01-06 14:15:00|718.5|714|717.5|713|719|714.5|717.5|713|3786
1641478800000|2022-01-06 14:20:00|717|712.5|717|712.5|717.5|713|717|712.5|3185
1641479100000|2022-01-06 14:25:00|716.5|712|717|712.5|717|712.5|714.5|710|14072
1641479400000|2022-01-06 14:30:00|716.5|712|717|712.5|717.5|713|715.5|711|5738
1641479700000|2022-01-06 14:35:00|716.5|712|717.5|713|718|713.5|716|711.5|5706
1641480000000|2022-01-06 14:40:00|718|713.5|718.5|714|719.5|715|718|713.5|5735
1641480300000|2022-01-06 14:45:00|718|713.5|719.5|715|719.5|715|718|713.5|4397
1641480600000|2022-01-06 14:50:00|719|714.5|716|711.5|719|714.5|716|711.5|5982
1641480900000|2022-01-06 14:55:00|716.5|712|712.8|708.3|716.5|712|712.5|708|21860
1641517200000|2022-01-07 01:00:00|712.7|708.2|712.4|707.9|715.4|710.9|712.4|707.9|20224
1641517500000|2022-01-07 01:05:00|712.9|708.4|714.4|709.9|714.9|710.4|711.9|707.4|14444
1641517800000|2022-01-07 01:10:00|714.9|710.4|712.9|708.4|715.9|711.4|712.4|707.9|11555
1641518100000|2022-01-07 01:15:00|712.4|707.9|712.9|708.4|714.4|709.9|712.4|707.9|8433
1641518400000|2022-01-07 01:20:00|713.4|708.9|713.9|709.4|714.4|709.9|712.9|708.4|5137
1641518700000|2022-01-07 01:25:00|713.4|708.9|714.4|709.9|714.9|710.4|713.4|708.9|6369
1641519000000|2022-01-07 01:30:00|714.9|710.4|714.4|709.9|715.4|710.9|713.9|709.4|5440
1641519300000|2022-01-07 01:35:00|714.9|710.4|714.9|710.4|715.4|710.9|714.4|709.9|3484
1641519600000|2022-01-07 01:40:00|715.4|710.9|713.9|709.4|715.4|710.9|713.9|709.4|5874
1641519900000|2022-01-07 01:45:00|713.4|708.9|708.4|703.9|713.9|709.4|707.7|703.2|29468
1641520200000|2022-01-07 01:50:00|708.9|704.4|705.9|701.4|708.9|704.4|705.9|701.4|20295
1641520500000|2022-01-07 01:55:00|706.4|701.9|708.9|704.4|708.9|704.4|706.4|701.9|18865
1641520800000|2022-01-07 02:00:00|708.4|703.9|707.9|703.4|709.4|704.9|707.4|702.9|10134
1641521100000|2022-01-07 02:05:00|708.4|703.9|708.4|703.9|709.4|704.9|707.9|703.4|7806
1641521400000|2022-01-07 02:10:00|708.9|704.4|708.4|703.9|709.9|705.4|708.4|703.9|7870
1641522600000|2022-01-07 02:30:00|708.9|704.4|708.9|704.4|708.9|704.4|707.4|702.9|9280
1641522900000|2022-01-07 02:35:00|709.4|704.9|712.4|707.9|712.4|707.9|708.9|704.4|17078
1641523200000|2022-01-07 02:40:00|711.9|707.4|711.9|707.4|712.4|707.9|711.4|706.9|8803
1641523500000|2022-01-07 02:45:00|711.4|706.9|713.9|709.4|714.4|709.9|711.4|706.9|9828
1641523800000|2022-01-07 02:50:00|713.4|708.9|711.9|707.4|713.4|708.9|711.4|706.9|7791
1641524100000|2022-01-07 02:55:00|711.4|706.9|711.9|707.4|711.9|707.4|710.9|706.4|5648
1641524400000|2022-01-07 03:00:00|711.4|706.9|712.9|708.4|712.9|708.4|711.4|706.9|4102
1641524700000|2022-01-07 03:05:00|713.4|708.9|713.4|708.9|713.9|709.4|712.9|708.4|4774
1641525000000|2022-01-07 03:10:00|712.9|708.4|712.4|707.9|713.4|708.9|712.4|707.9|3037
1641525300000|2022-01-07 03:15:00|711.9|707.4|717.4|712.9|717.4|712.9|711.9|707.4|17226
1641525600000|2022-01-07 03:20:00|716.9|712.4|716.4|711.9|717.4|712.9|715.9|711.4|9740
1641525900000|2022-01-07 03:25:00|715.9|711.4|712.4|707.9|715.9|711.4|711.9|707.4|13953
1641533400000|2022-01-07 05:30:00|712.9|708.4|715.9|711.4|715.9|711.4|712.9|708.4|9431
1641533700000|2022-01-07 05:35:00|715.4|710.9|715.4|710.9|716.9|712.4|714.9|710.4|8605
1641534000000|2022-01-07 05:40:00|714.9|710.4|715.4|710.9|715.4|710.9|714.4|709.9|3010
1641534300000|2022-01-07 05:45:00|714.9|710.4|714.9|710.4|715.4|710.9|714.4|709.9|3378
1641534600000|2022-01-07 05:50:00|715.4|710.9|715.9|711.4|716.4|711.9|714.9|710.4|4074
1641534900000|2022-01-07 05:55:00|716.4|711.9|714.9|710.4|716.8|712.3|714.9|710.4|5121
1641535200000|2022-01-07 06:00:00|715.4|710.9|714.9|710.4|715.4|710.9|714.4|709.9|3708
1641535500000|2022-01-07 06:05:00|714.4|709.9|716.9|712.4|716.9|712.4|714.4|709.9|5896
1641535800000|2022-01-07 06:10:00|716.4|711.9|715.9|711.4|716.9|712.4|715.4|710.9|5018
1641536100000|2022-01-07 06:15:00|716.4|711.9|715.4|710.9|718.9|714.4|715.4|710.9|14132
1641536400000|2022-01-07 06:20:00|714.9|710.4|714.4|709.9|714.9|710.4|713.4|708.9|13201
1641536700000|2022-01-07 06:25:00|713.9|709.4|714.4|709.9|714.4|709.9|713.9|709.4|3494
1641537000000|2022-01-07 06:30:00|713.9|709.4|707.9|703.4|713.9|709.4|706.9|702.4|30873
1641537300000|2022-01-07 06:35:00|707.4|702.9|708.9|704.4|709.9|705.4|706.9|702.4|16378
1641537600000|2022-01-07 06:40:00|708.4|703.9|711.9|707.4|712.4|707.9|708.4|703.9|13152
1641537900000|2022-01-07 06:45:00|711.4|706.9|715.4|710.9|715.9|711.4|711.4|706.9|18104
1641538200000|2022-01-07 06:50:00|715.9|711.4|717.4|712.9|717.8|713.3|715.4|710.9|18800
1641538500000|2022-01-07 06:55:00|716.9|712.4|720.6|716.1|720.8|716.3|716.9|712.4|34855
1641560400000|2022-01-07 13:00:00|717.9|713.4|712.3|707.8|718.3|713.8|712.3|707.8|38131
1641560700000|2022-01-07 13:05:00|711.9|707.4|712.4|707.9|713.4|708.9|711.9|707.4|18395
1641561000000|2022-01-07 13:10:00|711.9|707.4|711.9|707.4|711.9|707.4|709.4|704.9|25376
1641561300000|2022-01-07 13:15:00|712.4|707.9|712.5|708|713.5|709|712|707.5|12809
1641561600000|2022-01-07 13:20:00|713|708.5|713|708.5|713|708.5|711.5|707|7770
1641561900000|2022-01-07 13:25:00|712.5|708|710.9|706.4|712.5|708|709.9|705.4|6612
1641562200000|2022-01-07 13:30:00|711.4|706.9|711|706.5|712.4|707.9|710|705.5|8109
1641562500000|2022-01-07 13:35:00|710.5|706|710|705.5|710.9|706.4|709.5|705|11201
1641562800000|2022-01-07 13:40:00|709.5|705|708.5|704|709.5|705|708.5|704|12474
1641563100000|2022-01-07 13:45:00|708.6|704.1|709|704.5|709|704.5|708.5|704|5151
1641563400000|2022-01-07 13:50:00|708.5|704|710.5|706|711|706.5|707.5|703|14447
1641563700000|2022-01-07 13:55:00|710.1|705.6|710|705.5|710.5|706|710|705.5|5171
1641564000000|2022-01-07 14:00:00|709.6|705.1|709.5|705|710|705.5|708.5|704|7282
1641564300000|2022-01-07 14:05:00|710|705.5|710.1|705.6|712.1|707.6|709.6|705.1|9882
1641564600000|2022-01-07 14:10:00|709.6|705.1|709.1|704.6|710.6|706.1|708.1|703.6|9598
1641564900000|2022-01-07 14:15:00|708.6|704.1|709.5|705|710.1|705.6|708.6|704.1|6560
1641565200000|2022-01-07 14:20:00|709.1|704.6|710.1|705.6|710.1|705.6|709.1|704.6|2872
1641565500000|2022-01-07 14:25:00|710.5|706|709.5|705|711.5|707|709.5|705|6907
1641565800000|2022-01-07 14:30:00|709.1|704.6|709|704.5|710|705.5|709|704.5|4708
1641566100000|2022-01-07 14:35:00|708.5|704|709|704.5|709.5|705|708.5|704|3423
1641566400000|2022-01-07 14:40:00|709.5|705|709|704.5|710|705.5|707.5|703|9317
1641566700000|2022-01-07 14:45:00|709.5|705|709.5|705|710|705.5|709|704.5|6334
1641567000000|2022-01-07 14:50:00|710|705.5|710.9|706.4|711.5|707|709.9|705.4|7135
1641567300000|2022-01-07 14:55:00|710.4|705.9|709.9|705.4|710.4|705.9|708|703.5|12532
1641776400000|2022-01-10 01:00:00|709.3|704.8|700.5|696|712.3|707.8|698.5|694|66067
1641776700000|2022-01-10 01:05:00|700|695.5|704.4|699.9|705.5|701|699.5|695|29331
1641777000000|2022-01-10 01:10:00|704.9|700.4|707|702.5|708.4|703.9|703.4|698.9|22844
1641777300000|2022-01-10 01:15:00|706.5|702|710.5|706|712|707.5|706|701.5|28959
1641777600000|2022-01-10 01:20:00|710.6|706.1|709.1|704.6|711.6|707.1|709.1|704.6|10295
1641777900000|2022-01-10 01:25:00|709.6|705.1|709.5|705|710|705.5|709|704.5|6790
1641778200000|2022-01-10 01:30:00|709|704.5|708.6|704.1|709.5|705|708|703.5|9751
1641778500000|2022-01-10 01:35:00|708.2|703.7|705.5|701|708.6|704.1|705|700.5|10820
1641778800000|2022-01-10 01:40:00|705.1|700.6|703.6|699.1|705.1|700.6|703.1|698.6|12219
1641779100000|2022-01-10 01:45:00|703.5|699|703|698.5|704.5|700|701.6|697.1|14759
1641779400000|2022-01-10 01:50:00|702.5|698|701.6|697.1|703.6|699.1|701.1|696.6|13736
1641779700000|2022-01-10 01:55:00|702.1|697.6|701.6|697.1|702.6|698.1|701.1|696.6|5858
1641780000000|2022-01-10 02:00:00|701.1|696.6|702.1|697.6|703.6|699.1|700.1|695.6|13310
1641780300000|2022-01-10 02:05:00|702.5|698|702.5|698|702.5|698|700.1|695.6|9936
1641780600000|2022-01-10 02:10:00|702.1|697.6|701.5|697|702.5|698|699.6|695.1|10486
1641781800000|2022-01-10 02:30:00|702|697.5|703.5|699|703.5|699|701.5|697|7662
1641782100000|2022-01-10 02:35:00|704|699.5|702|697.5|704.5|700|701|696.5|7480
1641782400000|2022-01-10 02:40:00|702.5|698|701.5|697|703|698.5|701|696.5|4322
1641782700000|2022-01-10 02:45:00|701.1|696.6|701|696.5|701.5|697|700|695.5|5566
1641783000000|2022-01-10 02:50:00|700.6|696.1|699|694.5|700.6|696.1|696.6|692.1|22637
1641783300000|2022-01-10 02:55:00|698.5|694|697.1|692.6|698.5|694|696.8|692.3|7679
1641783600000|2022-01-10 03:00:00|696.6|692.1|697.5|693|698.1|693.6|696|691.5|9277
1641783900000|2022-01-10 03:05:00|697.1|692.6|696.5|692|698.1|693.6|695.6|691.1|13557
1641784200000|2022-01-10 03:10:00|696.6|692.1|695|690.5|697.5|693|695|690.5|11367
1641784500000|2022-01-10 03:15:00|694.5|690|696.5|692|697|692.5|693.9|689.4|15590
1641784800000|2022-01-10 03:20:00|697|692.5|696.5|692|697.5|693|696|691.5|8188
1641785100000|2022-01-10 03:25:00|696.9|692.4|697.5|693|698.4|693.9|696.5|692|9154
1641792600000|2022-01-10 05:30:00|697.9|693.4|698|693.5|699.5|695|697.5|693|11450
1641792900000|2022-01-10 05:35:00|697.9|693.4|697.9|693.4|698.5|694|696.9|692.4|5091
1641793200000|2022-01-10 05:40:00|698|693.5|702.9|698.4|702.9|698.4|697.9|693.4|17300
1641793500000|2022-01-10 05:45:00|703.4|698.9|703.3|698.8|704.9|700.4|703.3|698.8|18647
1641793800000|2022-01-10 05:50:00|702.8|698.3|702.3|697.8|703.3|698.8|701.8|697.3|7253
1641794100000|2022-01-10 05:55:00|701.8|697.3|702.7|698.2|704.3|699.8|701.8|697.3|10980
1641794400000|2022-01-10 06:00:00|703.2|698.7|702.7|698.2|704.7|700.2|702.7|698.2|12338
1641794700000|2022-01-10 06:05:00|702.8|698.3|703.2|698.7|704.2|699.7|702.7|698.2|4194
1641795000000|2022-01-10 06:10:00|702.7|698.2|702.2|697.7|702.8|698.3|702|697.5|4189
1641795300000|2022-01-10 06:15:00|701.7|697.2|701.7|697.2|703.2|698.7|701.7|697.2|5246
1641795600000|2022-01-10 06:20:00|701.8|697.3|699.8|695.3|702.3|697.8|699.3|694.8|12095
1641795900000|2022-01-10 06:25:00|700.3|695.8|699.8|695.3|700.8|696.3|699.8|695.3|5605
1641796200000|2022-01-10 06:30:00|700.2|695.7|702.3|697.8|703.7|699.2|699.8|695.3|11074
1641796500000|2022-01-10 06:35:00|702.2|697.7|700.3|695.8|702.2|697.7|699.3|694.8|9535
1641796800000|2022-01-10 06:40:00|699.8|695.3|700.7|696.2|701.8|697.3|699.8|695.3|3963
1641797100000|2022-01-10 06:45:00|700.3|695.8|699.8|695.3|700.8|696.3|699.3|694.8|5063
1641797400000|2022-01-10 06:50:00|700.3|695.8|699.8|695.3|700.7|696.2|698.8|694.3|7426
1641797700000|2022-01-10 06:55:00|700.2|695.7|699.7|695.2|700.7|696.2|699.2|694.7|17302
1641819600000|2022-01-10 13:00:00|705.2|700.7|707.1|702.6|708.6|704.1|701.7|697.2|53312
1641819900000|2022-01-10 13:05:00|706.6|702.1|709.6|705.1|711.1|706.6|706.1|701.6|35629
1641820200000|2022-01-10 13:10:00|710.1|705.6|711.7|707.2|713.2|708.7|710.1|705.6|29879
1641820500000|2022-01-10 13:15:00|712.2|707.7|711.1|706.6|712.2|707.7|710.7|706.2|12849
1641820800000|2022-01-10 13:20:00|711.6|707.1|712.1|707.6|713.1|708.6|711.6|707.1|16778
1641821100000|2022-01-10 13:25:00|711.7|707.2|712.1|707.6|712.7|708.2|711.6|707.1|8277
1641821400000|2022-01-10 13:30:00|711.7|707.2|713.6|709.1|714.1|709.6|711.7|707.2|12311
1641821700000|2022-01-10 13:35:00|713.2|708.7|712.2|707.7|713.6|709.1|711.7|707.2|8873
1641822000000|2022-01-10 13:40:00|712.1|707.6|713.1|708.6|713.1|708.6|712.1|707.6|5928
1641822300000|2022-01-10 13:45:00|713.6|709.1|713.6|709.1|713.6|709.1|713.1|708.6|5598
1641822600000|2022-01-10 13:50:00|713.1|708.6|714.6|710.1|714.6|710.1|713.1|708.6|6636
1641822900000|2022-01-10 13:55:00|715|710.5|716|711.5|716.1|711.6|714.6|710.1|15276
1641823200000|2022-01-10 14:00:00|716.5|712|715|710.5|716.5|712|714.5|710|11348
1641823500000|2022-01-10 14:05:00|714.5|710|715.5|711|716|711.5|714|709.5|7419
1641823800000|2022-01-10 14:10:00|715.9|711.4|716.9|712.4|717.4|712.9|715.9|711.4|11799
1641824100000|2022-01-10 14:15:00|716.5|712|716.9|712.4|716.9|712.4|715.5|711|7023
1641824400000|2022-01-10 14:20:00|717.4|712.9|716.9|712.4|717.9|713.4|716.4|711.9|10232
1641824700000|2022-01-10 14:25:00|716.4|711.9|717|712.5|717.4|712.9|715.9|711.4|6555
1641825000000|2022-01-10 14:30:00|717.4|712.9|716.9|712.4|717.9|713.4|716.9|712.4|6129
1641825300000|2022-01-10 14:35:00|717|712.5|715|710.5|717|712.5|715|710.5|11898
1641825600000|2022-01-10 14:40:00|715.5|711|716.4|711.9|716.4|711.9|715|710.5|4756
1641825900000|2022-01-10 14:45:00|715.9|711.4|713|708.5|715.9|711.4|713|708.5|11438
1641826200000|2022-01-10 14:50:00|713.5|709|713|708.5|714|709.5|713|708.5|10995
1641826500000|2022-01-10 14:55:00|712.5|708|712|707.5|713.5|709|712|707.5|17098
1641862800000|2022-01-11 01:00:00|711.9|707.4|714.9|710.4|714.9|710.4|710.8|706.3|25091
1641863100000|2022-01-11 01:05:00|714.4|709.9|714.9|710.4|715.9|711.4|713.9|709.4|12378
1641863400000|2022-01-11 01:10:00|714.4|709.9|717.4|712.9|718.4|713.9|713.9|709.4|21447
1641863700000|2022-01-11 01:15:00|716.9|712.4|717.4|712.9|717.4|712.9|715.9|711.4|10320
1641864000000|2022-01-11 01:20:00|716.9|712.4|716.4|711.9|716.9|712.4|716|711.5|5000
1641864300000|2022-01-11 01:25:00|716|711.5|717.4|712.9|717.4|712.9|715.9|711.4|4774
1641864600000|2022-01-11 01:30:00|716.9|712.4|719.9|715.4|719.9|715.4|716.9|712.4|14061
1641864900000|2022-01-11 01:35:00|720.4|715.9|719.9|715.4|720.5|716|719.4|714.9|13689
1641865200000|2022-01-11 01:40:00|720|715.5|719.5|715|720.4|715.9|719|714.5|8296
1641865500000|2022-01-11 01:45:00|719|714.5|719|714.5|719.5|715|718|713.5|5162
1641865800000|2022-01-11 01:50:00|718.5|714|719|714.5|719|714.5|718|713.5|4150
1641866100000|2022-01-11 01:55:00|719.5|715|722|717.5|723|718.5|719.5|715|20243
1641866400000|2022-01-11 02:00:00|722.5|718|720|715.5|722.5|718|719.5|715|10159
1641866700000|2022-01-11 02:05:00|720.4|715.9|720|715.5|721|716.5|718|713.5|13981
1641867000000|2022-01-11 02:10:00|720.5|716|719|714.5|720.5|716|719|714.5|5413
1641867300000|2022-01-11 02:15:00|||||||||2
1641868200000|2022-01-11 02:30:00|719.5|715|716.5|712|720.5|716|716|711.5|11544
1641868500000|2022-01-11 02:35:00|716|711.5|717|712.5|717|712.5|715.5|711|15446
1641868800000|2022-01-11 02:40:00|717.5|713|717|712.5|717.5|713|716.5|712|4642
1641869100000|2022-01-11 02:45:00|716.5|712|716.5|712|716.5|712|714.5|710|15301
1641869400000|2022-01-11 02:50:00|716.1|711.6|715.5|711|717|712.5|715.5|711|6547
1641869700000|2022-01-11 02:55:00|715|710.5|716.5|712|716.5|712|715|710.5|8885
1641870000000|2022-01-11 03:00:00|716|711.5|715|710.5|716|711.5|715|710.5|7262
1641870300000|2022-01-11 03:05:00|714.5|710|716.5|712|717|712.5|714|709.5|10269
1641870600000|2022-01-11 03:10:00|717|712.5|719.5|715|719.5|715|716.5|712|11095
1641870900000|2022-01-11 03:15:00|719|714.5|718.5|714|719.5|715|718.5|714|5403
1641871200000|2022-01-11 03:20:00|718|713.5|718.5|714|719|714.5|718|713.5|4698
1641871500000|2022-01-11 03:25:00|719|714.5|717.5|713|719|714.5|717|712.5|4656
1641879000000|2022-01-11 05:30:00|717.9|713.4|718|713.5|719|714.5|716|711.5|11352
1641879300000|2022-01-11 05:35:00|717.5|713|718.4|713.9|718.4|713.9|717.4|712.9|5026
1641879600000|2022-01-11 05:40:00|717.9|713.4|717.9|713.4|719.4|714.9|717.4|712.9|4795
1641879900000|2022-01-11 05:45:00|718.4|713.9|717.9|713.4|718.4|713.9|717.4|712.9|2933
1641880200000|2022-01-11 05:50:00|717.4|712.9|719.4|714.9|719.9|715.4|717.4|712.9|8604
1641880500000|2022-01-11 05:55:00|718.9|714.4|719.9|715.4|719.9|715.4|718.9|714.4|4236
1641880800000|2022-01-11 06:00:00|720.4|715.9|718.5|714|720.4|715.9|718|713.5|6322
1641881100000|2022-01-11 06:05:00|718.9|714.4|716.5|712|718.9|714.4|716.5|712|7448
1641881400000|2022-01-11 06:10:00|716.3|711.8|717|712.5|717.5|713|716|711.5|6340
1641881700000|2022-01-11 06:15:00|717.5|713|717|712.5|718|713.5|716.5|712|3373
1641882000000|2022-01-11 06:20:00|717.5|713|718|713.5|718|713.5|717.5|713|1890
1641882300000|2022-01-11 06:25:00|718.5|714|719|714.5|719|714.5|718|713.5|5916
1641882600000|2022-01-11 06:30:00|719.5|715|721|716.5|721.5|717|719|714.5|18836
1641882900000|2022-01-11 06:35:00|721.5|717|723.4|718.9|723.4|718.9|720.5|716|17937
1641883200000|2022-01-11 06:40:00|722.9|718.4|721.4|716.9|723.4|718.9|721|716.5|12166
1641883500000|2022-01-11 06:45:00|721.9|717.4|724.4|719.9|724.4|719.9|721.9|717.4|16297
1641883800000|2022-01-11 06:50:00|723.9|719.4|722.8|718.3|724.9|720.4|722.8|718.3|18410
1641884100000|2022-01-11 06:55:00|723.3|718.8|723.9|719.4|724.9|720.4|722.4|717.9|18946
1641906000000|2022-01-11 13:00:00|726.7|722.2|725.3|720.8|729.2|724.7|724.3|719.8|47505
1641906300000|2022-01-11 13:05:00|725.7|721.2|725.3|720.8|727.3|722.8|724.8|720.3|14418
1641906600000|2022-01-11 13:10:00|725.8|721.3|727.8|723.3|727.8|723.3|724.8|720.3|12237
1641906900000|2022-01-11 13:15:00|727.3|722.8|727.4|722.9|728.3|723.8|726.8|722.3|8115
1641907200000|2022-01-11 13:20:00|727.8|723.3|728.3|723.8|728.4|723.9|727.8|723.3|7512
1641907500000|2022-01-11 13:25:00|728.4|723.9|729.3|724.8|729.3|724.8|727.8|723.3|6415
1641907800000|2022-01-11 13:30:00|728.8|724.3|729.3|724.8|730.8|726.3|728.8|724.3|17040
1641908100000|2022-01-11 13:35:00|728.8|724.3|727.9|723.4|729.3|724.8|727.8|723.3|5665
1641908400000|2022-01-11 13:40:00|727.4|722.9|727.9|723.4|727.9|723.4|726.4|721.9|9395
1641908700000|2022-01-11 13:45:00|727.4|722.9|728.4|723.9|729.4|724.9|727.4|722.9|5089
1641909000000|2022-01-11 13:50:00|727.9|723.4|726.4|721.9|727.9|723.4|725.4|720.9|9669
1641909300000|2022-01-11 13:55:00|726.9|722.4|727.4|722.9|727.4|722.9|725.9|721.4|5500
1641909600000|2022-01-11 14:00:00|726.9|722.4|727.9|723.4|728.4|723.9|726.4|721.9|6533
1641909900000|2022-01-11 14:05:00|727.4|722.9|727.4|722.9|727.4|722.9|726.9|722.4|2173
1641910200000|2022-01-11 14:10:00|726.9|722.4|727.4|722.9|727.9|723.4|726.9|722.4|2141
1641910500000|2022-01-11 14:15:00|727.9|723.4|727.9|723.4|727.9|723.4|726.9|722.4|2148
1641910800000|2022-01-11 14:20:00|728.4|723.9|728.4|723.9|728.9|724.4|728.4|723.9|2961
1641911100000|2022-01-11 14:25:00|728.9|724.4|728.4|723.9|728.9|724.4|728.4|723.9|1988
1641911400000|2022-01-11 14:30:00|727.9|723.4|727.4|722.9|727.9|723.4|726.4|721.9|4627
1641911700000|2022-01-11 14:35:00|726.9|722.4|724.9|720.4|726.9|722.4|724|719.5|11487
1641912000000|2022-01-11 14:40:00|725.4|720.9|724.9|720.4|726.4|721.9|723.9|719.4|11935
1641912300000|2022-01-11 14:45:00|725.4|720.9|724.9|720.4|725.5|721|723.9|719.4|5958
1641912600000|2022-01-11 14:50:00|724.5|720|725.9|721.4|725.9|721.4|724.4|719.9|3651
1641912900000|2022-01-11 14:55:00|725.5|721|725.5|721|726.4|721.9|725.4|720.9|8147
1641949200000|2022-01-12 01:00:00|725.4|720.9|726.3|721.8|729.8|725.3|725.3|720.8|26582
1641949500000|2022-01-12 01:05:00|726.8|722.3|725.8|721.3|726.8|722.3|725.3|720.8|7138
1641949800000|2022-01-12 01:10:00|726.3|721.8|724.8|720.3|728.3|723.8|722.3|717.8|19621
1641950100000|2022-01-12 01:15:00|724.3|719.8|725.3|720.8|725.8|721.3|724.3|719.8|7093
1641950400000|2022-01-12 01:20:00|724.8|720.3|727.3|722.8|727.8|723.3|724.8|720.3|8049
1641950700000|2022-01-12 01:25:00|727.8|723.3|729.2|724.7|729.2|724.7|727.2|722.7|6672
1641951000000|2022-01-12 01:30:00|729.7|725.2|729.2|724.7|730.2|725.7|727.7|723.2|10296
1641951300000|2022-01-12 01:35:00|728.8|724.3|728.7|724.2|729.2|724.7|728.3|723.8|5067
1641951600000|2022-01-12 01:40:00|728.3|723.8|728.7|724.2|729.2|724.7|727.7|723.2|4190
1641951900000|2022-01-12 01:45:00|729.2|724.7|728.7|724.2|729.2|724.7|728.2|723.7|5071
1641952200000|2022-01-12 01:50:00|729.2|724.7|731.6|727.1|732.6|728.1|728.7|724.2|18302
1641952500000|2022-01-12 01:55:00|731.7|727.2|731.2|726.7|732.2|727.7|730.6|726.1|11520
1641952800000|2022-01-12 02:00:00|731.7|727.2|730.2|725.7|731.7|727.2|729.7|725.2|8240
1641953100000|2022-01-12 02:05:00|730.7|726.2|730.3|725.8|730.7|726.2|728.7|724.2|4898
1641953400000|2022-01-12 02:10:00|730.7|726.2|730.7|726.2|731.2|726.7|729.8|725.3|4315
1641954600000|2022-01-12 02:30:00|731.2|726.7|732.7|728.2|732.7|728.2|730.2|725.7|8856
1641954900000|2022-01-12 02:35:00|733.2|728.7|731.2|726.7|733.2|728.7|730.7|726.2|7991
1641955200000|2022-01-12 02:40:00|730.8|726.3|731.8|727.3|731.8|727.3|730.3|725.8|5307
1641955500000|2022-01-12 02:45:00|732.2|727.7|733.7|729.2|733.7|729.2|732.2|727.7|9689
1641955800000|2022-01-12 02:50:00|733.3|728.8|734.2|729.7|734.2|729.7|732.2|727.7|7651
1641956100000|2022-01-12 02:55:00|733.7|729.2|734.2|729.7|734.2|729.7|732.7|728.2|6136
1641956400000|2022-01-12 03:00:00|733.7|729.2|733.7|729.2|733.7|729.2|732.7|728.2|5204
1641956700000|2022-01-12 03:05:00|734.2|729.7|734.2|729.7|734.2|729.7|733.2|728.7|2770
1641957000000|2022-01-12 03:10:00|734.7|730.2|734.2|729.7|735.2|730.7|733.7|729.2|9694
1641957300000|2022-01-12 03:15:00|734.7|730.2|735.6|731.1|736.1|731.6|734.2|729.7|13374
1641957600000|2022-01-12 03:20:00|736.1|731.6|736.6|732.1|738.1|733.6|735.7|731.2|21916
1641957900000|2022-01-12 03:25:00|736.2|731.7|737.7|733.2|739.2|734.7|735.6|731.1|16481
1641965400000|2022-01-12 05:30:00|737.6|733.1|735.1|730.6|738.8|734.3|734.6|730.1|20685
1641965700000|2022-01-12 05:35:00|735.6|731.1|737.1|732.6|737.1|732.6|735.1|730.6|5909
1641966000000|2022-01-12 05:40:00|737.6|733.1|737.1|732.6|738.1|733.6|736.6|732.1|5651
1641966300000|2022-01-12 05:45:00|736.6|732.1|736.6|732.1|737.1|732.6|736.1|731.6|4930
1641966600000|2022-01-12 05:50:00|736.1|731.6|737.6|733.1|737.6|733.1|736.1|731.6|5115
1641966900000|2022-01-12 05:55:00|737.1|732.6|737.7|733.2|740.1|735.6|737.1|732.6|9907
1641967200000|2022-01-12 06:00:00|738.1|733.6|738.1|733.6|738.6|734.1|738.1|733.6|3612
1641967500000|2022-01-12 06:05:00|738.6|734.1|735.7|731.2|738.6|734.1|735.2|730.7|11064
1641967800000|2022-01-12 06:10:00|735.2|730.7|736.1|731.6|736.7|732.2|733.7|729.2|12012
1641968100000|2022-01-12 06:15:00|736.6|732.1|736.2|731.7|737.1|732.6|735.7|731.2|5382
1641968400000|2022-01-12 06:20:00|736.7|732.2|737.1|732.6|737.6|733.1|736.2|731.7|4795
1641968700000|2022-01-12 06:25:00|736.7|732.2|738.1|733.6|738.2|733.7|736.7|732.2|4881
1641969000000|2022-01-12 06:30:00|738.2|733.7|738.2|733.7|738.2|733.7|737.2|732.7|8074
1641969300000|2022-01-12 06:35:00|738.6|734.1|738.1|733.6|739.1|734.6|737.7|733.2|6367
1641969600000|2022-01-12 06:40:00|738.2|733.7|741.1|736.6|741.5|737|737.6|733.1|13255
1641969900000|2022-01-12 06:45:00|740.6|736.1|739.7|735.2|740.6|736.1|739.1|734.6|15359
1641970200000|2022-01-12 06:50:00|739.2|734.7|739.2|734.7|740.2|735.7|738.7|734.2|8543
1641970500000|2022-01-12 06:55:00|738.7|734.2|737.8|733.3|739.2|734.7|737.2|732.7|19707
1641992400000|2022-01-12 13:00:00|739.7|735.2|737.7|733.2|741.1|736.6|736.9|732.4|33178
1641992700000|2022-01-12 13:05:00|737.6|733.1|738.2|733.7|738.2|733.7|736.7|732.2|10975
1641993000000|2022-01-12 13:10:00|737.7|733.2|738.7|734.2|739.1|734.6|736.2|731.7|10269
1641993300000|2022-01-12 13:15:00|739.1|734.6|739.7|735.2|740.7|736.2|738.7|734.2|10639
1641993600000|2022-01-12 13:20:00|739.2|734.7|738.1|733.6|739.6|735.1|737.1|732.6|13917
1641993900000|2022-01-12 13:25:00|737.6|733.1|739.7|735.2|743.1|738.6|737.1|732.6|23690
1641994200000|2022-01-12 13:30:00|739.6|735.1|740.2|735.7|740.7|736.2|738.2|733.7|14867
1641994500000|2022-01-12 13:35:00|740.7|736.2|739.7|735.2|740.7|736.2|738.3|733.8|9157
1641994800000|2022-01-12 13:40:00|740.2|735.7|740.2|735.7|741.2|736.7|739.2|734.7|10503
1641995100000|2022-01-12 13:45:00|740.7|736.2|739.7|735.2|741.2|736.7|739.7|735.2|5657
1641995400000|2022-01-12 13:50:00|739.9|735.4|741.2|736.7|741.2|736.7|739.7|735.2|5641
1641995700000|2022-01-12 13:55:00|740.7|736.2|740.7|736.2|741.7|737.2|740.7|736.2|4520
1641996000000|2022-01-12 14:00:00|741.2|736.7|742.2|737.7|742.2|737.7|739.7|735.2|9381
1641996300000|2022-01-12 14:05:00|741.8|737.3|741.7|737.2|742.7|738.2|741.7|737.2|9155
1641996600000|2022-01-12 14:10:00|742.2|737.7|743.3|738.8|743.7|739.2|741.7|737.2|7864
1641996900000|2022-01-12 14:15:00|743.7|739.2|740.3|735.8|743.8|739.3|740.3|735.8|9040
1641997200000|2022-01-12 14:20:00|739.8|735.3|737.8|733.3|740.3|735.8|737.8|733.3|17254
1641997500000|2022-01-12 14:25:00|737.3|732.8|738.7|734.2|738.7|734.2|736.7|732.2|12534
1641997800000|2022-01-12 14:30:00|738.2|733.7|738.7|734.2|739.2|734.7|736.8|732.3|6198
1641998100000|2022-01-12 14:35:00|738.3|733.8|740.2|735.7|740.3|735.8|737.7|733.2|7574
1641998400000|2022-01-12 14:40:00|740.7|736.2|741.2|736.7|741.7|737.2|740.7|736.2|7541
1641998700000|2022-01-12 14:45:00|741.7|737.2|746.2|741.7|746.7|742.2|741.7|737.2|27283
1641999000000|2022-01-12 14:50:00|746.6|742.1|745.7|741.2|747.2|742.7|745.2|740.7|14782
1641999300000|2022-01-12 14:55:00|746.2|741.7|745.7|741.2|746.7|742.2|745.2|740.7|11366
1642035600000|2022-01-13 01:00:00|745.6|741.1|743.1|738.6|745.6|741.1|741.6|737.1|22738
1642035900000|2022-01-13 01:05:00|742.6|738.1|744.6|740.1|746.1|741.6|742.6|738.1|9493
1642036200000|2022-01-13 01:10:00|744.1|739.6|743.6|739.1|745.6|741.1|743.6|739.1|4688
1642036500000|2022-01-13 01:15:00|744.1|739.6|743.6|739.1|744.1|739.6|742.6|738.1|8200
1642036800000|2022-01-13 01:20:00|744.1|739.6|744.1|739.6|744.1|739.6|743.6|739.1|3840
1642037100000|2022-01-13 01:25:00|743.6|739.1|745.6|741.1|745.6|741.1|743.6|739.1|4330
1642037400000|2022-01-13 01:30:00|746.1|741.6|745.1|740.6|747.1|742.6|745.1|740.6|8052
1642037700000|2022-01-13 01:35:00|745.6|741.1|745.6|741.1|746.5|742|745.5|741|3655
1642038000000|2022-01-13 01:40:00|746|741.5|748|743.5|748|743.5|745.5|741|8586
1642038300000|2022-01-13 01:45:00|747.6|743.1|747.6|743.1|748.1|743.6|747|742.5|5726
1642038600000|2022-01-13 01:50:00|747.5|743|746.6|742.1|747.6|743.1|746.6|742.1|3111
1642038900000|2022-01-13 01:55:00|747|742.5|747.6|743.1|747.6|743.1|746.6|742.1|3536
1642039200000|2022-01-13 02:00:00|747.5|743|747|742.5|748|743.5|746.5|742|4758
1642039500000|2022-01-13 02:05:00|746.6|742.1|745.6|741.1|746.6|742.1|745.1|740.6|5657
1642039800000|2022-01-13 02:10:00|746.1|741.6|745.6|741.1|746.6|742.1|745.6|741.1|3241
1642041000000|2022-01-13 02:30:00|745.1|740.6|747.1|742.6|747.1|742.6|745.1|740.6|5541
1642041300000|2022-01-13 02:35:00|746.6|742.1|747.1|742.6|747.1|742.6|746.1|741.6|2079
1642041600000|2022-01-13 02:40:00|746.6|742.1|744.1|739.6|746.6|742.1|743.6|739.1|8877
1642041900000|2022-01-13 02:45:00|744.6|740.1|744.6|740.1|744.6|740.1|743.1|738.6|6346
1642042200000|2022-01-13 02:50:00|744.1|739.6|744.6|740.1|745.1|740.6|743.1|738.6|4647
1642042500000|2022-01-13 02:55:00|744.1|739.6|744.1|739.6|744.1|739.6|743.6|739.1|2110
1642042800000|2022-01-13 03:00:00|743.6|739.1|744.6|740.1|745.1|740.6|743.1|738.6|6397
1642043100000|2022-01-13 03:05:00|745.1|740.6|744.1|739.6|746.1|741.6|744.1|739.6|4669
1642043400000|2022-01-13 03:10:00|744.5|740|742.6|738.1|745.1|740.6|741.6|737.1|9500
1642043700000|2022-01-13 03:15:00|742.1|737.6|742.1|737.6|742.6|738.1|739.1|734.6|18829
1642044000000|2022-01-13 03:20:00|741.6|737.1|743.1|738.6|744.1|739.6|741.6|737.1|8415
1642044300000|2022-01-13 03:25:00|742.6|738.1|738.1|733.6|742.6|738.1|737.6|733.1|17742
1642051800000|2022-01-13 05:30:00|737.6|733.1|735.6|731.1|737.6|733.1|732.7|728.2|42867
1642052100000|2022-01-13 05:35:00|735.2|730.7|732.7|728.2|735.6|731.1|732.7|728.2|16924
1642052400000|2022-01-13 05:40:00|732.2|727.7|733.6|729.1|734.1|729.6|731.6|727.1|13603
1642052700000|2022-01-13 05:45:00|733.7|729.2|734.7|730.2|736.2|731.7|733.1|728.6|12032
1642053000000|2022-01-13 05:50:00|735.1|730.6|735.7|731.2|736.2|731.7|734.6|730.1|7568
1642053300000|2022-01-13 05:55:00|736.2|731.7|733.2|728.7|736.2|731.7|733.1|728.6|8596
1642053600000|2022-01-13 06:00:00|733.7|729.2|734.2|729.7|734.6|730.1|733.1|728.6|6618
1642053900000|2022-01-13 06:05:00|733.7|729.2|733.2|728.7|734.2|729.7|732.7|728.2|5565
1642054200000|2022-01-13 06:10:00|732.9|728.4|732.7|728.2|733.7|729.2|732.7|728.2|4994
1642054500000|2022-01-13 06:15:00|732.2|727.7|732.2|727.7|733.2|728.7|731.2|726.7|9605
1642054800000|2022-01-13 06:20:00|732.3|727.8|733.2|728.7|733.2|728.7|731.7|727.2|5275
1642055100000|2022-01-13 06:25:00|733.7|729.2|735.2|730.7|735.2|730.7|733.2|728.7|7452
1642055400000|2022-01-13 06:30:00|734.7|730.2|733.2|728.7|734.7|730.2|732.7|728.2|4363
1642055700000|2022-01-13 06:35:00|732.7|728.2|731.7|727.2|732.7|728.2|731.2|726.7|6635
1642056000000|2022-01-13 06:40:00|731.6|727.1|731.7|727.2|732.6|728.1|731.4|726.9|3807
1642056300000|2022-01-13 06:45:00|731.2|726.7|729.6|725.1|732.7|728.2|728.7|724.2|18753
1642056600000|2022-01-13 06:50:00|729.7|725.2|729.2|724.7|730.2|725.7|728.2|723.7|12269
1642056900000|2022-01-13 06:55:00|729|724.5|726.6|722.1|729.2|724.7|726.6|722.1|26752
1642078800000|2022-01-13 13:00:00|722|717.5|722.1|717.6|724.6|720.1|721.1|716.6|45694
1642079100000|2022-01-13 13:05:00|721.6|717.1|715.4|710.9|721.6|717.1|714.7|710.2|51588
1642079400000|2022-01-13 13:10:00|715.2|710.7|717.7|713.2|718.2|713.7|715.1|710.6|39169
1642079700000|2022-01-13 13:15:00|717.6|713.1|718.2|713.7|718.6|714.1|716.7|712.2|16881
1642080000000|2022-01-13 13:20:00|717.7|713.2|718.3|713.8|720.2|715.7|717.7|713.2|19787
1642080300000|2022-01-13 13:25:00|718.2|713.7|720.2|715.7|720.7|716.2|718.2|713.7|11755
1642080600000|2022-01-13 13:30:00|719.7|715.2|720.7|716.2|721.3|716.8|719.7|715.2|9612
1642080900000|2022-01-13 13:35:00|720.8|716.3|722.2|717.7|722.7|718.2|720.8|716.3|14211
1642081200000|2022-01-13 13:40:00|722.7|718.2|722.7|718.2|723.7|719.2|722.2|717.7|11556
1642081500000|2022-01-13 13:45:00|723.2|718.7|722.7|718.2|723.7|719.2|721.8|717.3|8386
1642081800000|2022-01-13 13:50:00|723.2|718.7|722.2|717.7|723.2|718.7|721.2|716.7|7734
1642082100000|2022-01-13 13:55:00|722.7|718.2|723.7|719.2|723.7|719.2|722.2|717.7|5585
1642082400000|2022-01-13 14:00:00|723.2|718.7|725.7|721.2|726.2|721.7|723.2|718.7|16595
1642082700000|2022-01-13 14:05:00|725.3|720.8|727.7|723.2|727.7|723.2|724.7|720.2|12423
1642083000000|2022-01-13 14:10:00|727.8|723.3|727.2|722.7|728.3|723.8|727.2|722.7|13331
1642083300000|2022-01-13 14:15:00|727.3|722.8|729.2|724.7|730.2|725.7|725.7|721.2|17827
1642083600000|2022-01-13 14:20:00|729.7|725.2|730.6|726.1|731.6|727.1|729.7|725.2|16666
1642083900000|2022-01-13 14:25:00|730.2|725.7|729.6|725.1|730.6|726.1|729.6|725.1|8078
1642084200000|2022-01-13 14:30:00|729.7|725.2|728.6|724.1|730.6|726.1|728.1|723.6|7898
1642084500000|2022-01-13 14:35:00|728.7|724.2|729.2|724.7|729.2|724.7|727.7|723.2|6846
1642084800000|2022-01-13 14:40:00|729.7|725.2|728.7|724.2|729.7|725.2|728.7|724.2|3132
1642085100000|2022-01-13 14:45:00|729.2|724.7|727.7|723.2|729.2|724.7|727.2|722.7|6217
1642085400000|2022-01-13 14:50:00|728.2|723.7|729.7|725.2|729.7|725.2|728.1|723.6|4887
1642085700000|2022-01-13 14:55:00|729.2|724.7|728.2|723.7|732.2|727.7|727.7|723.2|15177
1642122000000|2022-01-14 01:00:00|728.1|723.6|728.5|724|730.5|726|725.6|721.1|16985
1642122300000|2022-01-14 01:05:00|728|723.5|725.6|721.1|728.1|723.6|724.6|720.1|12222
1642122600000|2022-01-14 01:10:00|725.2|720.7|725.6|721.1|726.6|722.1|724.1|719.6|7402
1642122900000|2022-01-14 01:15:00|725.4|720.9|727.1|722.6|727.6|723.1|725.1|720.6|4987
1642123200000|2022-01-14 01:20:00|727.6|723.1|727.6|723.1|729.1|724.6|727.6|723.1|6994
1642123500000|2022-01-14 01:25:00|727.1|722.6|725.1|720.6|727.6|723.1|725.1|720.6|6501
1642123800000|2022-01-14 01:30:00|724.6|720.1|725.1|720.6|726.1|721.6|723.7|719.2|9995
1642124100000|2022-01-14 01:35:00|725.2|720.7|725.6|721.1|726.6|722.1|725.1|720.6|3505
1642124400000|2022-01-14 01:40:00|725.1|720.6|726.1|721.6|727.1|722.6|725.1|720.6|2965
1642124700000|2022-01-14 01:45:00|726.6|722.1|725.6|721.1|727.1|722.6|725.1|720.6|3026
1642125000000|2022-01-14 01:50:00|726.1|721.6|724.2|719.7|726.6|722.1|724.1|719.6|3957
1642125300000|2022-01-14 01:55:00|724.1|719.6|725.1|720.6|725.6|721.1|724.1|719.6|3823
1642125600000|2022-01-14 02:00:00|725.6|721.1|726.6|722.1|727.1|722.6|724.6|720.1|6337
1642125900000|2022-01-14 02:05:00|727|722.5|726.1|721.6|727.6|723.1|726.1|721.6|6310
1642126200000|2022-01-14 02:10:00|726.6|722.1|724.1|719.6|726.6|722.1|723.9|719.4|5613
1642127400000|2022-01-14 02:30:00|723.6|719.1|722.6|718.1|724.6|720.1|722.1|717.6|11151
1642127700000|2022-01-14 02:35:00|723.1|718.6|722.1|717.6|723.1|718.6|721|716.5|10148
1642128000000|2022-01-14 02:40:00|722|717.5|723.2|718.7|723.2|718.7|721.1|716.6|6390
1642128300000|2022-01-14 02:45:00|723.1|718.6|723.1|718.6|723.1|718.6|721.6|717.1|3633
1642128600000|2022-01-14 02:50:00|722.9|718.4|723.6|719.1|723.6|719.1|722.2|717.7|4959
1642128900000|2022-01-14 02:55:00|723.1|718.6|723.6|719.1|725.1|720.6|723.1|718.6|5192
1642129200000|2022-01-14 03:00:00|723.7|719.2|720.1|715.6|724.1|719.6|720.1|715.6|10004
1642129500000|2022-01-14 03:05:00|720.6|716.1|720.6|716.1|721.1|716.6|719.6|715.1|8718
1642129800000|2022-01-14 03:10:00|720.2|715.7|720.2|715.7|721.2|716.7|719.6|715.1|7199
1642130100000|2022-01-14 03:15:00|719.7|715.2|721.6|717.1|721.7|717.2|719.1|714.6|7734
1642130400000|2022-01-14 03:20:00|721.2|716.7|718.1|713.6|721.2|716.7|716.7|712.2|19121
1642130700000|2022-01-14 03:25:00|717.7|713.2|717.7|713.2|719.1|714.6|717.1|712.6|10686
1642138200000|2022-01-14 05:30:00|717.4|712.9|718.7|714.2|718.7|714.2|715.6|711.1|14830
1642138500000|2022-01-14 05:35:00|718.6|714.1|720.1|715.6|720.1|715.6|718.6|714.1|7930
1642138800000|2022-01-14 05:40:00|719.7|715.2|723.6|719.1|723.6|719.1|719.6|715.1|9934
1642139100000|2022-01-14 05:45:00|723.7|719.2|722.1|717.6|723.7|719.2|722.1|717.6|8402
1642139400000|2022-01-14 05:50:00|722.2|717.7|722.2|717.7|722.7|718.2|721.2|716.7|6377
1642139700000|2022-01-14 05:55:00|721.7|717.2|719.7|715.2|721.7|717.2|719.7|715.2|7143
1642140000000|2022-01-14 06:00:00|719.2|714.7|720.7|716.2|721.2|716.7|719.2|714.7|5318
1642140300000|2022-01-14 06:05:00|720.2|715.7|720.2|715.7|720.7|716.2|719.2|714.7|5222
1642140600000|2022-01-14 06:10:00|720.7|716.2|719.2|714.7|721.7|717.2|718.7|714.2|7172
1642140900000|2022-01-14 06:15:00|719.7|715.2|719.2|714.7|720.7|716.2|719.2|714.7|3983
1642141200000|2022-01-14 06:20:00|719.7|715.2|720.7|716.2|721.2|716.7|719.7|715.2|6415
1642141500000|2022-01-14 06:25:00|720.2|715.7|718.7|714.2|720.7|716.2|718.7|714.2|4625
1642141800000|2022-01-14 06:30:00|718.6|714.1|718.7|714.2|719.2|714.7|717.2|712.7|9881
1642142100000|2022-01-14 06:35:00|718.2|713.7|720.2|715.7|720.7|716.2|718.2|713.7|6889
1642142400000|2022-01-14 06:40:00|719.8|715.3|719.8|715.3|719.8|715.3|718.7|714.2|6731
1642142700000|2022-01-14 06:45:00|719.5|715|718.2|713.7|719.7|715.2|717.3|712.8|9176
1642143000000|2022-01-14 06:50:00|718.7|714.2|720.7|716.2|720.7|716.2|718.2|713.7|8048
1642143300000|2022-01-14 06:55:00|721.2|716.7|722.2|717.7|722.7|718.2|720.7|716.2|19761
1642165200000|2022-01-14 13:00:00|719.1|714.6|720.4|715.9|721.3|716.8|709.4|704.9|80251
1642165500000|2022-01-14 13:05:00|719.9|715.4|715.4|710.9|720.8|716.3|715.4|710.9|24868
1642165800000|2022-01-14 13:10:00|714.9|710.4|711.8|707.3|714.9|710.4|711.4|706.9|24483
1642166100000|2022-01-14 13:15:00|711.3|706.8|708.4|703.9|711.8|707.3|708.3|703.8|37866
1642166400000|2022-01-14 13:20:00|707.9|703.4|706.9|702.4|708.9|704.4|706.4|701.9|29319
1642166700000|2022-01-14 13:25:00|706.5|702|707.4|702.9|708.4|703.9|706.5|702|13061
1642167000000|2022-01-14 13:30:00|706.9|702.4|708.9|704.4|709.4|704.9|706.9|702.4|12596
1642167300000|2022-01-14 13:35:00|709.4|704.9|708.9|704.4|710.4|705.9|708.9|704.4|10346
1642167600000|2022-01-14 13:40:00|709.4|704.9|710.4|705.9|711.4|706.9|709.4|704.9|10551
1642167900000|2022-01-14 13:45:00|709.9|705.4|710.9|706.4|711.4|706.9|708.9|704.4|8834
1642168200000|2022-01-14 13:50:00|710.4|705.9|710.4|705.9|710.9|706.4|709.4|704.9|5052
1642168500000|2022-01-14 13:55:00|709.9|705.4|707.4|702.9|709.9|705.4|706.9|702.4|12127
1642168800000|2022-01-14 14:00:00|706.9|702.4|707.9|703.4|708.9|704.4|706.9|702.4|8670
1642169100000|2022-01-14 14:05:00|707.5|703|707.9|703.4|707.9|703.4|705|700.5|16099
1642169400000|2022-01-14 14:10:00|707.5|703|708.9|704.4|709.4|704.9|707.4|702.9|6943
1642169700000|2022-01-14 14:15:00|709.4|704.9|707.9|703.4|709.4|704.9|706.5|702|11451
1642170000000|2022-01-14 14:20:00|708.4|703.9|709.9|705.4|710|705.5|707.4|702.9|6543
1642170300000|2022-01-14 14:25:00|710|705.5|708.9|704.4|710|705.5|708.9|704.4|5777
1642170600000|2022-01-14 14:30:00|708.4|703.9|708.9|704.4|709.9|705.4|708.4|703.9|4802
1642170900000|2022-01-14 14:35:00|708.4|703.9|708.9|704.4|709.4|704.9|707.5|703|4446
1642171200000|2022-01-14 14:40:00|708.4|703.9|709.4|704.9|709.4|704.9|708|703.5|4915
1642171500000|2022-01-14 14:45:00|708.9|704.4|709.4|704.9|709.9|705.4|708.9|704.4|4402
1642171800000|2022-01-14 14:50:00|709|704.5|705|700.5|709.4|704.9|705|700.5|15147
1642172100000|2022-01-14 14:55:00|705.4|700.9|710.2|705.7|710.7|706.2|704.9|700.4|24798
1642381200000|2022-01-17 01:00:00|709.8|705.3|703.5|699|713.2|708.7|702.4|697.9|42109
1642381500000|2022-01-17 01:05:00|703|698.5|705.3|700.8|705.9|701.4|702.9|698.4|16398
1642381800000|2022-01-17 01:10:00|704.9|700.4|701.7|697.2|705.3|700.8|701.2|696.7|17354
1642382100000|2022-01-17 01:15:00|701.6|697.1|701.2|696.7|702.7|698.2|700.7|696.2|13994
1642382400000|2022-01-17 01:20:00|701.7|697.2|704.6|700.1|704.6|700.1|701.2|696.7|14931
1642382700000|2022-01-17 01:25:00|704.1|699.6|706.5|702|706.5|702|703|698.5|13917
1642383000000|2022-01-17 01:30:00|706|701.5|706|701.5|706.5|702|705.5|701|8208
1642383300000|2022-01-17 01:35:00|706.5|702|704.5|700|707|702.5|704|699.5|8498
1642383600000|2022-01-17 01:40:00|705|700.5|708.9|704.4|709.9|705.4|705|700.5|8883
1642383900000|2022-01-17 01:45:00|708.5|704|707|702.5|708.9|704.4|707|702.5|5935
1642384200000|2022-01-17 01:50:00|706.9|702.4|706|701.5|707.4|702.9|705.5|701|5200
1642384500000|2022-01-17 01:55:00|705.5|701|705.5|701|706.9|702.4|705.5|701|4290
1642384800000|2022-01-17 02:00:00|706|701.5|704.5|700|706|701.5|704|699.5|7710
1642385100000|2022-01-17 02:05:00|704|699.5|702.5|698|704.5|700|702|697.5|9742
1642385400000|2022-01-17 02:10:00|702.1|697.6|703|698.5|704|699.5|701.1|696.6|9310
1642386600000|2022-01-17 02:30:00|703.1|698.6|700.5|696|704|699.5|699.5|695|20133
1642386900000|2022-01-17 02:35:00|700.9|696.4|701.9|697.4|702.4|697.9|699.5|695|14350
1642387200000|2022-01-17 02:40:00|702.3|697.8|700.3|695.8|703.3|698.8|699.4|694.9|9303
1642387500000|2022-01-17 02:45:00|699.9|695.4|700.7|696.2|700.8|696.3|699.8|695.3|8706
1642387800000|2022-01-17 02:50:00|700.3|695.8|701.2|696.7|702.2|697.7|700.2|695.7|8737
1642388100000|2022-01-17 02:55:00|701|696.5|701.7|697.2|702.7|698.2|700.7|696.2|7229
1642388400000|2022-01-17 03:00:00|701.6|697.1|702.7|698.2|703.7|699.2|700.7|696.2|8171
1642388700000|2022-01-17 03:05:00|702.3|697.8|701.7|697.2|702.8|698.3|701.7|697.2|3611
1642389000000|2022-01-17 03:10:00|702.2|697.7|702.2|697.7|702.7|698.2|702.2|697.7|4015
1642389300000|2022-01-17 03:15:00|702.7|698.2|704.2|699.7|704.7|700.2|702.2|697.7|5920
1642389600000|2022-01-17 03:20:00|704.3|699.8|703.7|699.2|704.3|699.8|703.2|698.7|5679
1642389900000|2022-01-17 03:25:00|704.2|699.7|703.8|699.3|705.8|701.3|703.7|699.2|9960
1642397400000|2022-01-17 05:30:00|704.3|699.8|703.7|699.2|706.2|701.7|703.7|699.2|9504
1642397700000|2022-01-17 05:35:00|703.8|699.3|703.2|698.7|704.2|699.7|702.7|698.2|3322
1642398000000|2022-01-17 05:40:00|703.7|699.2|703.2|698.7|704.2|699.7|703.2|698.7|2715
1642398300000|2022-01-17 05:45:00|703.3|698.8|705.2|700.7|705.7|701.2|703.2|698.7|4245
1642398600000|2022-01-17 05:50:00|705.6|701.1|705.7|701.2|706.7|702.2|705.1|700.6|6542
1642398900000|2022-01-17 05:55:00|706.2|701.7|706.2|701.7|707.2|702.7|705.2|700.7|7795
1642399200000|2022-01-17 06:00:00|706.3|701.8|705.2|700.7|706.3|701.8|705.2|700.7|2458
1642399500000|2022-01-17 06:05:00|704.8|700.3|705.3|700.8|705.3|700.8|704.8|700.3|2551
1642399800000|2022-01-17 06:10:00|705.2|700.7|704.2|699.7|705.3|700.8|703.8|699.3|3078
1642400100000|2022-01-17 06:15:00|704.3|699.8|704.8|700.3|705.7|701.2|704.3|699.8|4221
1642400400000|2022-01-17 06:20:00|704.3|699.8|704.2|699.7|705.2|700.7|703.3|698.8|4150
1642400700000|2022-01-17 06:25:00|704.3|699.8|702.3|697.8|704.3|699.8|701.8|697.3|7920
1642401000000|2022-01-17 06:30:00|702.8|698.3|704.3|699.8|704.8|700.3|702.8|698.3|6327
1642401300000|2022-01-17 06:35:00|704.7|700.2|704.8|700.3|705.3|700.8|704.2|699.7|5879
1642401600000|2022-01-17 06:40:00|705.3|700.8|704.8|700.3|705.3|700.8|704.8|700.3|3655
1642401900000|2022-01-17 06:45:00|705.3|700.8|702.8|698.3|705.3|700.8|702.8|698.3|7437
1642402200000|2022-01-17 06:50:00|703.3|698.8|703.7|699.2|703.8|699.3|702.5|698|7573
1642402500000|2022-01-17 06:55:00|703.3|698.8|704.2|699.7|705.2|700.7|703.2|698.7|13855
1642424400000|2022-01-17 13:00:00|703.7|699.2|711.1|706.6|711.1|706.6|702.5|698|40124
1642424700000|2022-01-17 13:05:00|710.6|706.1|710.1|705.6|711.1|706.6|709.6|705.1|20981
1642425000000|2022-01-17 13:10:00|710.6|706.1|710.1|705.6|711.6|707.1|709.6|705.1|14450
1642425300000|2022-01-17 13:15:00|710.6|706.1|709.2|704.7|710.6|706.1|707.7|703.2|12687
1642425600000|2022-01-17 13:20:00|709.1|704.6|708.2|703.7|709.1|704.6|707.7|703.2|8809
1642425900000|2022-01-17 13:25:00|707.7|703.2|709.6|705.1|709.6|705.1|707.2|702.7|9069
1642426200000|2022-01-17 13:30:00|710.1|705.6|709.1|704.6|710.1|705.6|708.6|704.1|6128
1642426500000|2022-01-17 13:35:00|708.7|704.2|708.7|704.2|709.2|704.7|708.6|704.1|3093
1642426800000|2022-01-17 13:40:00|708.2|703.7|709.1|704.6|709.1|704.6|708.1|703.6|3806
1642427100000|2022-01-17 13:45:00|708.6|704.1|708.2|703.7|708.7|704.2|707.6|703.1|3597
1642427400000|2022-01-17 13:50:00|708.6|704.1|709.2|704.7|709.2|704.7|708.2|703.7|2898
1642427700000|2022-01-17 13:55:00|709.1|704.6|708.2|703.7|709.2|704.7|708.2|703.7|3843
1642428000000|2022-01-17 14:00:00|707.7|703.2|707.7|703.2|708.2|703.7|706.7|702.2|7504
1642428300000|2022-01-17 14:05:00|708.2|703.7|706.2|701.7|708.2|703.7|704.8|700.3|11081
1642428600000|2022-01-17 14:10:00|706.7|702.2|706.7|702.2|706.7|702.2|705.7|701.2|4068
1642428900000|2022-01-17 14:15:00|706.2|701.7|707.2|702.7|707.7|703.2|706.2|701.7|3855
1642429200000|2022-01-17 14:20:00|707.6|703.1|706.7|702.2|707.7|703.2|706.2|701.7|3443
1642429500000|2022-01-17 14:25:00|707.2|702.7|707.1|702.6|708.6|704.1|706.6|702.1|6158
1642429800000|2022-01-17 14:30:00|706.7|702.2|707.1|702.6|707.6|703.1|706.2|701.7|2916
1642430100000|2022-01-17 14:35:00|706.7|702.2|707.6|703.1|708.1|703.6|706.7|702.2|3330
1642430400000|2022-01-17 14:40:00|707.7|703.2|707.7|703.2|709.1|704.6|707.2|702.7|8068
1642430700000|2022-01-17 14:45:00|707.2|702.7|707.7|703.2|708.6|704.1|707.2|702.7|4621
1642431000000|2022-01-17 14:50:00|708.2|703.7|708.6|704.1|709.1|704.6|707.7|703.2|5091
1642431300000|2022-01-17 14:55:00|708.7|704.2|708.6|704.1|710.1|705.6|708.2|703.7|10122
1642467600000|2022-01-18 01:00:00|709|704.5|703.6|699.1|709|704.5|702.1|697.6|21606
1642467900000|2022-01-18 01:05:00|703.1|698.6|703.6|699.1|703.6|699.1|702.1|697.6|11141
1642468200000|2022-01-18 01:10:00|703.1|698.6|697.3|692.8|703.6|699.1|696.3|691.8|31062
1642468500000|2022-01-18 01:15:00|696.8|692.3|697.7|693.2|698.2|693.7|696.3|691.8|21711
1642468800000|2022-01-18 01:20:00|697.8|693.3|700.7|696.2|700.7|696.2|697.7|693.2|11370
1642469100000|2022-01-18 01:25:00|701.2|696.7|702.6|698.1|703.1|698.6|700.6|696.1|17396
1642469400000|2022-01-18 01:30:00|702.1|697.6|701.6|697.1|702.6|698.1|701.1|696.6|7787
1642469700000|2022-01-18 01:35:00|701.1|696.6|700.6|696.1|701.2|696.7|700.1|695.6|6028
1642470000000|2022-01-18 01:40:00|700.7|696.2|702.6|698.1|702.6|698.1|700.6|696.1|6311
1642470300000|2022-01-18 01:45:00|702.1|697.6|701.1|696.6|702.1|697.6|701.1|696.6|3067
1642470600000|2022-01-18 01:50:00|700.6|696.1|697.1|692.6|700.6|696.1|697.1|692.6|9671
1642470900000|2022-01-18 01:55:00|697.2|692.7|695.3|690.8|697.7|693.2|694.1|689.6|28479
1642471200000|2022-01-18 02:00:00|694.8|690.3|696.8|692.3|696.8|692.3|694.8|690.3|13168
1642471500000|2022-01-18 02:05:00|696.3|691.8|695.3|690.8|696.8|692.3|695.3|690.8|7347
1642471800000|2022-01-18 02:10:00|695.7|691.2|695.3|690.8|696.3|691.8|694.3|689.8|11346
1642473000000|2022-01-18 02:30:00|695.8|691.3|696.2|691.7|696.7|692.2|694.7|690.2|9564
1642473300000|2022-01-18 02:35:00|696.6|692.1|698.6|694.1|699.1|694.6|696.6|692.1|17429
1642473600000|2022-01-18 02:40:00|698.1|693.6|698.1|693.6|698.6|694.1|697.1|692.6|6137
1642473900000|2022-01-18 02:45:00|698.6|694.1|698.1|693.6|699.6|695.1|698.1|693.6|7673
1642474200000|2022-01-18 02:50:00|698|693.5|698.2|693.7|698.6|694.1|696.6|692.1|7076
1642474500000|2022-01-18 02:55:00|698.6|694.1|701.1|696.6|701.1|696.6|698.6|694.1|15402
1642474800000|2022-01-18 03:00:00|701.5|697|704.1|699.6|705.6|701.1|700.1|695.6|29335
1642475100000|2022-01-18 03:05:00|704.6|700.1|703.6|699.1|705.2|700.7|703.6|699.1|13041
1642475400000|2022-01-18 03:10:00|703.1|698.6|703.6|699.1|705.1|700.6|702.6|698.1|10191
1642475700000|2022-01-18 03:15:00|704.1|699.6|703.6|699.1|704.1|699.6|703.5|699|3610
1642476000000|2022-01-18 03:20:00|704.1|699.6|701.6|697.1|704.5|700|701.1|696.6|8292
1642476300000|2022-01-18 03:25:00|701.1|696.6|703|698.5|703|698.5|700.7|696.2|7590
1642483800000|2022-01-18 05:30:00|702.8|698.3|705|700.5|705|700.5|701.5|697|10164
1642484100000|2022-01-18 05:35:00|704.5|700|705.4|700.9|705.5|701|704|699.5|7487
1642484400000|2022-01-18 05:40:00|705|700.5|705.4|700.9|705.4|700.9|704.5|700|5424
1642484700000|2022-01-18 05:45:00|705.5|701|705|700.5|705.5|701|703.9|699.4|5881
1642485000000|2022-01-18 05:50:00|704.5|700|704.5|700|705|700.5|704.4|699.9|2747
1642485300000|2022-01-18 05:55:00|704.4|699.9|704.5|700|705|700.5|704|699.5|5318
1642485600000|2022-01-18 06:00:00|704.9|700.4|704.5|700|704.9|700.4|704.4|699.9|2694
1642485900000|2022-01-18 06:05:00|704.9|700.4|706.6|702.1|707.5|703|704.9|700.4|13118
1642486200000|2022-01-18 06:10:00|706.7|702.2|705.7|701.2|707.2|702.7|705.2|700.7|5062
1642486500000|2022-01-18 06:15:00|706.1|701.6|707.7|703.2|707.7|703.2|706.1|701.6|4160
1642486800000|2022-01-18 06:20:00|708.1|703.6|707.7|703.2|708.6|704.1|707.1|702.6|10226
1642487100000|2022-01-18 06:25:00|708.1|703.6|707.1|702.6|708.1|703.6|706.5|702|4999
1642487400000|2022-01-18 06:30:00|707.6|703.1|706.6|702.1|708|703.5|706.1|701.6|4828
1642487700000|2022-01-18 06:35:00|706.5|702|707.1|702.6|707.5|703|706.5|702|3328
1642488000000|2022-01-18 06:40:00|706.6|702.1|707.1|702.6|707.1|702.6|706.6|702.1|2969
1642488300000|2022-01-18 06:45:00|707.2|702.7|710.5|706|711|706.5|707.2|702.7|23254
1642488600000|2022-01-18 06:50:00|710.1|705.6|712|707.5|713|708.5|710|705.5|17933
1642488900000|2022-01-18 06:55:00|712.5|708|713.4|708.9|713.4|708.9|712|707.5|24914
1642510800000|2022-01-18 13:00:00|722.1|717.6|721|716.5|722.6|718.1|717.3|712.8|50065
1642511100000|2022-01-18 13:05:00|721.5|717|727|722.5|727|722.5|720.5|716|38703
1642511400000|2022-01-18 13:10:00|727.4|722.9|731|726.5|732.5|728|727|722.5|46033
1642511700000|2022-01-18 13:15:00|731.4|726.9|729.5|725|731.5|727|728.5|724|23132
1642512000000|2022-01-18 13:20:00|729|724.5|730.9|726.4|731.4|726.9|728.5|724|17575
1642512300000|2022-01-18 13:25:00|731.4|726.9|729.5|725|731.9|727.4|729|724.5|15809
1642512600000|2022-01-18 13:30:00|730|725.5|731.9|727.4|731.9|727.4|729.5|725|8280
1642512900000|2022-01-18 13:35:00|732.3|727.8|733.4|728.9|734.4|729.9|732.3|727.8|21179
1642513200000|2022-01-18 13:40:00|733.5|729|732|727.5|734.3|729.8|730.9|726.4|14198
1642513500000|2022-01-18 13:45:00|731.9|727.4|731|726.5|731.9|727.4|730.4|725.9|8100
1642513800000|2022-01-18 13:50:00|731.5|727|731.5|727|731.5|727|730|725.5|6280
1642514100000|2022-01-18 13:55:00|731|726.5|732|727.5|732.5|728|731|726.5|6810
1642514400000|2022-01-18 14:00:00|732.4|727.9|732|727.5|732.5|728|731|726.5|7417
1642514700000|2022-01-18 14:05:00|731.5|727|731.4|726.9|732|727.5|729|724.5|12466
1642515000000|2022-01-18 14:10:00|731.5|727|732.5|728|732.5|728|731|726.5|10080
1642515300000|2022-01-18 14:15:00|733|728.5|734.5|730|734.5|730|733|728.5|13781
1642515600000|2022-01-18 14:20:00|734.1|729.6|733.5|729|735|730.5|733|728.5|9464
1642515900000|2022-01-18 14:25:00|734|729.5|733.5|729|734|729.5|733.5|729|4401
1642516200000|2022-01-18 14:30:00|734|729.5|733|728.5|734.5|730|733|728.5|6802
1642516500000|2022-01-18 14:35:00|733.5|729|733.5|729|734|729.5|732.6|728.1|6018
1642516800000|2022-01-18 14:40:00|734|729.5|733.4|728.9|734|729.5|732.5|728|4806
1642517100000|2022-01-18 14:45:00|733.5|729|732.4|727.9|733.5|729|732|727.5|5884
1642517400000|2022-01-18 14:50:00|732.5|728|731.5|727|733|728.5|731.5|727|7052
1642517700000|2022-01-18 14:55:00|732|727.5|733.4|728.9|733.4|728.9|731.1|726.6|11201
1642518000000|2022-01-18 15:00:00|||||||||11
1642554000000|2022-01-19 01:00:00|733.3|728.8|728.9|724.4|734|729.5|728.4|723.9|21635
1642554300000|2022-01-19 01:05:00|729.3|724.8|730.5|726|731|726.5|728.4|723.9|13397
1642554600000|2022-01-19 01:10:00|730.4|725.9|731|726.5|731|726.5|730|725.5|5295
1642554900000|2022-01-19 01:15:00|730.5|726|733.5|729|734|729.5|730.5|726|11381
1642555200000|2022-01-19 01:20:00|734|729.5|733|728.5|735.4|730.9|732.9|728.4|14060
1642555500000|2022-01-19 01:25:00|733.4|728.9|733|728.5|733.5|729|732|727.5|6044
1642555800000|2022-01-19 01:30:00|733.4|728.9|735.4|730.9|735.4|730.9|732.9|728.4|8502
1642556100000|2022-01-19 01:35:00|735|730.5|736.4|731.9|736.4|731.9|734.9|730.4|10650
1642556400000|2022-01-19 01:40:00|736.5|732|736.9|732.4|736.9|732.4|735.4|730.9|8003
1642556700000|2022-01-19 01:45:00|737.4|732.9|736.4|731.9|737.9|733.4|736|731.5|9070
1642557000000|2022-01-19 01:50:00|735.9|731.4|735.5|731|736.5|732|735.5|731|5206
1642557300000|2022-01-19 01:55:00|735|730.5|736|731.5|736|731.5|734.5|730|6942
1642557600000|2022-01-19 02:00:00|736.5|732|733.5|729|736.5|732|733.5|729|14068
1642557900000|2022-01-19 02:05:00|733.1|728.6|734.5|730|734.5|730|733|728.5|5325
1642558200000|2022-01-19 02:10:00|734|729.5|734|729.5|735|730.5|733|728.5|4796
1642559400000|2022-01-19 02:30:00|734.2|729.7|735.5|731|737|732.5|733.5|729|10161
1642559700000|2022-01-19 02:35:00|735.1|730.6|737|732.5|737.5|733|735.1|730.6|7414
1642560000000|2022-01-19 02:40:00|737.1|732.6|736.6|732.1|738|733.5|736.6|732.1|7417
1642560300000|2022-01-19 02:45:00|736.5|732|736.5|732|737|732.5|734.6|730.1|8210
1642560600000|2022-01-19 02:50:00|737|732.5|736.5|732|738|733.5|735.5|731|7784
1642560900000|2022-01-19 02:55:00|737|732.5|737.5|733|738.5|734|737|732.5|8214
1642561200000|2022-01-19 03:00:00|738|733.5|737.5|733|738.5|734|737.5|733|5171
1642561500000|2022-01-19 03:05:00|738|733.5|738.5|734|740|735.5|737.6|733.1|7741
1642561800000|2022-01-19 03:10:00|738.6|734.1|736.7|732.2|738.6|734.1|736.7|732.2|9652
1642562100000|2022-01-19 03:15:00|737.1|732.6|735.7|731.2|737.7|733.2|734.2|729.7|10386
1642562400000|2022-01-19 03:20:00|735.6|731.1|737.7|733.2|737.7|733.2|735.2|730.7|10337
1642562700000|2022-01-19 03:25:00|738.1|733.6|739.1|734.6|739.7|735.2|737.2|732.7|10835
1642570200000|2022-01-19 05:30:00|739|734.5|736.6|732.1|739|734.5|736.2|731.7|10041
1642570500000|2022-01-19 05:35:00|736.2|731.7|731.7|727.2|736.2|731.7|731.7|727.2|17719
1642570800000|2022-01-19 05:40:00|732.2|727.7|725.3|720.8|732.7|728.2|724.4|719.9|41676
1642571100000|2022-01-19 05:45:00|725.7|721.2|725.7|721.2|727.2|722.7|725.3|720.8|14967
1642571400000|2022-01-19 05:50:00|726.1|721.6|728.7|724.2|729.2|724.7|725.7|721.2|11759
1642571700000|2022-01-19 05:55:00|728.8|724.3|729.2|724.7|730.7|726.2|728.7|724.2|10253
1642572000000|2022-01-19 06:00:00|728.7|724.2|730.7|726.2|730.7|726.2|728.7|724.2|6668
1642572300000|2022-01-19 06:05:00|730.8|726.3|732.8|728.3|733.2|728.7|730.8|726.3|10602
1642572600000|2022-01-19 06:10:00|732.7|728.2|732.6|728.1|733.2|728.7|732.1|727.6|5462
1642572900000|2022-01-19 06:15:00|732.1|727.6|732.8|728.3|732.8|728.3|731.6|727.1|5542
1642573200000|2022-01-19 06:20:00|733.2|728.7|732.3|727.8|733.7|729.2|731.7|727.2|5949
1642573500000|2022-01-19 06:25:00|731.8|727.3|732.3|727.8|732.3|727.8|731.3|726.8|4490
1642573800000|2022-01-19 06:30:00|732.2|727.7|733.2|728.7|733.2|728.7|731.7|727.2|3428
1642574100000|2022-01-19 06:35:00|733.3|728.8|733.7|729.2|733.8|729.3|733.2|728.7|3575
1642574400000|2022-01-19 06:40:00|733.8|729.3|735.2|730.7|736.6|732.1|733.7|729.2|14592
1642574700000|2022-01-19 06:45:00|734.7|730.2|735.3|730.8|735.6|731.1|734.7|730.2|3016
1642575000000|2022-01-19 06:50:00|735.2|730.7|733.2|728.7|735.2|730.7|732.7|728.2|7618
1642575300000|2022-01-19 06:55:00|733.6|729.1|733.7|729.2|735.2|730.7|733.6|729.1|18086
1642597200000|2022-01-19 13:00:00|737.4|732.9|738.4|733.9|745|740.5|737.4|732.9|61962
1642597500000|2022-01-19 13:05:00|738.9|734.4|735.5|731|738.9|734.4|735|730.5|28102
1642597800000|2022-01-19 13:10:00|735.1|730.6|734.6|730.1|736.5|732|734.1|729.6|18689
1642598100000|2022-01-19 13:15:00|734.2|729.7|736.1|731.6|736.1|731.6|733.7|729.2|14110
1642598400000|2022-01-19 13:20:00|736|731.5|734.6|730.1|737|732.5|734.6|730.1|9360
1642598700000|2022-01-19 13:25:00|735|730.5|735.1|730.6|736|731.5|734.1|729.6|4080
1642599000000|2022-01-19 13:30:00|735.5|731|735.1|730.6|735.6|731.1|734.5|730|3878
1642599300000|2022-01-19 13:35:00|735.5|731|735.6|731.1|737|732.5|735.5|731|6721
1642599600000|2022-01-19 13:40:00|736|731.5|735.1|730.6|737|732.5|734.6|730.1|7735
1642599900000|2022-01-19 13:45:00|734.6|730.1|734.6|730.1|735.1|730.6|733.1|728.6|8175
1642600200000|2022-01-19 13:50:00|734.1|729.6|734.1|729.6|734.6|730.1|733.6|729.1|4382
1642600500000|2022-01-19 13:55:00|733.6|729.1|735.1|730.6|735.1|730.6|733.6|729.1|3937
1642600800000|2022-01-19 14:00:00|734.7|730.2|734.1|729.6|735.1|730.6|734.1|729.6|2310
1642601100000|2022-01-19 14:05:00|734.6|730.1|736.1|731.6|736.1|731.6|734.6|730.1|3822
1642601400000|2022-01-19 14:10:00|736|731.5|738.6|734.1|739.1|734.6|735.6|731.1|12225
1642601700000|2022-01-19 14:15:00|738.1|733.6|737.6|733.1|738.6|734.1|736.6|732.1|6857
1642602000000|2022-01-19 14:20:00|738|733.5|737.7|733.2|738.6|734.1|737.1|732.6|4434
1642602300000|2022-01-19 14:25:00|738.1|733.6|738.1|733.6|738.1|733.6|736.7|732.2|3553
1642602600000|2022-01-19 14:30:00|738.2|733.7|738.1|733.6|738.6|734.1|737.6|733.1|3606
1642602900000|2022-01-19 14:35:00|738.5|734|737.1|732.6|738.6|734.1|737.1|732.6|2355
1642603200000|2022-01-19 14:40:00|737.5|733|736.1|731.6|737.5|733|735.5|731|6367
1642603500000|2022-01-19 14:45:00|736.5|732|736|731.5|736.6|732.1|735.1|730.6|4741
1642603800000|2022-01-19 14:50:00|735.6|731.1|736.5|732|737|732.5|735.6|731.1|3330
1642604100000|2022-01-19 14:55:00|736.4|731.9|737|732.5|738|733.5|736|731.5|8832
1642640400000|2022-01-20 01:00:00|736.9|732.4|736.3|731.8|737.3|732.8|734.4|729.9|13170
1642640700000|2022-01-20 01:05:00|736.8|732.3|737.8|733.3|737.8|733.3|734.4|729.9|8684
1642641000000|2022-01-20 01:10:00|737.9|733.4|736|731.5|738.4|733.9|735.9|731.4|6143
1642641300000|2022-01-20 01:15:00|736.4|731.9|731.5|727|736.9|732.4|731|726.5|21708
1642641600000|2022-01-20 01:20:00|731.1|726.6|735.9|731.4|735.9|731.4|731.1|726.6|11618
1642641900000|2022-01-20 01:25:00|735.7|731.2|737|732.5|737.9|733.4|735.4|730.9|11807
1642642200000|2022-01-20 01:30:00|737.4|732.9|740.9|736.4|741.5|737|737.4|732.9|19385
1642642500000|2022-01-20 01:35:00|740.5|736|739.9|735.4|741.4|736.9|738.9|734.4|9556
1642642800000|2022-01-20 01:40:00|739.5|735|739.4|734.9|739.9|735.4|738.4|733.9|5467
1642643100000|2022-01-20 01:45:00|739.5|735|736.5|732|739.5|735|736|731.5|9760
1642643400000|2022-01-20 01:50:00|736|731.5|735.5|731|736.5|732|734.5|730|13034
1642643700000|2022-01-20 01:55:00|735|730.5|735|730.5|735.5|731|734|729.5|4903
1642644000000|2022-01-20 02:00:00|735.5|731|732.5|728|736|731.5|732|727.5|11200
1642644300000|2022-01-20 02:05:00|732.9|728.4|734|729.5|734.5|730|732.5|728|5483
1642644600000|2022-01-20 02:10:00|734.5|730|735|730.5|735|730.5|733|728.5|6550
1642645800000|2022-01-20 02:30:00|734.6|730.1|735.5|731|735.5|731|732.5|728|7163
1642646100000|2022-01-20 02:35:00|735.4|730.9|736.5|732|736.9|732.4|734.5|730|6437
1642646400000|2022-01-20 02:40:00|736.9|732.4|733|728.5|736.9|732.4|732.5|728|8606
1642646700000|2022-01-20 02:45:00|732.9|728.4|734.5|730|735.5|731|732.5|728|4751
1642647000000|2022-01-20 02:50:00|735|730.5|735|730.5|735.5|731|734.9|730.4|2114
1642647300000|2022-01-20 02:55:00|735.4|730.9|736.5|732|737|732.5|734.5|730|5211
1642647600000|2022-01-20 03:00:00|736.4|731.9|736.9|732.4|737|732.5|736|731.5|3809
1642647900000|2022-01-20 03:05:00|737|732.5|735.5|731|738|733.5|734.5|730|7334
1642648200000|2022-01-20 03:10:00|735|730.5|734|729.5|735.5|731|733|728.5|6973
1642648500000|2022-01-20 03:15:00|734.5|730|737.4|732.9|737.4|732.9|734.5|730|6413
1642648800000|2022-01-20 03:20:00|737.8|733.3|734.5|730|738.1|733.6|734.5|730|8257
1642649100000|2022-01-20 03:25:00|734|729.5|735.4|730.9|736.4|731.9|734|729.5|6926
1642656600000|2022-01-20 05:30:00|734.9|730.4|737.4|732.9|738|733.5|733.5|729|14113
1642656900000|2022-01-20 05:35:00|737|732.5|737.4|732.9|737.9|733.4|736.4|731.9|5318
1642657200000|2022-01-20 05:40:00|736.9|732.4|736.9|732.4|737.9|733.4|736.4|731.9|3467
1642657500000|2022-01-20 05:45:00|737.4|732.9|737.8|733.3|739.4|734.9|736.9|732.4|9162
1642657800000|2022-01-20 05:50:00|737.4|732.9|737.3|732.8|737.4|732.9|735.9|731.4|5425
1642658100000|2022-01-20 05:55:00|737.4|732.9|736.3|731.8|737.4|732.9|736.3|731.8|2439
1642658400000|2022-01-20 06:00:00|735.9|731.4|736.8|732.3|737.7|733.2|735.8|731.3|3940
1642658700000|2022-01-20 06:05:00|737.2|732.7|737.3|732.8|738.3|733.8|736.8|732.3|4171
1642659000000|2022-01-20 06:10:00|737.7|733.2|738.3|733.8|738.3|733.8|737.3|732.8|2764
1642659300000|2022-01-20 06:15:00|737.9|733.4|741.7|737.2|741.7|737.2|737.8|733.3|17088
1642659600000|2022-01-20 06:20:00|741.3|736.8|742.2|737.7|742.7|738.2|740.7|736.2|11105
1642659900000|2022-01-20 06:25:00|742.7|738.2|741.3|736.8|742.7|738.2|740.7|736.2|7142
1642660200000|2022-01-20 06:30:00|741.7|737.2|739.8|735.3|741.8|737.3|738.4|733.9|12877
1642660500000|2022-01-20 06:35:00|740.3|735.8|743.7|739.2|743.7|739.2|740.3|735.8|10034
1642660800000|2022-01-20 06:40:00|744.1|739.6|744.7|740.2|745.6|741.1|743.6|739.1|22818
1642661100000|2022-01-20 06:45:00|745.1|740.6|743.3|738.8|745.1|740.6|742.8|738.3|12113
1642661400000|2022-01-20 06:50:00|742.9|738.4|743.4|738.9|743.4|738.9|741.4|736.9|10348
1642661700000|2022-01-20 06:55:00|743.8|739.3|740.3|735.8|743.8|739.3|739.9|735.4|26978
1642683600000|2022-01-20 13:00:00|742.4|737.9|741.8|737.3|744.2|739.7|740|735.5|25863
1642683900000|2022-01-20 13:05:00|741.7|737.2|747.7|743.2|748.7|744.2|740.7|736.2|34179
1642684200000|2022-01-20 13:10:00|748.1|743.6|750|745.5|751.1|746.6|747.2|742.7|24933
1642684500000|2022-01-20 13:15:00|750.4|745.9|750.2|745.7|750.5|746|748.2|743.7|15257
1642684800000|2022-01-20 13:20:00|750.1|745.6|751.2|746.7|751.7|747.2|748.7|744.2|13256
1642685100000|2022-01-20 13:25:00|750.7|746.2|751.2|746.7|751.2|746.7|749.7|745.2|10369
1642685400000|2022-01-20 13:30:00|751.7|747.2|750.7|746.2|751.7|747.2|749.7|745.2|10306
1642685700000|2022-01-20 13:35:00|751.1|746.6|750.7|746.2|751.7|747.2|750.7|746.2|8907
1642686000000|2022-01-20 13:40:00|751.1|746.6|750.2|745.7|751.2|746.7|749.7|745.2|5155
1642686300000|2022-01-20 13:45:00|749.7|745.2|750.7|746.2|751.2|746.7|749.7|745.2|4376
1642686600000|2022-01-20 13:50:00|751.2|746.7|752.2|747.7|752.6|748.1|750.7|746.2|9292
1642686900000|2022-01-20 13:55:00|752.1|747.6|753.1|748.6|753.1|748.6|751.6|747.1|12947
1642687200000|2022-01-20 14:00:00|753.5|749|753.5|749|755|750.5|752.6|748.1|18385
1642687500000|2022-01-20 14:05:00|753.3|748.8|755.4|750.9|756.4|751.9|753.3|748.8|20510
1642687800000|2022-01-20 14:10:00|755.2|750.7|756.9|752.4|756.9|752.4|755|750.5|18048
1642688100000|2022-01-20 14:15:00|756.4|751.9|756.1|751.6|757.1|752.6|756|751.5|8548
1642688400000|2022-01-20 14:20:00|756.5|752|755.5|751|757.5|753|755.4|750.9|9061
1642688700000|2022-01-20 14:25:00|755.1|750.6|756.4|751.9|757|752.5|755|750.5|6059
1642689000000|2022-01-20 14:30:00|756.5|752|755.9|751.4|756.9|752.4|755.9|751.4|3874
1642689300000|2022-01-20 14:35:00|756.1|751.6|756.9|752.4|756.9|752.4|755.9|751.4|3222
1642689600000|2022-01-20 14:40:00|757.4|752.9|756.4|751.9|757.4|752.9|756|751.5|5324
1642689900000|2022-01-20 14:45:00|756|751.5|755.9|751.4|756|751.5|753.9|749.4|9314
1642690200000|2022-01-20 14:50:00|756.4|751.9|756.5|752|759.5|755|755.5|751|19347
1642690500000|2022-01-20 14:55:00|756.9|752.4|757.9|753.4|757.9|753.4|756.5|752|8780
1642726800000|2022-01-21 01:00:00|757.8|753.3|752.6|748.1|757.8|753.3|752.6|748.1|25561
1642727100000|2022-01-21 01:05:00|752.5|748|753.1|748.6|755|750.5|752.5|748|15446
1642727400000|2022-01-21 01:10:00|752.7|748.2|754.6|750.1|754.6|750.1|752.1|747.6|12651
1642727700000|2022-01-21 01:15:00|755.1|750.6|756|751.5|757|752.5|755|750.5|8906
1642728000000|2022-01-21 01:20:00|756.5|752|755|750.5|757|752.5|754.5|750|4956
1642728300000|2022-01-21 01:25:00|755.4|750.9|754.6|750.1|756.6|752.1|754.6|750.1|5575
1642728600000|2022-01-21 01:30:00|754.8|750.3|755|750.5|756.5|752|754.1|749.6|7137
1642728900000|2022-01-21 01:35:00|754.6|750.1|744.8|740.3|754.6|750.1|744.8|740.3|40130
1642729200000|2022-01-21 01:40:00|744.4|739.9|750.2|745.7|750.7|746.2|743.8|739.3|26860
1642729500000|2022-01-21 01:45:00|749.7|745.2|747.2|742.7|750.1|745.6|747.2|742.7|10937
1642729800000|2022-01-21 01:50:00|747.6|743.1|749.7|745.2|753|748.5|747.3|742.8|15402
1642730100000|2022-01-21 01:55:00|749.6|745.1|747.6|743.1|749.6|745.1|747.1|742.6|9821
1642730400000|2022-01-21 02:00:00|747.1|742.6|749.1|744.6|749.6|745.1|747.1|742.6|7873
1642730700000|2022-01-21 02:05:00|749.6|745.1|750.1|745.6|750.1|745.6|748.1|743.6|4571
1642731000000|2022-01-21 02:10:00|749.7|745.2|749.1|744.6|750.6|746.1|748.6|744.1|5341
1642732200000|2022-01-21 02:30:00|748.7|744.2|746.7|742.2|749.7|745.2|746.2|741.7|11516
1642732500000|2022-01-21 02:35:00|747.1|742.6|746.2|741.7|747.6|743.1|745.8|741.3|6900
1642732800000|2022-01-21 02:40:00|746.6|742.1|746.1|741.6|746.7|742.2|744.8|740.3|8505
1642733100000|2022-01-21 02:45:00|745.7|741.2|745.2|740.7|746.6|742.1|745.2|740.7|7384
1642733400000|2022-01-21 02:50:00|745.1|740.6|745.1|740.6|746.1|741.6|743.7|739.2|12507
1642733700000|2022-01-21 02:55:00|744.7|740.2|744.5|740|745.6|741.1|744.1|739.6|5883
1642734000000|2022-01-21 03:00:00|744.1|739.6|746.1|741.6|747|742.5|744|739.5|6676
1642734300000|2022-01-21 03:05:00|746.5|742|745.5|741|746.6|742.1|745.5|741|4126
1642734600000|2022-01-21 03:10:00|745.1|740.6|745.5|741|746.1|741.6|745.1|740.6|2436
1642734900000|2022-01-21 03:15:00|745.6|741.1|746.6|742.1|747.5|743|745.6|741.1|6674
1642735200000|2022-01-21 03:20:00|746.5|742|746|741.5|746.5|742|744.5|740|5364
1642735500000|2022-01-21 03:25:00|745.5|741|750.9|746.4|751.9|747.4|745.5|741|17219
1642743000000|2022-01-21 05:30:00|750.8|746.3|751.9|747.4|752.8|748.3|750.3|745.8|11188
1642743300000|2022-01-21 05:35:00|751.4|746.9|753.3|748.8|753.4|748.9|750.9|746.4|7672
1642743600000|2022-01-21 05:40:00|752.9|748.4|752.8|748.3|752.9|748.4|751.4|746.9|6060
1642743900000|2022-01-21 05:45:00|752.9|748.4|751.8|747.3|754.3|749.8|751.8|747.3|5780
1642744200000|2022-01-21 05:50:00|752.2|747.7|751.8|747.3|752.8|748.3|751.8|747.3|3053
1642744500000|2022-01-21 05:55:00|752.3|747.8|753.3|748.8|753.8|749.3|752.2|747.7|4374
1642744800000|2022-01-21 06:00:00|753.7|749.2|752.8|748.3|754.2|749.7|752.7|748.2|5070
1642745100000|2022-01-21 06:05:00|753.3|748.8|752.4|747.9|753.3|748.8|752.3|747.8|4009
1642745400000|2022-01-21 06:10:00|752.8|748.3|752.9|748.4|752.9|748.4|750.9|746.4|4329
1642745700000|2022-01-21 06:15:00|753.1|748.6|756.4|751.9|756.8|752.3|752.4|747.9|11017
1642746000000|2022-01-21 06:20:00|755.9|751.4|754.9|750.4|756.3|751.8|754.9|750.4|6793
1642746300000|2022-01-21 06:25:00|754.8|750.3|755.4|750.9|755.9|751.4|754.8|750.3|3315
1642746600000|2022-01-21 06:30:00|755.3|750.8|755.9|751.4|755.9|751.4|752.9|748.4|6509
1642746900000|2022-01-21 06:35:00|756.4|751.9|754.8|750.3|756.9|752.4|754.3|749.8|8315
1642747200000|2022-01-21 06:40:00|755.2|750.7|752.9|748.4|755.3|750.8|752.3|747.8|8630
1642747500000|2022-01-21 06:45:00|752.8|748.3|753.8|749.3|754.9|750.4|752.3|747.8|8252
1642747800000|2022-01-21 06:50:00|753.7|749.2|752.3|747.8|754.2|749.7|751.8|747.3|8032
1642748100000|2022-01-21 06:55:00|751.9|747.4|753.5|749|753.7|749.2|751.8|747.3|13713
1642770000000|2022-01-21 13:00:00|754.1|749.6|753|748.5|756|751.5|751.3|746.8|21981
1642770300000|2022-01-21 13:05:00|753.2|748.7|751.8|747.3|758.2|753.7|751.3|746.8|23166
1642770600000|2022-01-21 13:10:00|752.2|747.7|753.3|748.8|753.4|748.9|750.9|746.4|12667
1642770900000|2022-01-21 13:15:00|752.9|748.4|755.8|751.3|757.2|752.7|752.3|747.8|14421
1642771200000|2022-01-21 13:20:00|755.7|751.2|755.8|751.3|756.7|752.2|754.8|750.3|7028
1642771500000|2022-01-21 13:25:00|755.4|750.9|756.7|752.2|756.8|752.3|755.3|750.8|5140
1642771800000|2022-01-21 13:30:00|756.8|752.3|757.8|753.3|761.1|756.6|756.3|751.8|24100
1642772100000|2022-01-21 13:35:00|757.7|753.2|760.2|755.7|761.2|756.7|757.7|753.2|12540
1642772400000|2022-01-21 13:40:00|760.6|756.1|761.1|756.6|762.1|757.6|760.1|755.6|11776
1642772700000|2022-01-21 13:45:00|761.6|757.1|760.6|756.1|761.7|757.2|759.6|755.1|4824
1642773000000|2022-01-21 13:50:00|760.1|755.6|760.1|755.6|761.1|756.6|760.1|755.6|4651
1642773300000|2022-01-21 13:55:00|760.6|756.1|761.1|756.6|761.1|756.6|760.1|755.6|4114
1642773600000|2022-01-21 14:00:00|761.2|756.7|761.7|757.2|762.2|757.7|760.6|756.1|8420
1642773900000|2022-01-21 14:05:00|761.6|757.1|763.9|759.4|764.3|759.8|761.2|756.7|14500
1642774200000|2022-01-21 14:10:00|763.7|759.2|762.5|758|764.9|760.4|762.1|757.6|16845
1642774500000|2022-01-21 14:15:00|762.6|758.1|760.6|756.1|763|758.5|757.7|753.2|18927
1642774800000|2022-01-21 14:20:00|760.2|755.7|764.2|759.7|764.7|760.2|759.7|755.2|12162
1642775100000|2022-01-21 14:25:00|763.7|759.2|764.2|759.7|764.2|759.7|763.6|759.1|4694
1642775400000|2022-01-21 14:30:00|764.7|760.2|763.3|758.8|764.7|760.2|762.7|758.2|6086
1642775700000|2022-01-21 14:35:00|763.2|758.7|764.2|759.7|764.4|759.9|763.2|758.7|5232
1642776000000|2022-01-21 14:40:00|763.8|759.3|762.2|757.7|764.2|759.7|761.7|757.2|6813
1642776300000|2022-01-21 14:45:00|761.8|757.3|762.7|758.2|764.2|759.7|761.2|756.7|6388
1642776600000|2022-01-21 14:50:00|763.2|758.7|761.7|757.2|763.2|758.7|760.2|755.7|7303
1642776900000|2022-01-21 14:55:00|761.8|757.3|760.7|756.2|762.2|757.7|759.2|754.7|12577
1642986000000|2022-01-24 01:00:00|760.2|755.7|764.6|760.1|769.1|764.6|760.2|755.7|37496
1642986300000|2022-01-24 01:05:00|765|760.5|760.2|755.7|765.6|761.1|759.1|754.6|18005
1642986600000|2022-01-24 01:10:00|760.6|756.1|759.7|755.2|761.7|757.2|758.7|754.2|14633
1642986900000|2022-01-24 01:15:00|759.3|754.8|755.6|751.1|759.3|754.8|754.2|749.7|24779
1642987200000|2022-01-24 01:20:00|755.7|751.2|760.1|755.6|760.6|756.1|754.1|749.6|19714
1642987500000|2022-01-24 01:25:00|760.5|756|757.2|752.7|760.6|756.1|755.2|750.7|11262
1642987800000|2022-01-24 01:30:00|756.7|752.2|754.2|749.7|758.7|754.2|752.8|748.3|13765
1642988100000|2022-01-24 01:35:00|754.3|749.8|755.3|750.8|755.8|751.3|753.4|748.9|9824
1642988400000|2022-01-24 01:40:00|755.4|750.9|754.8|750.3|756.8|752.3|754.8|750.3|6217
1642988700000|2022-01-24 01:45:00|754.4|749.9|752|747.5|754.4|749.9|751|746.5|19947
1642989000000|2022-01-24 01:50:00|751.9|747.4|751.9|747.4|753|748.5|751.5|747|5962
1642989300000|2022-01-24 01:55:00|752|747.5|752.9|748.4|754.4|749.9|752|747.5|7540
1642989600000|2022-01-24 02:00:00|752.8|748.3|752.3|747.8|753.9|749.4|751.3|746.8|9036
1642989900000|2022-01-24 02:05:00|751.9|747.4|750.5|746|751.9|747.4|748.9|744.4|14074
1642990200000|2022-01-24 02:10:00|750|745.5|748.9|744.4|751.3|746.8|748.5|744|8263
1642990500000|2022-01-24 02:15:00|748.8|744.3|748.8|744.3|748.8|744.3|748.8|744.3|0
1642991400000|2022-01-24 02:30:00|748.4|743.9|750.2|745.7|750.2|745.7|747.8|743.3|11935
1642991700000|2022-01-24 02:35:00|749.7|745.2|751.3|746.8|752.1|747.6|749.7|745.2|8280
1642992000000|2022-01-24 02:40:00|751.7|747.2|750.7|746.2|752.7|748.2|750.3|745.8|5933
1642992300000|2022-01-24 02:45:00|750.3|745.8|751.1|746.6|751.7|747.2|750.2|745.7|4259
1642992600000|2022-01-24 02:50:00|750.7|746.2|748.1|743.6|750.7|746.2|746.6|742.1|13904
1642992900000|2022-01-24 02:55:00|748.6|744.1|750.6|746.1|751.1|746.6|748.6|744.1|8835
1642993200000|2022-01-24 03:00:00|750.5|746|749.1|744.6|750.6|746.1|748.6|744.1|4342
1642993500000|2022-01-24 03:05:00|749.2|744.7|749.6|745.1|749.6|745.1|748.6|744.1|6122
1642993800000|2022-01-24 03:10:00|750|745.5|751|746.5|752.5|748|750|745.5|6995
1642994100000|2022-01-24 03:15:00|751.4|746.9|750.5|746|752|747.5|750.5|746|4766
1642994400000|2022-01-24 03:20:00|750|745.5|751|746.5|751|746.5|749.5|745|4278
1642994700000|2022-01-24 03:25:00|750.5|746|750.1|745.6|750.5|746|750|745.5|2709
1643002200000|2022-01-24 05:30:00|750.5|746|751.4|746.9|752.5|748|750.5|746|8460
1643002500000|2022-01-24 05:35:00|751.5|747|752.4|747.9|752.4|747.9|750.9|746.4|6182
1643002800000|2022-01-24 05:40:00|751.9|747.4|751.4|746.9|751.9|747.4|751.4|746.9|3211
1643003100000|2022-01-24 05:45:00|751.8|747.3|751.4|746.9|752.3|747.8|751.3|746.8|3894
1643003400000|2022-01-24 05:50:00|751.8|747.3|752.3|747.8|752.9|748.4|751.4|746.9|6043
1643003700000|2022-01-24 05:55:00|751.9|747.4|751.9|747.4|752.3|747.8|751.4|746.9|3438
1643004000000|2022-01-24 06:00:00|752.3|747.8|751.5|747|752.3|747.8|751.4|746.9|2407
1643004300000|2022-01-24 06:05:00|751.1|746.6|749.1|744.6|751.1|746.6|748.5|744|8540
1643004600000|2022-01-24 06:10:00|749.2|744.7|748.6|744.1|749.2|744.7|748.1|743.6|5896
1643004900000|2022-01-24 06:15:00|747.7|743.2|745.6|741.1|747.7|743.2|745.6|741.1|17152
1643005200000|2022-01-24 06:20:00|745.2|740.7|746.1|741.6|746.7|742.2|745.2|740.7|8315
1643005500000|2022-01-24 06:25:00|745.7|741.2|746.1|741.6|746.6|742.1|744.6|740.1|10928
1643005800000|2022-01-24 06:30:00|745.6|741.1|747.4|742.9|747.9|743.4|745.1|740.6|8316
1643006100000|2022-01-24 06:35:00|747.9|743.4|746|741.5|748.4|743.9|746|741.5|5414
1643006400000|2022-01-24 06:40:00|745.5|741|745.5|741|746.5|742|744.9|740.4|5756
1643006700000|2022-01-24 06:45:00|745.1|740.6|742.1|737.6|745.1|740.6|741.5|737|29111
1643007000000|2022-01-24 06:50:00|742|737.5|742|737.5|742.9|738.4|740.9|736.4|14532
1643007300000|2022-01-24 06:55:00|741.9|737.4|738.1|733.6|742.1|737.6|738|733.5|30341
1643029200000|2022-01-24 13:00:00|738.7|734.2|738.9|734.4|741.4|736.9|737.8|733.3|33764
1643029500000|2022-01-24 13:05:00|739.3|734.8|736.4|731.9|739.4|734.9|735.4|730.9|26268
1643029800000|2022-01-24 13:10:00|736|731.5|738.9|734.4|739.4|734.9|735.8|731.3|14788
1643030100000|2022-01-24 13:15:00|738.4|733.9|740.7|736.2|741.2|736.7|737.8|733.3|11642
1643030400000|2022-01-24 13:20:00|741.1|736.6|740.8|736.3|741.7|737.2|740.1|735.6|10009
1643030700000|2022-01-24 13:25:00|740.7|736.2|740.2|735.7|740.8|736.3|739.2|734.7|5756
1643031000000|2022-01-24 13:30:00|740.7|736.2|742.2|737.7|742.7|738.2|739.8|735.3|11255
1643031300000|2022-01-24 13:35:00|742.1|737.6|740.7|736.2|742.1|737.6|740.2|735.7|6559
1643031600000|2022-01-24 13:40:00|741.2|736.7|740.7|736.2|741.7|737.2|740.2|735.7|4504
1643031900000|2022-01-24 13:45:00|741.1|736.6|740.2|735.7|742.2|737.7|740.2|735.7|5557
1643032200000|2022-01-24 13:50:00|740.6|736.1|738.6|734.1|741.2|736.7|738.6|734.1|5710
1643032500000|2022-01-24 13:55:00|738.2|733.7|738.2|733.7|738.7|734.2|735.2|730.7|19783
1643032800000|2022-01-24 14:00:00|738.1|733.6|737.6|733.1|738.7|734.2|737.1|732.6|8102
1643033100000|2022-01-24 14:05:00|737.5|733|737|732.5|737.5|733|736|731.5|6091
1643033400000|2022-01-24 14:10:00|737.1|732.6|738.6|734.1|739.6|735.1|737.1|732.6|7251
1643033700000|2022-01-24 14:15:00|739.1|734.6|739.6|735.1|741.1|736.6|739.1|734.6|8757
1643034000000|2022-01-24 14:20:00|740.1|735.6|739.1|734.6|740.1|735.6|739|734.5|4156
1643034300000|2022-01-24 14:25:00|739|734.5|738.6|734.1|739.5|735|738.1|733.6|3619
1643034600000|2022-01-24 14:30:00|739|734.5|738.1|733.6|739.1|734.6|737|732.5|6066
1643034900000|2022-01-24 14:35:00|737.7|733.2|739.6|735.1|740.1|735.6|737.6|733.1|6588
1643035200000|2022-01-24 14:40:00|739.1|734.6|740.1|735.6|741.1|736.6|739.1|734.6|10511
1643035500000|2022-01-24 14:45:00|740.5|736|739.5|735|740.5|736|739|734.5|2354
1643035800000|2022-01-24 14:50:00|739.4|734.9|738|733.5|739.5|735|738|733.5|3875
1643036100000|2022-01-24 14:55:00|738.4|733.9|738.5|734|739.2|734.7|737.9|733.4|7841
1643072400000|2022-01-25 01:00:00|738.8|734.3|742.9|738.4|742.9|738.4|738.4|733.9|22229
1643072700000|2022-01-25 01:05:00|743.4|738.9|742.5|738|744|739.5|741.5|737|11766
1643073000000|2022-01-25 01:10:00|742.1|737.6|741.9|737.4|743|738.5|741.5|737|6991
1643073300000|2022-01-25 01:15:00|741.5|737|744.1|739.6|744.1|739.6|741.4|736.9|6386
1643073600000|2022-01-25 01:20:00|744|739.5|744|739.5|746|741.5|743.5|739|14442
1643073900000|2022-01-25 01:25:00|744.5|740|743.5|739|745|740.5|743|738.5|7305
1643074200000|2022-01-25 01:30:00|743.6|739.1|744|739.5|744.5|740|741.6|737.1|6329
1643074500000|2022-01-25 01:35:00|743.5|739|743.6|739.1|744.5|740|742.6|738.1|5226
1643074800000|2022-01-25 01:40:00|744|739.5|744|739.5|744|739.5|742.5|738|4254
1643075100000|2022-01-25 01:45:00|743.6|739.1|743.6|739.1|744.5|740|743.2|738.7|5093
1643075400000|2022-01-25 01:50:00|744|739.5|743.6|739.1|744|739.5|743.1|738.6|2217
1643075700000|2022-01-25 01:55:00|743.7|739.2|745.1|740.6|745.1|740.6|743.6|739.1|4736
1643076000000|2022-01-25 02:00:00|744.6|740.1|746.5|742|747.1|742.6|744.6|740.1|13994
1643076300000|2022-01-25 02:05:00|746.4|741.9|747.5|743|747.9|743.4|745.9|741.4|9033
1643076600000|2022-01-25 02:10:00|747.4|742.9|747|742.5|747.4|742.9|745.6|741.1|7440
1643077800000|2022-01-25 02:30:00|746.9|742.4|747.2|742.7|747.2|742.7|746|741.5|5286
1643078100000|2022-01-25 02:35:00|746.8|742.3|747|742.5|747.2|742.7|746.1|741.6|3267
1643078400000|2022-01-25 02:40:00|746.6|742.1|747.7|743.2|747.7|743.2|746.6|742.1|3996
1643078700000|2022-01-25 02:45:00|748.2|743.7|747.1|742.6|748.2|743.7|746.6|742.1|5217
1643079000000|2022-01-25 02:50:00|747.5|743|750|745.5|750.4|745.9|747.5|743|12042
1643079300000|2022-01-25 02:55:00|749.5|745|751.5|747|751.7|747.2|749.5|745|12587
1643079600000|2022-01-25 03:00:00|751.4|746.9|750.5|746|751.5|747|750|745.5|7452
1643079900000|2022-01-25 03:05:00|750|745.5|750.5|746|750.9|746.4|749.5|745|5945
1643080200000|2022-01-25 03:10:00|750.9|746.4|753.6|749.1|754.6|750.1|749.5|745|17406
1643080500000|2022-01-25 03:15:00|753.7|749.2|756.9|752.4|756.9|752.4|753.2|748.7|21944
1643080800000|2022-01-25 03:20:00|757|752.5|756.6|752.1|757.4|752.9|754.5|750|17910
1643081100000|2022-01-25 03:25:00|757|752.5|756.5|752|757.1|752.6|755|750.5|9260
1643088600000|2022-01-25 05:30:00|756|751.5|757|752.5|758.1|753.6|754.5|750|16734
1643088900000|2022-01-25 05:35:00|757.1|752.6|757.4|752.9|757.6|753.1|756.4|751.9|6616
1643089200000|2022-01-25 05:40:00|757.5|753|759.9|755.4|760.5|756|756.5|752|11787
1643089500000|2022-01-25 05:45:00|760|755.5|759.4|754.9|760|755.5|757.9|753.4|9075
1643089800000|2022-01-25 05:50:00|759.9|755.4|757.9|753.4|760.8|756.3|757.9|753.4|10308
1643090100000|2022-01-25 05:55:00|758.4|753.9|760.4|755.9|760.4|755.9|757.4|752.9|9158
1643090400000|2022-01-25 06:00:00|759.9|755.4|760.9|756.4|761.8|757.3|759.9|755.4|12654
1643090700000|2022-01-25 06:05:00|760.8|756.3|758.9|754.4|760.9|756.4|758.9|754.4|8146
1643091000000|2022-01-25 06:10:00|759.4|754.9|758.9|754.4|759.9|755.4|758.9|754.4|5034
1643091300000|2022-01-25 06:15:00|759.4|754.9|757.9|753.4|759.4|754.9|757.9|753.4|6814
1643091600000|2022-01-25 06:20:00|758.4|753.9|759.8|755.3|760.4|755.9|757.9|753.4|6261
1643091900000|2022-01-25 06:25:00|759.4|754.9|758.8|754.3|760.3|755.8|758.4|753.9|6050
1643092200000|2022-01-25 06:30:00|759.3|754.8|758.8|754.3|759.8|755.3|757.8|753.3|6216
1643092500000|2022-01-25 06:35:00|759.3|754.8|762.3|757.8|763.3|758.8|759.3|754.8|19487
1643092800000|2022-01-25 06:40:00|761.8|757.3|760.3|755.8|762.3|757.8|760.3|755.8|9441
1643093100000|2022-01-25 06:45:00|760.8|756.3|761.3|756.8|761.3|756.8|759.7|755.2|7645
1643093400000|2022-01-25 06:50:00|761.7|757.2|762.2|757.7|762.7|758.2|761.3|756.8|8681
1643093700000|2022-01-25 06:55:00|762.1|757.6|763.5|759|763.5|759|761.2|756.7|21126
1643115600000|2022-01-25 13:00:00|764.5|760|769.1|764.6|769.4|764.9|764.2|759.7|42241
1643115900000|2022-01-25 13:05:00|769.5|765|769.3|764.8|770.5|766|767.7|763.2|20595
1643116200000|2022-01-25 13:10:00|769.7|765.2|769.2|764.7|770.3|765.8|767.7|763.2|11868
1643116500000|2022-01-25 13:15:00|769.7|765.2|769.7|765.2|770.2|765.7|768.7|764.2|8626
1643116800000|2022-01-25 13:20:00|769.8|765.3|769.2|764.7|770.3|765.8|768.3|763.8|8227
1643117100000|2022-01-25 13:25:00|768.8|764.3|764.8|760.3|769.2|764.7|764.3|759.8|16412
1643117400000|2022-01-25 13:30:00|764.4|759.9|764.9|760.4|765.4|760.9|763.4|758.9|12931
1643117700000|2022-01-25 13:35:00|765.3|760.8|765.9|761.4|765.9|761.4|764.9|760.4|5213
1643118000000|2022-01-25 13:40:00|766|761.5|766|761.5|767|762.5|765.5|761|5582
1643118300000|2022-01-25 13:45:00|765.5|761|765|760.5|766|761.5|764.1|759.6|5357
1643118600000|2022-01-25 13:50:00|765.5|761|765.5|761|766.5|762|765|760.5|4927
1643118900000|2022-01-25 13:55:00|765.6|761.1|767|762.5|767|762.5|765.5|761|4897
1643119200000|2022-01-25 14:00:00|767.5|763|767.9|763.4|768.4|763.9|767|762.5|8089
1643119500000|2022-01-25 14:05:00|768.4|763.9|768.3|763.8|768.4|763.9|767.9|763.4|3811
1643119800000|2022-01-25 14:10:00|768.4|763.9|766.5|762|768.9|764.4|766|761.5|7770
1643120100000|2022-01-25 14:15:00|766.9|762.4|767.4|762.9|767.5|763|766.5|762|2958
1643120400000|2022-01-25 14:20:00|767|762.5|766|761.5|767.9|763.4|765.5|761|3899
1643120700000|2022-01-25 14:25:00|765.9|761.4|766.9|762.4|767.4|762.9|765.5|761|4286
1643121000000|2022-01-25 14:30:00|767|762.5|763.1|758.6|767.9|763.4|762.1|757.6|17529
1643121300000|2022-01-25 14:35:00|762.6|758.1|762|757.5|763.4|758.9|761.1|756.6|14422
1643121600000|2022-01-25 14:40:00|761.6|757.1|760|755.5|762.9|758.4|759.7|755.2|10035
1643121900000|2022-01-25 14:45:00|759.6|755.1|760.6|756.1|761|756.5|758.5|754|14306
1643122200000|2022-01-25 14:50:00|760.5|756|759.1|754.6|761.6|757.1|759.1|754.6|9144
1643122500000|2022-01-25 14:55:00|758.7|754.2|757.3|752.8|759.3|754.8|757.3|752.8|16224
1643158800000|2022-01-26 01:00:00|757.2|752.7|755.6|751.1|759.6|755.1|754.6|750.1|26219
1643159100000|2022-01-26 01:05:00|755.1|750.6|754.8|750.3|756.2|751.7|754.4|749.9|17240
1643159400000|2022-01-26 01:10:00|754.4|749.9|754.8|750.3|755.3|750.8|753.4|748.9|12010
1643159700000|2022-01-26 01:15:00|755.3|750.8|754.3|749.8|756.3|751.8|753.8|749.3|7661
1643160000000|2022-01-26 01:20:00|753.8|749.3|751.9|747.4|754.7|750.2|751.8|747.3|11029
1643160300000|2022-01-26 01:25:00|752.3|747.8|754.3|749.8|754.8|750.3|751.9|747.4|10105
1643160600000|2022-01-26 01:30:00|754.2|749.7|753.9|749.4|754.8|750.3|753.2|748.7|5337
1643160900000|2022-01-26 01:35:00|753.8|749.3|756.9|752.4|757|752.5|753.4|748.9|8370
1643161200000|2022-01-26 01:40:00|757|752.5|758.9|754.4|760.3|755.8|757|752.5|15503
1643161500000|2022-01-26 01:45:00|758.5|754|758.4|753.9|759.9|755.4|758.4|753.9|7075
1643161800000|2022-01-26 01:50:00|758.8|754.3|758.8|754.3|760.3|755.8|758.3|753.8|6112
1643162100000|2022-01-26 01:55:00|759.2|754.7|758.3|753.8|759.3|754.8|757.8|753.3|3578
1643162400000|2022-01-26 02:00:00|758.5|754|759.3|754.8|760.2|755.7|758.2|753.7|6224
1643162700000|2022-01-26 02:05:00|758.9|754.4|760.7|756.2|760.7|756.2|758.9|754.4|4891
1643163000000|2022-01-26 02:10:00|760.3|755.8|761.7|757.2|762.3|757.8|759.7|755.2|10661
1643164200000|2022-01-26 02:30:00|761.2|756.7|761.1|756.6|761.7|757.2|760.6|756.1|5340
1643164500000|2022-01-26 02:35:00|761.2|756.7|760.1|755.6|761.2|756.7|759.6|755.1|3791
1643164800000|2022-01-26 02:40:00|759.7|755.2|759.6|755.1|759.7|755.2|759.6|755.1|1202
1643165100000|2022-01-26 02:45:00|760.1|755.6|762.4|757.9|763.6|759.1|760.1|755.6|10637
1643165400000|2022-01-26 02:50:00|762.3|757.8|761.9|757.4|762.5|758|761.4|756.9|5081
1643165700000|2022-01-26 02:55:00|762|757.5|761.9|757.4|762.4|757.9|761.4|756.9|4624
1643166000000|2022-01-26 03:00:00|762.4|757.9|758.9|754.4|762.4|757.9|758.4|753.9|10137
1643166300000|2022-01-26 03:05:00|759.3|754.8|758.9|754.4|760.4|755.9|758.9|754.4|3705
1643166600000|2022-01-26 03:10:00|758.8|754.3|755.6|751.1|758.8|754.3|754.5|750|18413
1643166900000|2022-01-26 03:15:00|756|751.5|756.1|751.6|756.6|752.1|754.6|750.1|7027
1643167200000|2022-01-26 03:20:00|756|751.5|754|749.5|758|753.5|753.6|749.1|10430
1643167500000|2022-01-26 03:25:00|753.5|749|752.6|748.1|755.5|751|752.6|748.1|11178
1643175000000|2022-01-26 05:30:00|752.4|747.9|754.6|750.1|754.6|750.1|750.1|745.6|15615
1643175300000|2022-01-26 05:35:00|754.1|749.6|757.5|753|757.6|753.1|754.1|749.6|9232
1643175600000|2022-01-26 05:40:00|757.6|753.1|755.5|751|757.6|753.1|755.5|751|7300
1643175900000|2022-01-26 05:45:00|756|751.5|755.5|751|756.5|752|754.5|750|5285
1643176200000|2022-01-26 05:50:00|756|751.5|757|752.5|757|752.5|755.5|751|3899
1643176500000|2022-01-26 05:55:00|757.5|753|757.5|753|758|753.5|755.5|751|7609
1643176800000|2022-01-26 06:00:00|757.9|753.4|759|754.5|759.9|755.4|757.5|753|10641
1643177100000|2022-01-26 06:05:00|758.9|754.4|760.9|756.4|760.9|756.4|758.4|753.9|7360
1643177400000|2022-01-26 06:10:00|761|756.5|761|756.5|761.9|757.4|760.5|756|8336
1643177700000|2022-01-26 06:15:00|760.9|756.4|761.4|756.9|761.4|756.9|760.5|756|4231
1643178000000|2022-01-26 06:20:00|760.9|756.4|762.9|758.4|762.9|758.4|760.4|755.9|7187
1643178300000|2022-01-26 06:25:00|763.3|758.8|765.9|761.4|766.3|761.8|763.3|758.8|17353
1643178600000|2022-01-26 06:30:00|766.4|761.9|766.8|762.3|767.8|763.3|765.3|760.8|15327
1643178900000|2022-01-26 06:35:00|767.3|762.8|770.3|765.8|770.3|765.8|766.8|762.3|18715
1643179200000|2022-01-26 06:40:00|770.7|766.2|770.7|766.2|772.3|767.8|769.8|765.3|25910
1643179500000|2022-01-26 06:45:00|770.2|765.7|770.2|765.7|771.2|766.7|769.7|765.2|11789
1643179800000|2022-01-26 06:50:00|770.7|766.2|770.7|766.2|770.7|766.2|769.2|764.7|9091
1643180100000|2022-01-26 06:55:00|771.1|766.6|771.9|767.4|771.9|767.4|769.7|765.2|19880
1643202000000|2022-01-26 13:00:00|772.3|767.8|768.5|764|772.3|767.8|767.5|763|29712
1643202300000|2022-01-26 13:05:00|768.9|764.4|769|764.5|773.4|768.9|768.1|763.6|23321
1643202600000|2022-01-26 13:10:00|769.5|765|765.7|761.2|770.1|765.6|765.2|760.7|15509
1643202900000|2022-01-26 13:15:00|765.6|761.1|765.1|760.6|766.7|762.2|764.2|759.7|12922
1643203200000|2022-01-26 13:20:00|764.7|760.2|763.2|758.7|765.7|761.2|762.8|758.3|11003
1643203500000|2022-01-26 13:25:00|762.8|758.3|764.2|759.7|764.8|760.3|762.7|758.2|8242
1643203800000|2022-01-26 13:30:00|763.8|759.3|765.3|760.8|765.7|761.2|763.8|759.3|7023
1643204100000|2022-01-26 13:35:00|765.7|761.2|763.3|758.8|765.8|761.3|762.8|758.3|8415
1643204400000|2022-01-26 13:40:00|763.7|759.2|768.2|763.7|768.2|763.7|762.9|758.4|14718
1643204700000|2022-01-26 13:45:00|768.6|764.1|770.5|766|772.1|767.6|768.2|763.7|14956
1643205000000|2022-01-26 13:50:00|771|766.5|770.2|765.7|771.6|767.1|769.2|764.7|8541
1643205300000|2022-01-26 13:55:00|770.6|766.1|768.2|763.7|770.7|766.2|766.8|762.3|7589
1643205600000|2022-01-26 14:00:00|767.8|763.3|768.2|763.7|769.2|764.7|767.7|763.2|4005
1643205900000|2022-01-26 14:05:00|767.8|763.3|768.7|764.2|769.2|764.7|767.7|763.2|3094
1643206200000|2022-01-26 14:10:00|768.3|763.8|768.3|763.8|768.3|763.8|766.3|761.8|8951
1643206500000|2022-01-26 14:15:00|768.7|764.2|767.7|763.2|769.2|764.7|767.7|763.2|4298
1643206800000|2022-01-26 14:20:00|767.3|762.8|768.2|763.7|768.7|764.2|767.2|762.7|3073
1643207100000|2022-01-26 14:25:00|767.7|763.2|767.7|763.2|768.2|763.7|767.2|762.7|2439
1643207400000|2022-01-26 14:30:00|768.2|763.7|767.7|763.2|769.2|764.7|767.2|762.7|3659
1643207700000|2022-01-26 14:35:00|768.1|763.6|765.7|761.2|768.6|764.1|765.3|760.8|6377
1643208000000|2022-01-26 14:40:00|765.8|761.3|767.2|762.7|767.2|762.7|765.7|761.2|3276
1643208300000|2022-01-26 14:45:00|767.6|763.1|768.7|764.2|769.2|764.7|767.6|763.1|4792
1643208600000|2022-01-26 14:50:00|768.8|764.3|770.6|766.1|770.7|766.2|766.8|762.3|5410
1643208900000|2022-01-26 14:55:00|770.7|766.2|769.8|765.3|772|767.5|769.6|765.1|11369
1643245200000|2022-01-27 01:00:00|769.7|765.2|770.5|766|770.5|766|766.1|761.6|13102
1643245500000|2022-01-27 01:05:00|770.4|765.9|770.1|765.6|771.4|766.9|769.9|765.4|7609
1643245800000|2022-01-27 01:10:00|770|765.5|770.5|766|771|766.5|769.5|765|4430
1643246100000|2022-01-27 01:15:00|770.9|766.4|770.5|766|771.9|767.4|770.5|766|5138
1643246400000|2022-01-27 01:20:00|770.9|766.4|770.5|766|771.9|767.4|770.5|766|2835
1643246700000|2022-01-27 01:25:00|770.9|766.4|770.6|766.1|771|766.5|769.6|765.1|3492
1643247000000|2022-01-27 01:30:00|771|766.5|770|765.5|771|766.5|769.9|765.4|2848
1643247300000|2022-01-27 01:35:00|769.9|765.4|770.5|766|770.5|766|768.9|764.4|4576
1643247600000|2022-01-27 01:40:00|770.4|765.9|766.4|761.9|777|772.5|765.5|761|36131
1643247900000|2022-01-27 01:45:00|766|761.5|766.4|761.9|766.9|762.4|764.5|760|14403
1643248200000|2022-01-27 01:50:00|766|761.5|766.9|762.4|767.4|762.9|765.5|761|7518
1643248500000|2022-01-27 01:55:00|766.5|762|764.5|760|766.5|762|763.5|759|9759
1643248800000|2022-01-27 02:00:00|765|760.5|764|759.5|765|760.5|763.6|759.1|6620
1643249100000|2022-01-27 02:05:00|763.6|759.1|758.9|754.4|764.1|759.6|757.6|753.1|21102
1643249400000|2022-01-27 02:10:00|759|754.5|762|757.5|763.5|759|758.9|754.4|16987
1643250600000|2022-01-27 02:30:00|762.4|757.9|760.4|755.9|764.4|759.9|759.9|755.4|11740
1643250900000|2022-01-27 02:35:00|760|755.5|764.9|760.4|765.4|760.9|759.9|755.4|8115
1643251200000|2022-01-27 02:40:00|764.5|760|765.9|761.4|766.3|761.8|763.9|759.4|8340
1643251500000|2022-01-27 02:45:00|765.5|761|763.6|759.1|765.5|761|763.3|758.8|5292
1643251800000|2022-01-27 02:50:00|763.4|758.9|763.9|759.4|764.3|759.8|762.8|758.3|4305
1643252100000|2022-01-27 02:55:00|764|759.5|761.9|757.4|764.8|760.3|761.9|757.4|4175
1643252400000|2022-01-27 03:00:00|762.3|757.8|762.9|758.4|762.9|758.4|760.4|755.9|7471
1643252700000|2022-01-27 03:05:00|763.3|758.8|764.4|759.9|764.4|759.9|762.9|758.4|3409
1643253000000|2022-01-27 03:10:00|764|759.5|764.4|759.9|766.2|761.7|763|758.5|6520
1643253300000|2022-01-27 03:15:00|764.8|760.3|765.8|761.3|766.3|761.8|763.9|759.4|6128
1643253600000|2022-01-27 03:20:00|765.4|760.9|764.9|760.4|765.4|760.9|763.4|758.9|4339
1643253900000|2022-01-27 03:25:00|765.3|760.8|768.8|764.3|770.8|766.3|765.3|760.8|15460
1643261400000|2022-01-27 05:30:00|767|762.5|769.3|764.8|770.3|765.8|765|760.5|17105
1643261700000|2022-01-27 05:35:00|768.9|764.4|769.8|765.3|770.3|765.8|768.8|764.3|6486
1643262000000|2022-01-27 05:40:00|769.4|764.9|764.5|760|769.4|764.9|764.5|760|11033
1643262300000|2022-01-27 05:45:00|764.9|760.4|766.4|761.9|766.9|762.4|764.4|759.9|6744
1643262600000|2022-01-27 05:50:00|766.5|762|769.4|764.9|769.4|764.9|766.5|762|7281
1643262900000|2022-01-27 05:55:00|769.8|765.3|768.9|764.4|769.8|765.3|768.3|763.8|3895
1643263200000|2022-01-27 06:00:00|769.3|764.8|768.8|764.3|769.8|765.3|768.4|763.9|3715
1643263500000|2022-01-27 06:05:00|768.9|764.4|767.5|763|769.4|764.9|766.9|762.4|6205
1643263800000|2022-01-27 06:10:00|767.4|762.9|767.5|763|768|763.5|766.9|762.4|3045
1643264100000|2022-01-27 06:15:00|767.9|763.4|767.9|763.4|768.4|763.9|767|762.5|2805
1643264400000|2022-01-27 06:20:00|767.5|763|766.9|762.4|767.9|763.4|766|761.5|4691
1643264700000|2022-01-27 06:25:00|767|762.5|767.9|763.4|768.4|763.9|766.5|762|3851
1643265000000|2022-01-27 06:30:00|767.5|763|765.4|760.9|767.9|763.4|765|760.5|5783
1643265300000|2022-01-27 06:35:00|765.5|761|764.4|759.9|767.4|762.9|764.3|759.8|8911
1643265600000|2022-01-27 06:40:00|764.5|760|767.3|762.8|768.3|763.8|763.5|759|7466
1643265900000|2022-01-27 06:45:00|766.9|762.4|763.9|759.4|766.9|762.4|763.9|759.4|4845
1643266200000|2022-01-27 06:50:00|764.3|759.8|766.4|761.9|766.4|761.9|763.9|759.4|8766
1643266500000|2022-01-27 06:55:00|766.3|761.8|765.5|761|766.8|762.3|764.9|760.4|11928
1643288400000|2022-01-27 13:00:00|768.8|764.3|776|771.5|778.5|774|768.8|764.3|46919
1643288700000|2022-01-27 13:05:00|776.4|771.9|778.5|774|780|775.5|775.1|770.6|25074
1643289000000|2022-01-27 13:10:00|778.6|774.1|780.4|775.9|781|776.5|778.1|773.6|18178
1643289300000|2022-01-27 13:15:00|780.9|776.4|779.9|775.4|781.4|776.9|778.8|774.3|14130
1643289600000|2022-01-27 13:20:00|780.3|775.8|782.4|777.9|782.9|778.4|779.4|774.9|13712
1643289900000|2022-01-27 13:25:00|782.8|778.3|780.4|775.9|782.8|778.3|779|774.5|12334
1643290200000|2022-01-27 13:30:00|780.9|776.4|781.8|777.3|782.8|778.3|780.4|775.9|7095
1643290500000|2022-01-27 13:35:00|781.9|777.4|783.9|779.4|784.3|779.8|781.3|776.8|9644
1643290800000|2022-01-27 13:40:00|784.3|779.8|786.9|782.4|786.9|782.4|783|778.5|15320
1643291100000|2022-01-27 13:45:00|786.5|782|787.4|782.9|789.8|785.3|785.9|781.4|20791
1643291400000|2022-01-27 13:50:00|787.3|782.8|784.5|780|788.3|783.8|783.8|779.3|12658
1643291700000|2022-01-27 13:55:00|784.6|780.1|783.9|779.4|786.1|781.6|782.4|777.9|11950
1643292000000|2022-01-27 14:00:00|784.3|779.8|785.8|781.3|785.9|781.4|783.9|779.4|6951
1643292300000|2022-01-27 14:05:00|785.9|781.4|785.9|781.4|786.9|782.4|784.8|780.3|5540
1643292600000|2022-01-27 14:10:00|786.4|781.9|786.5|782|786.5|782|785|780.5|2676
1643292900000|2022-01-27 14:15:00|786.4|781.9|787|782.5|787|782.5|785|780.5|3249
1643293200000|2022-01-27 14:20:00|786.6|782.1|785.5|781|786.6|782.1|785|780.5|3401
1643293500000|2022-01-27 14:25:00|785.4|780.9|786.5|782|787.5|783|785.4|780.9|4858
1643293800000|2022-01-27 14:30:00|786.1|781.6|787.1|782.6|787.5|783|786|781.5|3228
1643294100000|2022-01-27 14:35:00|787|782.5|787|782.5|787.1|782.6|786.1|781.6|2111
1643294400000|2022-01-27 14:40:00|786.6|782.1|787.9|783.4|788.5|784|786.5|782|4496
1643294700000|2022-01-27 14:45:00|788|783.5|786.4|781.9|788.9|784.4|786|781.5|5949
1643295000000|2022-01-27 14:50:00|786.5|782|786.5|782|787.9|783.4|786|781.5|2876
1643295300000|2022-01-27 14:55:00|786.9|782.4|786.4|781.9|787.9|783.4|785.8|781.3|7272
1643331600000|2022-01-28 01:00:00|786.3|781.8|787.4|782.9|788.5|784|784.5|780|13999
1643331900000|2022-01-28 01:05:00|786.9|782.4|785.6|781.1|786.9|782.4|784|779.5|6946
1643332200000|2022-01-28 01:10:00|786|781.5|783.9|779.4|786.5|782|782.9|778.4|7308
1643332500000|2022-01-28 01:15:00|784.4|779.9|785.4|780.9|785.5|781|783|778.5|6121
1643332800000|2022-01-28 01:20:00|785|780.5|785.4|780.9|785.9|781.4|785|780.5|3006
1643333100000|2022-01-28 01:25:00|785|780.5|787.5|783|787.5|783|785|780.5|6546
1643333400000|2022-01-28 01:30:00|787.4|782.9|786.4|781.9|787.5|783|785.9|781.4|3579
1643333700000|2022-01-28 01:35:00|786.9|782.4|786|781.5|786.9|782.4|785|780.5|3283
1643334000000|2022-01-28 01:40:00|786.5|782|787|782.5|788|783.5|786.5|782|4252
1643334300000|2022-01-28 01:45:00|786.9|782.4|789.4|784.9|789.4|784.9|786.9|782.4|4975
1643334600000|2022-01-28 01:50:00|789.9|785.4|789.8|785.3|791.4|786.9|788|783.5|11372
1643334900000|2022-01-28 01:55:00|790.3|785.8|791.7|787.2|792.2|787.7|789.3|784.8|12448
1643335200000|2022-01-28 02:00:00|791.2|786.7|790.7|786.2|791.8|787.3|790.2|785.7|6951
1643335500000|2022-01-28 02:05:00|790.3|785.8|791.8|787.3|792.7|788.2|790.3|785.8|6147
1643335800000|2022-01-28 02:10:00|791.3|786.8|791.8|787.3|794.2|789.7|791.2|786.7|10527
1643337000000|2022-01-28 02:30:00|791.7|787.2|791.8|787.3|792.8|788.3|791.3|786.8|4890
1643337300000|2022-01-28 02:35:00|791.4|786.9|787.7|783.2|791.4|786.9|787.2|782.7|12256
1643337600000|2022-01-28 02:40:00|788.1|783.6|786.7|782.2|788.8|784.3|786.2|781.7|8645
1643337900000|2022-01-28 02:45:00|787.2|782.7|788.7|784.2|789.3|784.8|787.2|782.7|5345
1643338200000|2022-01-28 02:50:00|788.3|783.8|788.7|784.2|788.8|784.3|787.7|783.2|2548
1643338500000|2022-01-28 02:55:00|788.8|784.3|789.3|784.8|789.7|785.2|788.7|784.2|2918
1643338800000|2022-01-28 03:00:00|789.2|784.7|792.1|787.6|792.3|787.8|788.2|783.7|6005
1643339100000|2022-01-28 03:05:00|791.7|787.2|792.3|787.8|792.8|788.3|791.5|787|4955
1643339400000|2022-01-28 03:10:00|792.6|788.1|793.1|788.6|793.6|789.1|791.8|787.3|5899
1643339700000|2022-01-28 03:15:00|793.5|789|792.1|787.6|793.8|789.3|790.1|785.6|6432
1643340000000|2022-01-28 03:20:00|792.2|787.7|794.7|790.2|794.7|790.2|792.2|787.7|6148
1643340300000|2022-01-28 03:25:00|794.6|790.1|795.1|790.6|797|792.5|792.1|787.6|15744
1643347800000|2022-01-28 05:30:00|795|790.5|799.6|795.1|801.6|797.1|795|790.5|21495
1643348100000|2022-01-28 05:35:00|800.1|795.6|799|794.5|800.5|796|798.5|794|7118
1643348400000|2022-01-28 05:40:00|799.4|794.9|801.5|797|801.5|797|799|794.5|8159
1643348700000|2022-01-28 05:45:00|801.9|797.4|802.4|797.9|803|798.5|800.4|795.9|9072
1643349000000|2022-01-28 05:50:00|802|797.5|802|797.5|803.1|798.6|801|796.5|7988
1643349300000|2022-01-28 05:55:00|802.1|797.6|804.9|800.4|805.4|800.9|802.1|797.6|10454
1643349600000|2022-01-28 06:00:00|805|800.5|801.5|797|805.6|801.1|801.2|796.7|20064
1643349900000|2022-01-28 06:05:00|801.9|797.4|802.3|797.8|802.3|797.8|799.9|795.4|11441
1643350200000|2022-01-28 06:10:00|801.8|797.3|803.8|799.3|804.2|799.7|801.3|796.8|8166
1643350500000|2022-01-28 06:15:00|803.7|799.2|806.3|801.8|806.5|802|803.7|799.2|8335
1643350800000|2022-01-28 06:20:00|806.2|801.7|805.4|800.9|808|803.5|804.7|800.2|11126
1643351100000|2022-01-28 06:25:00|805.5|801|802.9|798.4|805.9|801.4|800.4|795.9|12341
1643351400000|2022-01-28 06:30:00|802.5|798|805.3|800.8|805.3|800.8|802|797.5|6091
1643351700000|2022-01-28 06:35:00|805.4|800.9|806.8|802.3|807.3|802.8|804.8|800.3|8953
1643352000000|2022-01-28 06:40:00|807.2|802.7|810.3|805.8|810.8|806.3|806.4|801.9|14954
1643352300000|2022-01-28 06:45:00|809.8|805.3|811.9|807.4|811.9|807.4|808.8|804.3|13428
1643352600000|2022-01-28 06:50:00|811.7|807.2|815|810.5|818|813.5|810.9|806.4|31338
1643352900000|2022-01-28 06:55:00|814.5|810|823.4|818.9|823.8|819.3|814.1|809.6|40288
1644195600000|2022-02-07 01:00:00|805.5|801|800.9|796.4|806|801.5|794.9|790.4|64469
1644195900000|2022-02-07 01:05:00|801|796.5|789.9|785.4|801.9|797.4|788.5|784|39553
1644196200000|2022-02-07 01:10:00|789.5|785|792.4|787.9|794.8|790.3|788.5|784|27709
1644196500000|2022-02-07 01:15:00|792.5|788|794.9|790.4|794.9|790.4|788.7|784.2|20424
1644196800000|2022-02-07 01:20:00|794.5|790|793.9|789.4|795.5|791|791.4|786.9|11416
1644197100000|2022-02-07 01:25:00|794.2|789.7|795.4|790.9|796.7|792.2|793.4|788.9|9709
1644197400000|2022-02-07 01:30:00|795.2|790.7|799.1|794.6|799.9|795.4|794.7|790.2|10859
1644197700000|2022-02-07 01:35:00|799|794.5|804.9|800.4|805.3|800.8|797.9|793.4|18780
1644198000000|2022-02-07 01:40:00|804.8|800.3|804.3|799.8|805.9|801.4|802.4|797.9|10163
1644198300000|2022-02-07 01:45:00|803.9|799.4|806.8|802.3|808.1|803.6|802.8|798.3|11942
1644198600000|2022-02-07 01:50:00|806.3|801.8|807.3|802.8|808.6|804.1|805.3|800.8|10131
1644198900000|2022-02-07 01:55:00|807.2|802.7|806.8|802.3|807.6|803.1|805.3|800.8|7946
1644199200000|2022-02-07 02:00:00|806.4|801.9|804.7|800.2|810.3|805.8|804.6|800.1|15898
1644199500000|2022-02-07 02:05:00|805.1|800.6|806.1|801.6|806.6|802.1|804.6|800.1|6260
1644199800000|2022-02-07 02:10:00|806.2|801.7|808.1|803.6|808.6|804.1|805.8|801.3|5591
1644201000000|2022-02-07 02:30:00|808|803.5|808.8|804.3|810.5|806|807|802.5|10534
1644201300000|2022-02-07 02:35:00|809.1|804.6|812.6|808.1|813.6|809.1|808.8|804.3|13293
1644201600000|2022-02-07 02:40:00|812.3|807.8|814.3|809.8|814.3|809.8|810.6|806.1|6844
1644201900000|2022-02-07 02:45:00|814.6|810.1|812.3|807.8|815.3|810.8|810.8|806.3|8806
1644202200000|2022-02-07 02:50:00|812.6|808.1|812.8|808.3|812.9|808.4|811.8|807.3|3473
1644202500000|2022-02-07 02:55:00|812.9|808.4|812.8|808.3|813.4|808.9|811.8|807.3|3540
1644202800000|2022-02-07 03:00:00|812.9|808.4|812.9|808.4|813.8|809.3|810.4|805.9|6523
1644203100000|2022-02-07 03:05:00|812.8|808.3|813.5|809|814|809.5|811.9|807.4|3994
1644203400000|2022-02-07 03:10:00|813.4|808.9|815|810.5|815|810.5|812.9|808.4|2737
1644203700000|2022-02-07 03:15:00|814.9|810.4|813|808.5|815|810.5|813|808.5|4012
1644204000000|2022-02-07 03:20:00|812.7|808.2|815|810.5|815|810.5|812.5|808|4891
1644204300000|2022-02-07 03:25:00|815.4|810.9|816.8|812.3|817.7|813.2|813.9|809.4|12047
1644211800000|2022-02-07 05:30:00|816.7|812.2|816.4|811.9|817.3|812.8|814.3|809.8|10859
1644212100000|2022-02-07 05:35:00|816|811.5|817.7|813.2|817.9|813.4|814.9|810.4|4758
1644212400000|2022-02-07 05:40:00|817.4|812.9|817.2|812.7|817.7|813.2|816.2|811.7|3635
1644212700000|2022-02-07 05:45:00|817.6|813.1|817.7|813.2|818.2|813.7|816.7|812.2|4584
1644213000000|2022-02-07 05:50:00|817.6|813.1|819.2|814.7|819.2|814.7|817.1|812.6|3328
1644213300000|2022-02-07 05:55:00|818.8|814.3|816.6|812.1|819.2|814.7|816.2|811.7|6632
1644213600000|2022-02-07 06:00:00|816.7|812.2|812.7|808.2|817.2|812.7|812.2|807.7|11590
1644213900000|2022-02-07 06:05:00|812.6|808.1|813.2|808.7|813.7|809.2|811.1|806.6|10492
1644214200000|2022-02-07 06:10:00|813.6|809.1|809.2|804.7|813.7|809.2|808.2|803.7|15170
1644214500000|2022-02-07 06:15:00|809.3|804.8|811.2|806.7|811.7|807.2|809.2|804.7|6544
1644214800000|2022-02-07 06:20:00|810.8|806.3|809.7|805.2|811.3|806.8|809.7|805.2|4475
1644215100000|2022-02-07 06:25:00|809.5|805|810.7|806.2|811.6|807.1|809.5|805|3425
1644215400000|2022-02-07 06:30:00|810.3|805.8|809.7|805.2|810.3|805.8|808.9|804.4|3671
1644215700000|2022-02-07 06:35:00|809.4|804.9|809.7|805.2|810.2|805.7|807.9|803.4|4278
1644216000000|2022-02-07 06:40:00|809.2|804.7|805.3|800.8|809.2|804.7|804.4|799.9|14301
1644216300000|2022-02-07 06:45:00|805.4|800.9|805.9|801.4|806.2|801.7|803.4|798.9|16167
1644216600000|2022-02-07 06:50:00|805.8|801.3|808.2|803.7|808.9|804.4|805.4|800.9|8779
1644216900000|2022-02-07 06:55:00|807.9|803.4|807.7|803.2|808.4|803.9|806.7|802.2|9896
1644238800000|2022-02-07 13:00:00|815.4|810.9|818.6|814.1|819|814.5|814|809.5|33041
1644239100000|2022-02-07 13:05:00|818.5|814|817.3|812.8|822|817.5|816.6|812.1|28902
1644239400000|2022-02-07 13:10:00|817.2|812.7|821.1|816.6|821.1|816.6|816.1|811.6|15241
1644239700000|2022-02-07 13:15:00|821.2|816.7|823.8|819.3|824.3|819.8|821.2|816.7|16520
1644240000000|2022-02-07 13:20:00|823.4|818.9|824.8|820.3|824.8|820.3|821.4|816.9|13788
1644240300000|2022-02-07 13:25:00|824.4|819.9|827.3|822.8|827.7|823.2|824.3|819.8|15680
1644240600000|2022-02-07 13:30:00|827.6|823.1|827.6|823.1|828.1|823.6|824.9|820.4|14527
1644240900000|2022-02-07 13:35:00|827.7|823.2|829.4|824.9|830.9|826.4|827.6|823.1|16370
1644241200000|2022-02-07 13:40:00|829.3|824.8|828.9|824.4|829.9|825.4|828.4|823.9|7235
1644241500000|2022-02-07 13:45:00|828.5|824|829.3|824.8|829.9|825.4|827.9|823.4|6875
1644241800000|2022-02-07 13:50:00|829.4|824.9|828.4|823.9|829.4|824.9|827.9|823.4|4507
1644242100000|2022-02-07 13:55:00|828.8|824.3|828.9|824.4|829.4|824.9|828|823.5|3410
1644242400000|2022-02-07 14:00:00|829.3|824.8|828.6|824.1|829.4|824.9|827|822.5|6358
1644242700000|2022-02-07 14:05:00|828.7|824.2|829.4|824.9|829.9|825.4|828.4|823.9|3282
1644243000000|2022-02-07 14:10:00|829.7|825.2|829.9|825.4|830.9|826.4|829.4|824.9|5984
1644243300000|2022-02-07 14:15:00|829.5|825|828.9|824.4|829.9|825.4|827.9|823.4|4902
1644243600000|2022-02-07 14:20:00|828.4|823.9|828.8|824.3|829.4|824.9|827.9|823.4|3734
1644243900000|2022-02-07 14:25:00|828.4|823.9|828.8|824.3|828.9|824.4|827.9|823.4|2510
1644244200000|2022-02-07 14:30:00|828.4|823.9|828.7|824.2|829.2|824.7|827.8|823.3|4065
1644244500000|2022-02-07 14:35:00|828.8|824.3|828.3|823.8|829.7|825.2|828.3|823.8|3468
1644244800000|2022-02-07 14:40:00|828|823.5|827.5|823|828.3|823.8|825.9|821.4|9943
1644245100000|2022-02-07 14:45:00|827.3|822.8|828.3|823.8|829.8|825.3|827.3|822.8|7522
1644245400000|2022-02-07 14:50:00|828.7|824.2|828.8|824.3|829.6|825.1|827.8|823.3|4252
1644245700000|2022-02-07 14:55:00|828.4|823.9|831.2|826.7|831.2|826.7|827.8|823.3|11484
1644282000000|2022-02-08 01:00:00|831|826.5|830.6|826.1|831|826.5|827.6|823.1|17510
1644282300000|2022-02-08 01:05:00|830.7|826.2|828.7|824.2|831.1|826.6|827.2|822.7|9425
1644282600000|2022-02-08 01:10:00|828.2|823.7|827.7|823.2|828.6|824.1|827.1|822.6|5598
1644282900000|2022-02-08 01:15:00|827.4|822.9|826.6|822.1|828.1|823.6|824.1|819.6|11855
1644283200000|2022-02-08 01:20:00|826.5|822|825.1|820.6|826.5|822|823.1|818.6|9820
1644283500000|2022-02-08 01:25:00|825.2|820.7|825.8|821.3|826.7|822.2|824.7|820.2|5342
1644283800000|2022-02-08 01:30:00|825.3|820.8|825.6|821.1|825.7|821.2|824.2|819.7|5704
1644284100000|2022-02-08 01:35:00|825.2|820.7|824.5|820|825.2|820.7|823.8|819.3|3267
1644284400000|2022-02-08 01:40:00|824.6|820.1|825.7|821.2|826.1|821.6|824.3|819.8|3058
1644284700000|2022-02-08 01:45:00|825.6|821.1|824.2|819.7|825.6|821.1|823.7|819.2|4511
1644285000000|2022-02-08 01:50:00|824.1|819.6|823.7|819.2|824.6|820.1|821.7|817.2|7743
1644285300000|2022-02-08 01:55:00|824.1|819.6|826.7|822.2|827.2|822.7|823.6|819.1|7453
1644285600000|2022-02-08 02:00:00|826.8|822.3|830.2|825.7|830.2|825.7|826.1|821.6|9958
1644285900000|2022-02-08 02:05:00|830.1|825.6|830.1|825.6|830.6|826.1|829.6|825.1|8116
1644286200000|2022-02-08 02:10:00|830.5|826|831|826.5|831.4|826.9|830.1|825.6|8744
1644287400000|2022-02-08 02:30:00|830.6|826.1|830.6|826.1|832.6|828.1|829.5|825|12126
1644287700000|2022-02-08 02:35:00|830.1|825.6|828.1|823.6|830.6|826.1|827.2|822.7|10345
1644288000000|2022-02-08 02:40:00|828.2|823.7|820.8|816.3|829.2|824.7|820.4|815.9|22651
1644288300000|2022-02-08 02:45:00|821.1|816.6|823.1|818.6|823.5|819|820.5|816|18596
1644288600000|2022-02-08 02:50:00|823.2|818.7|823.7|819.2|824.8|820.3|823.1|818.6|5729
1644288900000|2022-02-08 02:55:00|823.8|819.3|824.9|820.4|825.4|820.9|823.4|818.9|4747
1644289200000|2022-02-08 03:00:00|825.4|820.9|824.9|820.4|826.1|821.6|824.4|819.9|4016
1644289500000|2022-02-08 03:05:00|824.6|820.1|825.9|821.4|826.6|822.1|824.4|819.9|4873
1644289800000|2022-02-08 03:10:00|825.5|821|825.4|820.9|826.4|821.9|825.4|820.9|2567
1644290100000|2022-02-08 03:15:00|825.5|821|820.8|816.3|825.9|821.4|820.8|816.3|8011
1644290400000|2022-02-08 03:20:00|820.7|816.2|825.9|821.4|825.9|821.4|820.5|816|11667
1644290700000|2022-02-08 03:25:00|825.8|821.3|827.7|823.2|828.2|823.7|825.2|820.7|8299
1644298200000|2022-02-08 05:30:00|824.4|819.9|822|817.5|824.4|819.9|820.8|816.3|18940
1644298500000|2022-02-08 05:35:00|822.4|817.9|825.8|821.3|825.9|821.4|821.9|817.4|7002
1644298800000|2022-02-08 05:40:00|825.9|821.4|825.4|820.9|826.4|821.9|825.4|820.9|6624
1644299100000|2022-02-08 05:45:00|825.3|820.8|829.2|824.7|829.7|825.2|825.3|820.8|11438
1644299400000|2022-02-08 05:50:00|828.9|824.4|829.7|825.2|829.7|825.2|828.2|823.7|7519
1644299700000|2022-02-08 05:55:00|829.9|825.4|829.2|824.7|830.2|825.7|829.2|824.7|6741
1644300000000|2022-02-08 06:00:00|829.3|824.8|829.7|825.2|829.7|825.2|828.7|824.2|3564
1644300300000|2022-02-08 06:05:00|829.4|824.9|829.7|825.2|830.6|826.1|829.3|824.8|5392
1644300600000|2022-02-08 06:10:00|829.4|824.9|826.8|822.3|829.7|825.2|826.4|821.9|9214
1644300900000|2022-02-08 06:15:00|826.9|822.4|819.4|814.9|826.9|822.4|818.9|814.4|24791
1644301200000|2022-02-08 06:20:00|819.5|815|814.2|809.7|820.9|816.4|813.5|809|35086
1644301500000|2022-02-08 06:25:00|814.5|810|809.7|805.2|814.5|810|806.7|802.2|51289
1644301800000|2022-02-08 06:30:00|809.3|804.8|813|808.5|814|809.5|808.8|804.3|32456
1644302100000|2022-02-08 06:35:00|812.9|808.4|815.4|810.9|815.4|810.9|812|807.5|16355
1644302400000|2022-02-08 06:40:00|815.3|810.8|814.9|810.4|816.9|812.4|814.7|810.2|12838
1644302700000|2022-02-08 06:45:00|814.6|810.1|813.7|809.2|815.9|811.4|813.4|808.9|9072
1644303000000|2022-02-08 06:50:00|813.9|809.4|807.7|803.2|813.9|809.4|807|802.5|22443
1644303300000|2022-02-08 06:55:00|807.8|803.3|812.9|808.4|813|808.5|806.7|802.2|28193
1644325200000|2022-02-08 13:00:00|803.5|799|795.8|791.3|803.5|799|794.8|790.3|70769
1644325500000|2022-02-08 13:05:00|795.4|790.9|798.1|793.6|798.1|793.6|793.6|789.1|36143
1644325800000|2022-02-08 13:10:00|798.5|794|802.1|797.6|802.3|797.8|797.6|793.1|24371
1644326100000|2022-02-08 13:15:00|801.8|797.3|798|793.5|801.8|797.3|797.6|793.1|19441
1644326400000|2022-02-08 13:20:00|797.6|793.1|800.6|796.1|800.6|796.1|797.5|793|9481
1644326700000|2022-02-08 13:25:00|800.3|795.8|806.3|801.8|806.5|802|800.1|795.6|28970
1644327000000|2022-02-08 13:30:00|806|801.5|805.8|801.3|807.3|802.8|804.8|800.3|14737
1644327300000|2022-02-08 13:35:00|805.3|800.8|807.3|802.8|807.7|803.2|805.3|800.8|10472
1644327600000|2022-02-08 13:40:00|806.8|802.3|804.5|800|806.8|802.3|804.5|800|9937
1644327900000|2022-02-08 13:45:00|804.6|800.1|802.9|798.4|805.4|800.9|802.5|798|9994
1644328200000|2022-02-08 13:50:00|803.3|798.8|800.6|796.1|803.4|798.9|799.6|795.1|11659
1644328500000|2022-02-08 13:55:00|801.1|796.6|800.6|796.1|801.9|797.4|800.1|795.6|7512
1644328800000|2022-02-08 14:00:00|800.7|796.2|798|793.5|801.6|797.1|797.9|793.4|12173
1644329100000|2022-02-08 14:05:00|797.9|793.4|798.9|794.4|798.9|794.4|797.5|793|7852
1644329400000|2022-02-08 14:10:00|799|794.5|798.4|793.9|799.4|794.9|797.5|793|6105
1644329700000|2022-02-08 14:15:00|797.9|793.4|798.1|793.6|798.6|794.1|797.1|792.6|5386
1644330000000|2022-02-08 14:20:00|798.6|794.1|797.6|793.1|799.2|794.7|797.2|792.7|6343
1644330300000|2022-02-08 14:25:00|797.2|792.7|796.9|792.4|798.1|793.6|796|791.5|8063
1644330600000|2022-02-08 14:30:00|797.1|792.6|797.7|793.2|798.6|794.1|796.7|792.2|4443
1644330900000|2022-02-08 14:35:00|797.4|792.9|796.6|792.1|797.6|793.1|796.1|791.6|4289
1644331200000|2022-02-08 14:40:00|797|792.5|797.1|792.6|798.1|793.6|797|792.5|3943
1644331500000|2022-02-08 14:45:00|796.7|792.2|794.5|790|797.2|792.7|794.5|790|10102
1644331800000|2022-02-08 14:50:00|794.9|790.4|793.8|789.3|796.4|791.9|792|787.5|20705
1644332100000|2022-02-08 14:55:00|793.9|789.4|796.8|792.3|797.6|793.1|793.9|789.4|13347
1644368400000|2022-02-09 01:00:00|796.6|792.1|799.5|795|802.9|798.4|796.6|792.1|25861
1644368700000|2022-02-09 01:05:00|799.4|794.9|797.1|792.6|800.4|795.9|796.9|792.4|14715
1644369000000|2022-02-09 01:10:00|796.7|792.2|786.5|782|797.4|792.9|786|781.5|44711
1644369300000|2022-02-09 01:15:00|786.2|781.7|779.2|774.7|786.9|782.4|779|774.5|46828
1644369600000|2022-02-09 01:20:00|779.5|775|781.5|777|782.9|778.4|778.3|773.8|34519
1644369900000|2022-02-09 01:25:00|781.2|776.7|779.4|774.9|782.2|777.7|779.4|774.9|14559
1644370200000|2022-02-09 01:30:00|779.7|775.2|779.4|774.9|781.7|777.2|779.4|774.9|13608
1644370500000|2022-02-09 01:35:00|779.2|774.7|781|776.5|781.4|776.9|777.9|773.4|13168
1644370800000|2022-02-09 01:40:00|780.6|776.1|783.2|778.7|784.2|779.7|780.4|775.9|14652
1644371100000|2022-02-09 01:45:00|783.3|778.8|781.8|777.3|783.7|779.2|780.8|776.3|7435
1644371400000|2022-02-09 01:50:00|781.7|777.2|781.2|776.7|781.9|777.4|780.8|776.3|3993
1644371700000|2022-02-09 01:55:00|780.8|776.3|778.3|773.8|780.9|776.4|778.3|773.8|10267
1644372000000|2022-02-09 02:00:00|778.2|773.7|778.8|774.3|779.8|775.3|777.7|773.2|9147
1644372300000|2022-02-09 02:05:00|779.1|774.6|778.3|773.8|780.3|775.8|775.8|771.3|16809
1644372600000|2022-02-09 02:10:00|778.2|773.7|778.7|774.2|780.3|775.8|778.2|773.7|7286
1644373800000|2022-02-09 02:30:00|778.3|773.8|780.1|775.6|781|776.5|777.4|772.9|7929
1644374100000|2022-02-09 02:35:00|780|775.5|783|778.5|783|778.5|779.7|775.2|7982
1644374400000|2022-02-09 02:40:00|782.9|778.4|780.2|775.7|782.9|778.4|780|775.5|4734
1644374700000|2022-02-09 02:45:00|780.1|775.6|780|775.5|780.7|776.2|779.2|774.7|4366
1644375000000|2022-02-09 02:50:00|780.2|775.7|776.9|772.4|780.5|776|776.8|772.3|8596
1644375300000|2022-02-09 02:55:00|776.8|772.3|774.8|770.3|778.7|774.2|774.5|770|11312
1644375600000|2022-02-09 03:00:00|775.2|770.7|778|773.5|778|773.5|775.2|770.7|7149
1644375900000|2022-02-09 03:05:00|778.1|773.6|778|773.5|778.4|773.9|777|772.5|3847
1644376200000|2022-02-09 03:10:00|778.3|773.8|778.3|773.8|779|774.5|777.8|773.3|3860
1644376500000|2022-02-09 03:15:00|778.4|773.9|780.2|775.7|780.8|776.3|778.4|773.9|7424
1644376800000|2022-02-09 03:20:00|780.5|776|780.7|776.2|781.5|777|780|775.5|5045
1644377100000|2022-02-09 03:25:00|780.5|776|777.2|772.7|781|776.5|776.7|772.2|9849
1644384600000|2022-02-09 05:30:00|777.3|772.8|779.1|774.6|779.6|775.1|776.4|771.9|11459
1644384900000|2022-02-09 05:35:00|779|774.5|778.2|773.7|780.3|775.8|778.2|773.7|7602
1644385200000|2022-02-09 05:40:00|778.5|774|777.7|773.2|780.2|775.7|777.7|773.2|5677
1644385500000|2022-02-09 05:45:00|777.8|773.3|778.2|773.7|779.3|774.8|777.3|772.8|6502
1644385800000|2022-02-09 05:50:00|777.8|773.3|777.8|773.3|779|774.5|776.8|772.3|7662
1644386100000|2022-02-09 05:55:00|778.2|773.7|779.5|775|780.2|775.7|777.2|772.7|7450
1644386400000|2022-02-09 06:00:00|779.2|774.7|779.1|774.6|780|775.5|778.6|774.1|4883
1644386700000|2022-02-09 06:05:00|778.8|774.3|777.8|773.3|779.1|774.6|777.3|772.8|4072
1644387000000|2022-02-09 06:10:00|778|773.5|776.8|772.3|778.1|773.6|776.1|771.6|5777
1644387300000|2022-02-09 06:15:00|777.1|772.6|777.2|772.7|777.8|773.3|777.1|772.6|2696
1644387600000|2022-02-09 06:20:00|777.3|772.8|779.8|775.3|779.8|775.3|777.3|772.8|5464
1644387900000|2022-02-09 06:25:00|779.7|775.2|779.3|774.8|780|775.5|779.2|774.7|4322
1644388200000|2022-02-09 06:30:00|779.4|774.9|779.8|775.3|779.8|775.3|778.3|773.8|5164
1644388500000|2022-02-09 06:35:00|779.6|775.1|775.8|771.3|779.8|775.3|774.5|770|12363
1644388800000|2022-02-09 06:40:00|775.3|770.8|776|771.5|776|771.5|774.5|770|12667
1644389100000|2022-02-09 06:45:00|775.6|771.1|773.9|769.4|775.6|771.1|772.9|768.4|18731
1644389400000|2022-02-09 06:50:00|773.5|769|772.1|767.6|773.5|769|772.1|767.6|15314
1644389700000|2022-02-09 06:55:00|771.9|767.4|774.2|769.7|774.4|769.9|771.1|766.6|26425
1644411600000|2022-02-09 13:00:00|775.3|770.8|775.2|770.7|777.6|773.1|772.7|768.2|35762
1644411900000|2022-02-09 13:05:00|775.9|771.4|777.6|773.1|778.1|773.6|775.7|771.2|17749
1644412200000|2022-02-09 13:10:00|777.9|773.4|778.6|774.1|780.1|775.6|777.1|772.6|20219
1644412500000|2022-02-09 13:15:00|778.7|774.2|779.4|774.9|780|775.5|778.1|773.6|8957
1644412800000|2022-02-09 13:20:00|779.7|775.2|780.9|776.4|780.9|776.4|778.4|773.9|7820
1644413100000|2022-02-09 13:25:00|781.2|776.7|784.4|779.9|785.6|781.1|780.8|776.3|28086
1644413400000|2022-02-09 13:30:00|784.1|779.6|785.4|780.9|785.4|780.9|782.9|778.4|15956
1644413700000|2022-02-09 13:35:00|785.3|780.8|788.4|783.9|788.6|784.1|784.3|779.8|22572
1644414000000|2022-02-09 13:40:00|787.9|783.4|790.4|785.9|791.1|786.6|787.9|783.4|32175
1644414300000|2022-02-09 13:45:00|790.8|786.3|788.9|784.4|790.8|786.3|788.1|783.6|16743
1644414600000|2022-02-09 13:50:00|789|784.5|786.6|782.1|790.4|785.9|786.1|781.6|16677
1644414900000|2022-02-09 13:55:00|786.5|782|787.8|783.3|787.9|783.4|786.5|782|6719
1644415200000|2022-02-09 14:00:00|787.5|783|788.3|783.8|788.8|784.3|786.9|782.4|7033
1644415500000|2022-02-09 14:05:00|788.7|784.2|788.7|784.2|789.8|785.3|788.3|783.8|5510
1644415800000|2022-02-09 14:10:00|788.4|783.9|787.2|782.7|788.7|784.2|786.4|781.9|7742
1644416100000|2022-02-09 14:15:00|787.3|782.8|788.7|784.2|788.7|784.2|786.8|782.3|3901
1644416400000|2022-02-09 14:20:00|788.4|783.9|786.9|782.4|788.4|783.9|785.9|781.4|8703
1644416700000|2022-02-09 14:25:00|786.6|782.1|786.4|781.9|787.4|782.9|784.6|780.1|8524
1644417000000|2022-02-09 14:30:00|786.3|781.8|787.4|782.9|787.4|782.9|785.6|781.1|4197
1644417300000|2022-02-09 14:35:00|787.7|783.2|787.7|783.2|788.2|783.7|787.2|782.7|4297
1644417600000|2022-02-09 14:40:00|788.2|783.7|788.6|784.1|789.1|784.6|787.7|783.2|5328
1644417900000|2022-02-09 14:45:00|789|784.5|790.1|785.6|791.2|786.7|788.7|784.2|9118
1644418200000|2022-02-09 14:50:00|789.7|785.2|789.2|784.7|789.7|785.2|789.2|784.7|4142
1644418500000|2022-02-09 14:55:00|789.1|784.6|791|786.5|791.6|787.1|788.7|784.2|12056
1644454800000|2022-02-10 01:00:00|790.5|786|790.6|786.1|796|791.5|790.3|785.8|34110
1644455100000|2022-02-10 01:05:00|790.7|786.2|792.7|788.2|794|789.5|790.4|785.9|12506
1644455400000|2022-02-10 01:10:00|792.6|788.1|789.3|784.8|792.6|788.1|789.3|784.8|11087
1644455700000|2022-02-10 01:15:00|789.6|785.1|789.6|785.1|791|786.5|789.6|785.1|5792
1644456000000|2022-02-10 01:20:00|790|785.5|788.3|783.8|790.2|785.7|787.8|783.3|6065
1644456300000|2022-02-10 01:25:00|787.9|783.4|790.6|786.1|790.6|786.1|787.9|783.4|6582
1644456600000|2022-02-10 01:30:00|791|786.5|790.2|785.7|791.8|787.3|790.1|785.6|4207
1644456900000|2022-02-10 01:35:00|790.3|785.8|791.1|786.6|791.6|787.1|789.8|785.3|3291
1644457200000|2022-02-10 01:40:00|791.2|786.7|793.6|789.1|794.1|789.6|790.8|786.3|6675
1644457500000|2022-02-10 01:45:00|793.1|788.6|792.6|788.1|793.1|788.6|792.1|787.6|3844
1644457800000|2022-02-10 01:50:00|793|788.5|792.1|787.6|793.1|788.6|791.6|787.1|3620
1644458100000|2022-02-10 01:55:00|792.2|787.7|795.5|791|796.2|791.7|792.2|787.7|12016
1644458400000|2022-02-10 02:00:00|795.6|791.1|794.5|790|796|791.5|793.9|789.4|5404
1644458700000|2022-02-10 02:05:00|794.4|789.9|793.1|788.6|794.4|789.9|792.6|788.1|4412
1644459000000|2022-02-10 02:10:00|793.5|789|794|789.5|794.5|790|793.1|788.6|3385
1644460200000|2022-02-10 02:30:00|793.6|789.1|793.6|789.1|794.1|789.6|792.7|788.2|3282
1644460500000|2022-02-10 02:35:00|793.3|788.8|795|790.5|795.5|791|793.3|788.8|3913
1644460800000|2022-02-10 02:40:00|794.9|790.4|796.9|792.4|797.4|792.9|794.8|790.3|9277
1644461100000|2022-02-10 02:45:00|797.3|792.8|795.4|790.9|798.3|793.8|795.1|790.6|13404
1644461400000|2022-02-10 02:50:00|795.5|791|797.7|793.2|797.8|793.3|795.4|790.9|5692
1644461700000|2022-02-10 02:55:00|797.3|792.8|798.7|794.2|799.3|794.8|797.3|792.8|14636
1644462000000|2022-02-10 03:00:00|798.8|794.3|798.3|793.8|799.3|794.8|797.7|793.2|6364
1644462300000|2022-02-10 03:05:00|798.6|794.1|796.9|792.4|798.8|794.3|796.9|792.4|6206
1644462600000|2022-02-10 03:10:00|796.8|792.3|797.9|793.4|797.9|793.4|796.4|791.9|4359
1644462900000|2022-02-10 03:15:00|797.5|793|794.4|789.9|798.4|793.9|794.4|789.9|8076
1644463200000|2022-02-10 03:20:00|794.9|790.4|796.9|792.4|797.4|792.9|794.9|790.4|5358
1644463500000|2022-02-10 03:25:00|796.5|792|798.9|794.4|798.9|794.4|796.1|791.6|6226
1644471000000|2022-02-10 05:30:00|799.1|794.6|802.1|797.6|802.1|797.6|799|794.5|18675
1644471300000|2022-02-10 05:35:00|802.2|797.7|805.9|801.4|806.3|801.8|802.1|797.6|25944
1644471600000|2022-02-10 05:40:00|805.7|801.2|806.3|801.8|808.9|804.4|805.1|800.6|23459
1644471900000|2022-02-10 05:45:00|806.1|801.6|807.1|802.6|807.1|802.6|805.8|801.3|7762
1644472200000|2022-02-10 05:50:00|807.2|802.7|808.1|803.6|808.7|804.2|806.3|801.8|8713
1644472500000|2022-02-10 05:55:00|808.4|803.9|809.1|804.6|809.9|805.4|807.7|803.2|11720
1644472800000|2022-02-10 06:00:00|809|804.5|808.6|804.1|809.6|805.1|807.6|803.1|8442
1644473100000|2022-02-10 06:05:00|809|804.5|811.6|807.1|812.3|807.8|808.6|804.1|15475
1644473400000|2022-02-10 06:10:00|811.4|806.9|811.3|806.8|812.3|807.8|810.6|806.1|9559
1644473700000|2022-02-10 06:15:00|811.2|806.7|811.6|807.1|811.8|807.3|809.8|805.3|8884
1644474000000|2022-02-10 06:20:00|811.2|806.7|810.7|806.2|811.7|807.2|810.4|805.9|4026
1644474300000|2022-02-10 06:25:00|810.4|805.9|809.2|804.7|811.2|806.7|808.7|804.2|9520
1644474600000|2022-02-10 06:30:00|808.9|804.4|809.7|805.2|810.7|806.2|808.7|804.2|7185
1644474900000|2022-02-10 06:35:00|809.8|805.3|810.7|806.2|811.2|806.7|809.7|805.2|3934
1644475200000|2022-02-10 06:40:00|810.2|805.7|812.2|807.7|812.2|807.7|809.8|805.3|7372
1644475500000|2022-02-10 06:45:00|811.9|807.4|815.7|811.2|816.2|811.7|810.7|806.2|13035
1644475800000|2022-02-10 06:50:00|815.6|811.1|810.4|805.9|815.6|811.1|809.4|804.9|17428
1644476100000|2022-02-10 06:55:00|810.3|805.8|812.5|808|813|808.5|807.8|803.3|26609
1644498000000|2022-02-10 13:00:00|825.6|821.1|832.4|827.9|835.7|831.2|824.1|819.6|77662
1644498300000|2022-02-10 13:05:00|832.6|828.1|834.6|830.1|835.9|831.4|830.2|825.7|32111
1644498600000|2022-02-10 13:10:00|834.8|830.3|837.1|832.6|837.6|833.1|831.4|826.9|22912
1644498900000|2022-02-10 13:15:00|837.4|832.9|837.4|832.9|838.4|833.9|836.4|831.9|18257
1644499200000|2022-02-10 13:20:00|837.6|833.1|837.5|833|839.6|835.1|837.1|832.6|13023
1644499500000|2022-02-10 13:25:00|837.6|833.1|829.7|825.2|837.9|833.4|828.7|824.2|28187
1644499800000|2022-02-10 13:30:00|829.3|824.8|834.4|829.9|834.4|829.9|827.6|823.1|25024
1644500100000|2022-02-10 13:35:00|834|829.5|835.2|830.7|835.3|830.8|832.7|828.2|11624
1644500400000|2022-02-10 13:40:00|834.8|830.3|834.5|830|836.8|832.3|832.4|827.9|8964
1644500700000|2022-02-10 13:45:00|834.9|830.4|831.9|827.4|835|830.5|830.5|826|7240
1644501000000|2022-02-10 13:50:00|832.2|827.7|833.5|829|833.7|829.2|831.9|827.4|3843
1644501300000|2022-02-10 13:55:00|833.9|829.4|835.7|831.2|836.7|832.2|833.7|829.2|9985
1644501600000|2022-02-10 14:00:00|836|831.5|835.3|830.8|836.5|832|834.2|829.7|6556
1644501900000|2022-02-10 14:05:00|835.4|830.9|837.3|832.8|837.8|833.3|835.4|830.9|8925
1644502200000|2022-02-10 14:10:00|836.9|832.4|837.3|832.8|837.8|833.3|836.7|832.2|4972
1644502500000|2022-02-10 14:15:00|837.7|833.2|833.3|828.8|837.7|833.2|832.5|828|11419
1644502800000|2022-02-10 14:20:00|833|828.5|833.2|828.7|834.8|830.3|832.8|828.3|5276
1644503100000|2022-02-10 14:25:00|833.6|829.1|832.2|827.7|834.5|830|831.2|826.7|5218
1644503400000|2022-02-10 14:30:00|832.3|827.8|834.2|829.7|834.2|829.7|832.2|827.7|4093
1644503700000|2022-02-10 14:35:00|834.5|830|836|831.5|836.3|831.8|834.2|829.7|6863
1644504000000|2022-02-10 14:40:00|836.1|831.6|837|832.5|837.7|833.2|836.1|831.6|7411
1644504300000|2022-02-10 14:45:00|837.2|832.7|837.5|833|838|833.5|836|831.5|4965
1644504600000|2022-02-10 14:50:00|838|833.5|837.2|832.7|838|833.5|835.2|830.7|4991
1644504900000|2022-02-10 14:55:00|837|832.5|837|832.5|837.9|833.4|836.1|831.6|9241
1644541200000|2022-02-11 01:00:00|836.9|832.4|824.6|820.1|836.9|832.4|821.4|816.9|50924
1644541500000|2022-02-11 01:05:00|824.5|820|820|815.5|825.4|820.9|818.7|814.2|24824
1644541800000|2022-02-11 01:10:00|819.7|815.2|824.5|820|825.4|820.9|819.2|814.7|16691
1644542100000|2022-02-11 01:15:00|824.2|819.7|822.4|817.9|825.4|820.9|822.1|817.6|10761
1644542400000|2022-02-11 01:20:00|822.3|817.8|821.9|817.4|823.4|818.9|819.9|815.4|9597
1644542700000|2022-02-11 01:25:00|822.2|817.7|821.4|816.9|823.2|818.7|821.2|816.7|5166
1644543000000|2022-02-11 01:30:00|820.9|816.4|822.2|817.7|823.4|818.9|817.9|813.4|14053
1644543300000|2022-02-11 01:35:00|822.1|817.6|825.2|820.7|826.7|822.2|821.7|817.2|13427
1644543600000|2022-02-11 01:40:00|824.9|820.4|826.6|822.1|828.6|824.1|824.7|820.2|11650
1644543900000|2022-02-11 01:45:00|826.7|822.2|821.3|816.8|826.7|822.2|821.3|816.8|12997
1644544200000|2022-02-11 01:50:00|821.4|816.9|821.9|817.4|822.4|817.9|820.9|816.4|9788
1644544500000|2022-02-11 01:55:00|822|817.5|822.2|817.7|823.5|819|821.9|817.4|7127
1644544800000|2022-02-11 02:00:00|822.5|818|822.3|817.8|825|820.5|822.2|817.7|9523
1644545100000|2022-02-11 02:05:00|822.2|817.7|822.7|818.2|823.2|818.7|821.7|817.2|3754
1644545400000|2022-02-11 02:10:00|822.6|818.1|823.3|818.8|824.3|819.8|822|817.5|4618
1644546600000|2022-02-11 02:30:00|823.6|819.1|824.7|820.2|825.4|820.9|822.9|818.4|4930
1644546900000|2022-02-11 02:35:00|824.9|820.4|823.7|819.2|826.4|821.9|822.9|818.4|5379
1644547200000|2022-02-11 02:40:00|823.4|818.9|824.9|820.4|825.3|820.8|823.3|818.8|3167
1644547500000|2022-02-11 02:45:00|824.7|820.2|823.9|819.4|824.9|820.4|822.9|818.4|3086
1644547800000|2022-02-11 02:50:00|823.5|819|822.9|818.4|824.4|819.9|822.9|818.4|2761
1644548100000|2022-02-11 02:55:00|823.2|818.7|823.9|819.4|825|820.5|822.3|817.8|4816
1644548400000|2022-02-11 03:00:00|824.2|819.7|820.9|816.4|824.9|820.4|820.9|816.4|7004
1644548700000|2022-02-11 03:05:00|821.2|816.7|821.2|816.7|822.4|817.9|820|815.5|8354
1644549000000|2022-02-11 03:10:00|820.9|816.4|820.2|815.7|821.1|816.6|819.2|814.7|9162
1644549300000|2022-02-11 03:15:00|820.3|815.8|820.7|816.2|821.9|817.4|818.7|814.2|8258
1644549600000|2022-02-11 03:20:00|821.2|816.7|822.7|818.2|822.7|818.2|820.7|816.2|7325
1644549900000|2022-02-11 03:25:00|822.4|817.9|821.8|817.3|823.3|818.8|819.8|815.3|8695
1644557400000|2022-02-11 05:30:00|821.6|817.1|818.7|814.2|822.2|817.7|816.2|811.7|22465
1644557700000|2022-02-11 05:35:00|818.3|813.8|823.7|819.2|824.5|820|818.2|813.7|15428
1644558000000|2022-02-11 05:40:00|823.5|819|823.2|818.7|824.2|819.7|823.2|818.7|5503
1644558300000|2022-02-11 05:45:00|823.3|818.8|823.7|819.2|823.7|819.2|822.2|817.7|4859
1644558600000|2022-02-11 05:50:00|823.6|819.1|821.3|816.8|823.6|819.1|820.7|816.2|5982
1644558900000|2022-02-11 05:55:00|821.2|816.7|820.3|815.8|821.2|816.7|820.2|815.7|3865
1644559200000|2022-02-11 06:00:00|820.2|815.7|819.7|815.2|820.7|816.2|819.7|815.2|3646
1644559500000|2022-02-11 06:05:00|820|815.5|817.6|813.1|820.3|815.8|817|812.5|11885
1644559800000|2022-02-11 06:10:00|817.5|813|818.5|814|820.6|816.1|817.5|813|7483
1644560100000|2022-02-11 06:15:00|818.1|813.6|818.5|814|819.9|815.4|815.8|811.3|12978
1644560400000|2022-02-11 06:20:00|819|814.5|816.9|812.4|819.4|814.9|816.9|812.4|5348
1644560700000|2022-02-11 06:25:00|817|812.5|815.5|811|817.8|813.3|813.7|809.2|13483
1644561000000|2022-02-11 06:30:00|815.3|810.8|814.2|809.7|816.3|811.8|813.7|809.2|7812
1644561300000|2022-02-11 06:35:00|813.8|809.3|814.5|810|815.8|811.3|813.6|809.1|8709
1644561600000|2022-02-11 06:40:00|814.7|810.2|811.7|807.2|815|810.5|809|804.5|21423
1644561900000|2022-02-11 06:45:00|812|807.5|811.7|807.2|815.2|810.7|811.2|806.7|9202
1644562200000|2022-02-11 06:50:00|812.2|807.7|809.6|805.1|812.3|807.8|809.3|804.8|10674
1644562500000|2022-02-11 06:55:00|809.2|804.7|795.6|791.1|811.6|807.1|794|789.5|63395
1644584400000|2022-02-11 13:00:00|783.5|779|780.1|775.6|788.4|783.9|779.2|774.7|82746
1644584700000|2022-02-11 13:05:00|779.7|775.2|775.7|771.2|779.7|775.2|774.5|770|45489
1644585000000|2022-02-11 13:10:00|775.1|770.6|778.5|774|779.3|774.8|774|769.5|30124
1644585300000|2022-02-11 13:15:00|778.1|773.6|777.2|772.7|779.2|774.7|776.6|772.1|15687
1644585600000|2022-02-11 13:20:00|776.9|772.4|771.2|766.7|776.9|772.4|770.2|765.7|30238
1644585900000|2022-02-11 13:25:00|770.9|766.4|764.8|760.3|771.5|767|762.4|757.9|48308
1644586200000|2022-02-11 13:30:00|764.9|760.4|760.5|756|764.9|760.4|757|752.5|51456
1644586500000|2022-02-11 13:35:00|760.2|755.7|759|754.5|762.9|758.4|755.7|751.2|26287
1644586800000|2022-02-11 13:40:00|758.7|754.2|761|756.5|762.7|758.2|756.5|752|21089
1644587100000|2022-02-11 13:45:00|761.1|756.6|758.5|754|762.2|757.7|758.5|754|10590
1644587400000|2022-02-11 13:50:00|758.2|753.7|756.2|751.7|758.7|754.2|753.8|749.3|30165
1644587700000|2022-02-11 13:55:00|756.5|752|759.2|754.7|760.1|755.6|756.2|751.7|17124
1644588000000|2022-02-11 14:00:00|758.9|754.4|760.2|755.7|760.2|755.7|757.7|753.2|10813
1644588300000|2022-02-11 14:05:00|760.5|756|760.7|756.2|761|756.5|759|754.5|9249
1644588600000|2022-02-11 14:10:00|761|756.5|757.2|752.7|761|756.5|756.7|752.2|10536
1644588900000|2022-02-11 14:15:00|757.1|752.6|757.4|752.9|758|753.5|755.9|751.4|8202
1644589200000|2022-02-11 14:20:00|757.7|753.2|760.9|756.4|762.4|757.9|757.4|752.9|12718
1644589500000|2022-02-11 14:25:00|761|756.5|759.5|755|761|756.5|758.1|753.6|9430
1644589800000|2022-02-11 14:30:00|759.2|754.7|761.5|757|761.5|757|758.7|754.2|8073
1644590100000|2022-02-11 14:35:00|761.4|756.9|765.9|761.4|767|762.5|761|756.5|23296
1644590400000|2022-02-11 14:40:00|765.5|761|763.2|758.7|765.9|761.4|761.5|757|12739
1644590700000|2022-02-11 14:45:00|763.5|759|762|757.5|764.5|760|762|757.5|6912
1644591000000|2022-02-11 14:50:00|761.9|757.4|759.3|754.8|762|757.5|758.5|754|14015
1644591300000|2022-02-11 14:55:00|759.4|754.9|761.9|757.4|761.9|757.4|759.2|754.7|15935
1644800400000|2022-02-14 01:00:00|761.2|756.7|770.7|766.2|772.5|768|760.6|756.1|48701
1644800700000|2022-02-14 01:05:00|770.4|765.9|771|766.5|779.9|775.4|769.3|764.8|41918
1644801000000|2022-02-14 01:10:00|771.4|766.9|772.9|768.4|774.6|770.1|771.4|766.9|13288
1644801300000|2022-02-14 01:15:00|772.7|768.2|769.7|765.2|774.9|770.4|769.5|765|13386
1644801600000|2022-02-14 01:20:00|769.9|765.4|769.7|765.2|771.2|766.7|769.2|764.7|10552
1644801900000|2022-02-14 01:25:00|769.4|764.9|766.7|762.2|769.5|765|765.7|761.2|12063
1644802200000|2022-02-14 01:30:00|766.4|761.9|770.2|765.7|771.1|766.6|766.4|761.9|8420
1644802500000|2022-02-14 01:35:00|770.5|766|766.5|762|770.7|766.2|766.4|761.9|6090
1644802800000|2022-02-14 01:40:00|766.9|762.4|767.5|763|769|764.5|766.7|762.2|4483
1644803100000|2022-02-14 01:45:00|767.2|762.7|770|765.5|771.2|766.7|767.2|762.7|5080
1644803400000|2022-02-14 01:50:00|769.7|765.2|773.4|768.9|773.4|768.9|769|764.5|7651
1644803700000|2022-02-14 01:55:00|773.5|769|773|768.5|774.5|770|772.7|768.2|9117
1644804000000|2022-02-14 02:00:00|772.7|768.2|774|769.5|774|769.5|771.7|767.2|6601
1644804300000|2022-02-14 02:05:00|774.3|769.8|774.5|770|777.5|773|774.3|769.8|12558
1644804600000|2022-02-14 02:10:00|774.4|769.9|773|768.5|774.5|770|772|767.5|7619
1644805800000|2022-02-14 02:30:00|773.1|768.6|772.5|768|775.9|771.4|772|767.5|8546
1644806100000|2022-02-14 02:35:00|772.4|767.9|772.6|768.1|773.7|769.2|772|767.5|4116
1644806400000|2022-02-14 02:40:00|772.7|768.2|773|768.5|774|769.5|771.7|767.2|4383
1644806700000|2022-02-14 02:45:00|773.4|768.9|772.9|768.4|774.5|770|772|767.5|5360
1644807000000|2022-02-14 02:50:00|772.7|768.2|773.2|768.7|773.6|769.1|771.7|767.2|2846
1644807300000|2022-02-14 02:55:00|773.5|769|774.8|770.3|774.8|770.3|773.3|768.8|4033
1644807600000|2022-02-14 03:00:00|775.3|770.8|772.5|768|775.8|771.3|771.5|767|6459
1644807900000|2022-02-14 03:05:00|772.8|768.3|771.2|766.7|773|768.5|770.2|765.7|7329
1644808200000|2022-02-14 03:10:00|771.5|767|768.6|764.1|772.1|767.6|768.5|764|7864
1644808500000|2022-02-14 03:15:00|768.9|764.4|770.5|766|771.6|767.1|768.9|764.4|5171
1644808800000|2022-02-14 03:20:00|770.2|765.7|768.5|764|770.5|766|768.2|763.7|3999
1644809100000|2022-02-14 03:25:00|768.7|764.2|765.9|761.4|769.2|764.7|765.7|761.2|14164
1644816600000|2022-02-14 05:30:00|766.2|761.7|764.8|760.3|768|763.5|760.5|756|24827
1644816900000|2022-02-14 05:35:00|764.7|760.2|766.2|761.7|767.3|762.8|764.7|760.2|9650
1644817200000|2022-02-14 05:40:00|766.7|762.2|764.2|759.7|766.8|762.3|764.2|759.7|3430
1644817500000|2022-02-14 05:45:00|763.8|759.3|762.8|758.3|766.7|762.2|762.5|758|7372
1644817800000|2022-02-14 05:50:00|762.7|758.2|762.8|758.3|763.3|758.8|761.3|756.8|7332
1644818100000|2022-02-14 05:55:00|762.7|758.2|759.7|755.2|762.7|758.2|758|753.5|13292
1644818400000|2022-02-14 06:00:00|759.3|754.8|762.8|758.3|763.3|758.8|759.3|754.8|7247
1644818700000|2022-02-14 06:05:00|762.7|758.2|763.7|759.2|766.5|762|762.7|758.2|10396
1644819000000|2022-02-14 06:10:00|764.1|759.6|764.2|759.7|764.7|760.2|763.5|759|3178
1644819300000|2022-02-14 06:15:00|764.1|759.6|763.8|759.3|767.3|762.8|762.3|757.8|8349
1644819600000|2022-02-14 06:20:00|763.9|759.4|765.2|760.7|766.1|761.6|762.5|758|6268
1644819900000|2022-02-14 06:25:00|765.3|760.8|765.4|760.9|767|762.5|764|759.5|7784
1644820200000|2022-02-14 06:30:00|765.3|760.8|761|756.5|765.8|761.3|761|756.5|9439
1644820500000|2022-02-14 06:35:00|761.3|756.8|761.5|757|763.2|758.7|760.2|755.7|10217
1644820800000|2022-02-14 06:40:00|761.2|756.7|762.3|757.8|763.3|758.8|760.8|756.3|7504
1644821100000|2022-02-14 06:45:00|762|757.5|760.8|756.3|762.5|758|760.3|755.8|8112
1644821400000|2022-02-14 06:50:00|761.2|756.7|763.7|759.2|765.8|761.3|761.2|756.7|14680
1644821700000|2022-02-14 06:55:00|763.3|758.8|767.8|763.3|769.5|765|763.3|758.8|25244
1644843600000|2022-02-14 13:00:00|754.7|750.2|752.1|747.6|755.1|750.6|746.5|742|68162
1644843900000|2022-02-14 13:05:00|752|747.5|744|739.5|752.1|747.6|743|738.5|45057
1644844200000|2022-02-14 13:10:00|744.1|739.6|743.4|738.9|747.6|743.1|742.1|737.6|33551
1644844500000|2022-02-14 13:15:00|743.2|738.7|741|736.5|745|740.5|740.8|736.3|25399
1644844800000|2022-02-14 13:20:00|741.1|736.6|741.6|737.1|743|738.5|737.6|733.1|30884
1644845100000|2022-02-14 13:25:00|741.3|736.8|741|736.5|741.3|736.8|739.6|735.1|14576
1644845400000|2022-02-14 13:30:00|740.7|736.2|738.1|733.6|740.7|736.2|736.7|732.2|19881
1644845700000|2022-02-14 13:35:00|738.2|733.7|736.2|731.7|738.5|734|734.7|730.2|19305
1644846000000|2022-02-14 13:40:00|736|731.5|735.2|730.7|737.2|732.7|735|730.5|10527
1644846300000|2022-02-14 13:45:00|735|730.5|737.4|732.9|738.8|734.3|735|730.5|12811
1644846600000|2022-02-14 13:50:00|737.3|732.8|739.3|734.8|739.8|735.3|736|731.5|12899
1644846900000|2022-02-14 13:55:00|739.4|734.9|738.8|734.3|741.3|736.8|738.5|734|13666
1644847200000|2022-02-14 14:00:00|738.6|734.1|738|733.5|739.3|734.8|737.5|733|6903
1644847500000|2022-02-14 14:05:00|737.8|733.3|738.8|734.3|739.8|735.3|737.5|733|5517
1644847800000|2022-02-14 14:10:00|738.5|734|737|732.5|738.8|734.3|736.5|732|5776
1644848100000|2022-02-14 14:15:00|736.6|732.1|737|732.5|738|733.5|736|731.5|7221
1644848400000|2022-02-14 14:20:00|736.6|732.1|735|730.5|737|732.5|735|730.5|9189
1644848700000|2022-02-14 14:25:00|735.1|730.6|736|731.5|736.5|732|734|729.5|12924
1644849000000|2022-02-14 14:30:00|736.1|731.6|737.5|733|737.8|733.3|735.7|731.2|9759
1644849300000|2022-02-14 14:35:00|737.8|733.3|737.7|733.2|738.5|734|736.7|732.2|6682
1644849600000|2022-02-14 14:40:00|737.3|732.8|738.5|734|739.8|735.3|737.2|732.7|7653
1644849900000|2022-02-14 14:45:00|738.6|734.1|738|733.5|738.6|734.1|736.5|732|4718
1644850200000|2022-02-14 14:50:00|738.3|733.8|738|733.5|738.3|733.8|736.7|732.2|4449
1644850500000|2022-02-14 14:55:00|737.7|733.2|728.8|724.3|738|733.5|728.4|723.9|28726
1644886800000|2022-02-15 01:00:00|728.5|724|730.6|726.1|732.6|728.1|727.9|723.4|29132
1644887100000|2022-02-15 01:05:00|730.7|726.2|730.5|726|731.1|726.6|729|724.5|12856
1644887400000|2022-02-15 01:10:00|730.6|726.1|729.9|725.4|731.6|727.1|728.9|724.4|9199
1644887700000|2022-02-15 01:15:00|729.6|725.1|722.6|718.1|729.6|725.1|722.1|717.6|35262
1644888000000|2022-02-15 01:20:00|722.8|718.3|721.4|716.9|724.1|719.6|719.6|715.1|28165
1644888300000|2022-02-15 01:25:00|721.7|717.2|721|716.5|722.9|718.4|719.6|715.1|15452
1644888600000|2022-02-15 01:30:00|720.9|716.4|722.7|718.2|724.4|719.9|720.1|715.6|16799
1644888900000|2022-02-15 01:35:00|722.6|718.1|718.9|714.4|723.1|718.6|718.4|713.9|14012
1644889200000|2022-02-15 01:40:00|719.1|714.6|720.9|716.4|721|716.5|718.9|714.4|10881
1644889500000|2022-02-15 01:45:00|720.6|716.1|719.6|715.1|721.1|716.6|719.6|715.1|7042
1644889800000|2022-02-15 01:50:00|719.9|715.4|720.9|716.4|721.5|717|718|713.5|11552
1644890100000|2022-02-15 01:55:00|721|716.5|721.6|717.1|722.6|718.1|720.3|715.8|9442
1644890400000|2022-02-15 02:00:00|721.4|716.9|723.5|719|723.9|719.4|720.6|716.1|9176
1644890700000|2022-02-15 02:05:00|723.4|718.9|719.3|714.8|723.9|719.4|719.3|714.8|10451
1644891000000|2022-02-15 02:10:00|719.4|714.9|719.1|714.6|720.9|716.4|717.9|713.4|13208
1644892200000|2022-02-15 02:30:00|718.9|714.4|716.2|711.7|720.1|715.6|715.9|711.4|15930
1644892500000|2022-02-15 02:35:00|716.5|712|716.2|711.7|717.2|712.7|715.2|710.7|10331
1644892800000|2022-02-15 02:40:00|715.9|711.4|718.7|714.2|719|714.5|715.7|711.2|8857
1644893100000|2022-02-15 02:45:00|719|714.5|720.7|716.2|721.3|716.8|718.2|713.7|11828
1644893400000|2022-02-15 02:50:00|721|716.5|721.7|717.2|724|719.5|720|715.5|17885
1644893700000|2022-02-15 02:55:00|722|717.5|724.2|719.7|724.2|719.7|721.7|717.2|6730
1644894000000|2022-02-15 03:00:00|723.9|719.4|720.3|715.8|723.9|719.4|720.3|715.8|9605
1644894300000|2022-02-15 03:05:00|720.5|716|718|713.5|720.9|716.4|717.5|713|10506
1644894600000|2022-02-15 03:10:00|718.1|713.6|711.9|707.4|718.5|714|710.9|706.4|28321
1644894900000|2022-02-15 03:15:00|712.2|707.7|701.2|696.7|714.2|709.7|699.4|694.9|55961
1644895200000|2022-02-15 03:20:00|701.4|696.9|701.7|697.2|703.4|698.9|693.6|689.1|56868
1644895500000|2022-02-15 03:25:00|701.8|697.3|699.9|695.4|704.2|699.7|698.4|693.9|26269
1644903000000|2022-02-15 05:30:00|698.6|694.1|691.7|687.2|698.6|694.1|691.7|687.2|66740
1644903600000|2022-02-15 05:40:00|691.9|687.4|694.4|689.9|695.4|690.9|691.7|687.2|37372
1644903900000|2022-02-15 05:45:00|694.7|690.2|693.9|689.4|694.7|690.2|691.9|687.4|19743
1644904200000|2022-02-15 05:50:00|693.5|689|691.7|687.2|694|689.5|691.7|687.2|12353
1644906900000|2022-02-15 06:35:00|691.9|687.4|691.8|687.3|693.5|689|691.7|687.2|40793
1644907500000|2022-02-15 06:45:00|||||||||12504
1644907800000|2022-02-15 06:50:00|691.5|687|691.7|687.2|692.7|688.2|691.5|687|20784
1644908100000|2022-02-15 06:55:00|691.5|687|691.7|687.2|691.7|687.2|691.5|687|6589
1644930000000|2022-02-15 13:00:00|697.6|693.1|703.3|698.8|705.2|700.7|696.4|691.9|67044
1644930300000|2022-02-15 13:05:00|703.4|698.9|704.7|700.2|707.1|702.6|701.9|697.4|25578
1644930600000|2022-02-15 13:10:00|704.6|700.1|706.4|701.9|706.7|702.2|702.4|697.9|16201
1644930900000|2022-02-15 13:15:00|706.2|701.7|704.6|700.1|707.2|702.7|704.6|700.1|12275
1644931200000|2022-02-15 13:20:00|704.4|699.9|701.9|697.4|704.9|700.4|701.9|697.4|12718
1644931500000|2022-02-15 13:25:00|702.1|697.6|702.1|697.6|703.9|699.4|701.4|696.9|7190
1644931800000|2022-02-15 13:30:00|702.4|697.9|701.1|696.6|703.4|698.9|701.1|696.6|9238
1644932100000|2022-02-15 13:35:00|701.3|696.8|701.3|696.8|702.4|697.9|700.8|696.3|7698
1644932400000|2022-02-15 13:40:00|701|696.5|696.8|692.3|701.3|696.8|695.6|691.1|15455
1644932700000|2022-02-15 13:45:00|697.3|692.8|698.1|693.6|699.1|694.6|694.9|690.4|12713
1644933000000|2022-02-15 13:50:00|698.2|693.7|697.6|693.1|698.2|693.7|695.6|691.1|7535
1644933300000|2022-02-15 13:55:00|697.5|693|699.9|695.4|701.2|696.7|697.1|692.6|10990
1644933600000|2022-02-15 14:00:00|699.4|694.9|702.2|697.7|703.2|698.7|699.4|694.9|8034
1644933900000|2022-02-15 14:05:00|702.1|697.6|699.4|694.9|702.1|697.6|697.9|693.4|6791
1644934200000|2022-02-15 14:10:00|699.2|694.7|697.9|693.4|699.4|694.9|697.9|693.4|3787
1644934500000|2022-02-15 14:15:00|698.2|693.7|698.2|693.7|699.2|694.7|698.2|693.7|3074
1644934800000|2022-02-15 14:20:00|698.6|694.1|699.7|695.2|700.6|696.1|698.6|694.1|3760
1644935100000|2022-02-15 14:25:00|699.4|694.9|699.2|694.7|699.7|695.2|698.2|693.7|2553
1644935400000|2022-02-15 14:30:00|698.9|694.4|697.1|692.6|699.2|694.7|695.1|690.6|7874
1644935700000|2022-02-15 14:35:00|697.4|692.9|696.6|692.1|697.9|693.4|695.6|691.1|4271
1644936000000|2022-02-15 14:40:00|696.9|692.4|697.4|692.9|698.9|694.4|696.5|692|4274
1644936300000|2022-02-15 14:45:00|697.2|692.7|696.4|691.9|698.1|693.6|696.1|691.6|3981
1644936600000|2022-02-15 14:50:00|696.1|691.6|694.9|690.4|697.4|692.9|693.1|688.6|11860
1644936900000|2022-02-15 14:55:00|695|690.5|700|695.5|700.7|696.2|693.2|688.7|13524
1644973200000|2022-02-16 01:00:00|700.3|695.8|699|694.5|702.6|698.1|697.4|692.9|16169
1644973500000|2022-02-16 01:05:00|699.3|694.8|699|694.5|700.8|696.3|698|693.5|8723
1644973800000|2022-02-16 01:10:00|698.8|694.3|697.7|693.2|700|695.5|697.7|693.2|5660
1644974100000|2022-02-16 01:15:00|698|693.5|697.4|692.9|699.5|695|696.7|692.2|7481
1644974400000|2022-02-16 01:20:00|697.8|693.3|697.4|692.9|698.9|694.4|697.2|692.7|4995
1644974700000|2022-02-16 01:25:00|697.5|693|696.6|692.1|697.5|693|694.9|690.4|12454
1644975000000|2022-02-16 01:30:00|696.5|692|696.9|692.4|698.1|693.6|695.4|690.9|6828
1644975300000|2022-02-16 01:35:00|696.5|692|695.9|691.4|697.4|692.9|695.9|691.4|5185
1644975600000|2022-02-16 01:40:00|696.2|691.7|695.3|690.8|697.2|692.7|694|689.5|6670
1644975900000|2022-02-16 01:45:00|695.7|691.2|696|691.5|696.3|691.8|689.8|685.3|24410
1644976200000|2022-02-16 01:50:00|695.9|691.4|697.2|692.7|698.2|693.7|695|690.5|11223
1644976500000|2022-02-16 01:55:00|697.3|692.8|700.5|696|700.5|696|697.3|692.8|11528
1644976800000|2022-02-16 02:00:00|700|695.5|699|694.5|700|695.5|699|694.5|5742
1644977100000|2022-02-16 02:05:00|698.7|694.2|704.2|699.7|705|700.5|698.1|693.6|15023
1644977400000|2022-02-16 02:10:00|704.5|700|705.5|701|705.7|701.2|703.2|698.7|14524
1644978600000|2022-02-16 02:30:00|705|700.5|701.2|696.7|706.5|702|701.2|696.7|14235
1644978900000|2022-02-16 02:35:00|701.5|697|700.8|696.3|701.7|697.2|699.7|695.2|6886
1644979200000|2022-02-16 02:40:00|701.2|696.7|701.3|696.8|701.8|697.3|700.2|695.7|4837
1644979500000|2022-02-16 02:45:00|701.8|697.3|703.7|699.2|704.7|700.2|701.2|696.7|7172
1644979800000|2022-02-16 02:50:00|703.8|699.3|703.9|699.4|704.3|699.8|702.8|698.3|3273
1644980100000|2022-02-16 02:55:00|703.8|699.3|704.3|699.8|705.2|700.7|703.3|698.8|4367
1644980400000|2022-02-16 03:00:00|704.2|699.7|703.7|699.2|704.2|699.7|701.7|697.2|6206
1644980700000|2022-02-16 03:05:00|703.8|699.3|703.4|698.9|704.2|699.7|702.8|698.3|3228
1644981000000|2022-02-16 03:10:00|703.3|698.8|703.9|699.4|704|699.5|702.8|698.3|2400
1644981300000|2022-02-16 03:15:00|704|699.5|704.7|700.2|705.3|700.8|703.7|699.2|4199
1644981600000|2022-02-16 03:20:00|705.2|700.7|706.2|701.7|707|702.5|705.2|700.7|7125
1644981900000|2022-02-16 03:25:00|705.8|701.3|704.2|699.7|705.8|701.3|703.8|699.3|7249
1644989400000|2022-02-16 05:30:00|704.1|699.6|709.4|704.9|710.2|705.7|704.1|699.6|27214
1644989700000|2022-02-16 05:35:00|709.3|704.8|715.9|711.4|716|711.5|708.9|704.4|32583
1644990000000|2022-02-16 05:40:00|716.1|711.6|714.9|710.4|716.6|712.1|714.6|710.1|15758
1644990300000|2022-02-16 05:45:00|714.8|710.3|712.9|708.4|715.1|710.6|712.8|708.3|9984
1644990600000|2022-02-16 05:50:00|712.8|708.3|710.8|706.3|713.4|708.9|710.8|706.3|7819
1644990900000|2022-02-16 05:55:00|711.1|706.6|707.9|703.4|711.1|706.6|707.3|702.8|15814
1644991200000|2022-02-16 06:00:00|708.3|703.8|709.9|705.4|710.4|705.9|708.3|703.8|6698
1644991500000|2022-02-16 06:05:00|709.8|705.3|711.9|707.4|713.8|709.3|709.8|705.3|10397
1644991800000|2022-02-16 06:10:00|712.3|707.8|713.8|709.3|714.8|710.3|712.3|707.8|9510
1644992100000|2022-02-16 06:15:00|714.1|709.6|713.8|709.3|715.1|710.6|712.8|708.3|5933
1644992400000|2022-02-16 06:20:00|714.1|709.6|710.9|706.4|714.3|709.8|709.4|704.9|8975
1644992700000|2022-02-16 06:25:00|711|706.5|714.6|710.1|716.9|712.4|710.1|705.6|14621
1644993000000|2022-02-16 06:30:00|714.5|710|713.6|709.1|715.1|710.6|713.3|708.8|5709
1644993300000|2022-02-16 06:35:00|713.7|709.2|713.6|709.1|714.6|710.1|713.6|709.1|2501
1644993600000|2022-02-16 06:40:00|713.9|709.4|714.4|709.9|715.9|711.4|713.6|709.1|6056
1644993900000|2022-02-16 06:45:00|714.1|709.6|711.6|707.1|714.1|709.6|711.3|706.8|6562
1644994200000|2022-02-16 06:50:00|711.3|706.8|711.8|707.3|711.8|707.3|709.6|705.1|11915
1644994500000|2022-02-16 06:55:00|711.9|707.4|711.5|707|713.3|708.8|710.6|706.1|14953
1645016400000|2022-02-16 13:00:00|718.4|713.9|710.6|706.1|718.9|714.4|709.2|704.7|42547
1645016700000|2022-02-16 13:05:00|710.4|705.9|710.2|705.7|711.4|706.9|709.1|704.6|15384
1645017000000|2022-02-16 13:10:00|710.6|706.1|708.4|703.9|710.7|706.2|707.9|703.4|14648
1645017300000|2022-02-16 13:15:00|708|703.5|709.4|704.9|710.7|706.2|707.4|702.9|10660
1645017600000|2022-02-16 13:20:00|709.7|705.2|713.9|709.4|714.6|710.1|709.4|704.9|12140
1645017900000|2022-02-16 13:25:00|714.1|709.6|711.7|707.2|714.1|709.6|710.9|706.4|6579
1645018200000|2022-02-16 13:30:00|711.4|706.9|711.2|706.7|712.2|707.7|710.4|705.9|5690
1645018500000|2022-02-16 13:35:00|710.9|706.4|711.2|706.7|712.2|707.7|710.7|706.2|2898
1645018800000|2022-02-16 13:40:00|710.9|706.4|706.9|702.4|710.9|706.4|706.6|702.1|9075
1645019100000|2022-02-16 13:45:00|707.2|702.7|707.1|702.6|708.4|703.9|706.4|701.9|8858
1645019400000|2022-02-16 13:50:00|707|702.5|705.1|700.6|708.1|703.6|704.6|700.1|9838
1645019700000|2022-02-16 13:55:00|704.9|700.4|702.1|697.6|705.9|701.4|701.8|697.3|16437
1645020000000|2022-02-16 14:00:00|702.3|697.8|698.9|694.4|702.6|698.1|698.3|693.8|25564
1645020300000|2022-02-16 14:05:00|699|694.5|699.3|694.8|699.5|695|697.5|693|11651
1645020600000|2022-02-16 14:10:00|699.5|695|698.8|694.3|699.8|695.3|697.3|692.8|9967
1645020900000|2022-02-16 14:15:00|698.5|694|699|694.5|699.6|695.1|698.3|693.8|5441
1645021200000|2022-02-16 14:20:00|699.5|695|699.8|695.3|702.3|697.8|699.2|694.7|13311
1645021500000|2022-02-16 14:25:00|700|695.5|697.5|693|700|695.5|696.7|692.2|9969
1645021800000|2022-02-16 14:30:00|697.8|693.3|694.2|689.7|698|693.5|693.7|689.2|18689
1645022100000|2022-02-16 14:35:00|693.8|689.3|694.3|689.8|694.8|690.3|692|687.5|22060
1645022400000|2022-02-16 14:40:00|694.2|689.7|694.8|690.3|696.7|692.2|694.2|689.7|8580
1645022700000|2022-02-16 14:45:00|695.2|690.7|691.9|687.4|696.7|692.2|690|685.5|16778
1645023000000|2022-02-16 14:50:00|692|687.5|695.7|691.2|696.7|692.2|691.5|687|16262
1645023300000|2022-02-16 14:55:00|695.3|690.8|696.2|691.7|697.2|692.7|694.3|689.8|11696
1645059600000|2022-02-17 01:00:00|695.8|691.3|696.9|692.4|699.7|695.2|691.8|687.3|21451
1645059900000|2022-02-17 01:05:00|697|692.5|697.1|692.6|698.9|694.4|696.4|691.9|6174
1645060200000|2022-02-17 01:10:00|696.9|692.4|694.3|689.8|697.3|692.8|693.3|688.8|8270
1645060500000|2022-02-17 01:15:00|694.2|689.7|693.6|689.1|694.9|690.4|692.1|687.6|7838
1645060800000|2022-02-17 01:20:00|693.3|688.8|694.8|690.3|695.1|690.6|692.8|688.3|4267
1645061100000|2022-02-17 01:25:00|694.6|690.1|696.1|691.6|697.4|692.9|694.1|689.6|5767
1645061400000|2022-02-17 01:30:00|695.9|691.4|687.9|683.4|695.9|691.4|686.3|681.8|18058
1645061700000|2022-02-17 01:35:00|687.6|683.1|689.6|685.1|690.6|686.1|685.6|681.1|19474
1645062000000|2022-02-17 01:40:00|689.4|684.9|686.5|682|689.6|685.1|684.1|679.6|19067
1645062300000|2022-02-17 01:45:00|686.6|682.1|686.9|682.4|688.4|683.9|684.9|680.4|9197
1645062600000|2022-02-17 01:50:00|687.2|682.7|687.1|682.6|687.6|683.1|685.4|680.9|5889
1645062900000|2022-02-17 01:55:00|686.9|682.4|686.4|681.9|687.9|683.4|685.9|681.4|4042
1645063200000|2022-02-17 02:00:00|686.1|681.6|682.4|677.9|686.1|681.6|681.1|676.6|24853
1645063500000|2022-02-17 02:05:00|682.5|678|677.8|673.3|683.3|678.8|677|672.5|24497
1645063800000|2022-02-17 02:10:00|678|673.5|679.5|675|680.3|675.8|677.3|672.8|17982
1645065000000|2022-02-17 02:30:00|679.8|675.3|678.5|674|680|675.5|678|673.5|8273
1645065300000|2022-02-17 02:35:00|678.3|673.8|673.7|669.2|678.4|673.9|673|668.5|21212
1645065600000|2022-02-17 02:40:00|673.4|668.9|673|668.5|675.5|671|672.7|668.2|16601
1645065900000|2022-02-17 02:45:00|672.7|668.2|670.4|665.9|673|668.5|669.2|664.7|25400
1645066200000|2022-02-17 02:50:00|670.2|665.7|676.8|672.3|677|672.5|669.9|665.4|21028
1645066500000|2022-02-17 02:55:00|676.7|672.2|676.8|672.3|679.3|674.8|674.1|669.6|22193
1645066800000|2022-02-17 03:00:00|676.5|672|680.3|675.8|680.3|675.8|674.6|670.1|12238
1645067100000|2022-02-17 03:05:00|680.5|676|679|674.5|681.3|676.8|678|673.5|12941
1645067400000|2022-02-17 03:10:00|678.7|674.2|677.4|672.9|678.7|674.2|676|671.5|9334
1645067700000|2022-02-17 03:15:00|677.2|672.7|679.5|675|680.5|676|677.2|672.7|8568
1645068000000|2022-02-17 03:20:00|679.2|674.7|686.3|681.8|689|684.5|678.7|674.2|36785
1645068300000|2022-02-17 03:25:00|686|681.5|681.7|677.2|686.3|681.8|680.7|676.2|18917
1645075800000|2022-02-17 05:30:00|682.1|677.6|682|677.5|685.6|681.1|680|675.5|18645
1645076100000|2022-02-17 05:35:00|681.7|677.2|676.7|672.2|681.8|677.3|675.5|671|17667
1645076400000|2022-02-17 05:40:00|677|672.5|676.2|671.7|678.5|674|675.7|671.2|9052
1645076700000|2022-02-17 05:45:00|676.5|672|675|670.5|678|673.5|672.7|668.2|14108
1645077000000|2022-02-17 05:50:00|675.1|670.6|677.6|673.1|678.1|673.6|675.1|670.6|8577
1645077300000|2022-02-17 05:55:00|677.1|672.6|676|671.5|678.6|674.1|676|671.5|6425
1645077600000|2022-02-17 06:00:00|675.8|671.3|675.1|670.6|677.1|672.6|674.1|669.6|6810
1645077900000|2022-02-17 06:05:00|675|670.5|676.3|671.8|677.8|673.3|674.6|670.1|4851
1645078200000|2022-02-17 06:10:00|676.6|672.1|678.1|673.6|680|675.5|676.1|671.6|8648
1645078500000|2022-02-17 06:15:00|678.2|673.7|679.3|674.8|680.1|675.6|678.2|673.7|6170
1645078800000|2022-02-17 06:20:00|679.1|674.6|682.6|678.1|683.1|678.6|676.8|672.3|10076
1645079100000|2022-02-17 06:25:00|683|678.5|682.5|678|684.7|680.2|681.6|677.1|14800
1645079400000|2022-02-17 06:30:00|682.9|678.4|680.5|676|683.5|679|680.4|675.9|6686
1645079700000|2022-02-17 06:35:00|680.8|676.3|676.5|672|681.5|677|675.3|670.8|15056
1645080000000|2022-02-17 06:40:00|676.1|671.6|674|669.5|676.1|671.6|673.5|669|15872
1645080300000|2022-02-17 06:45:00|674.1|669.6|678|673.5|679|674.5|673.6|669.1|11648
1645080600000|2022-02-17 06:50:00|677.5|673|678.5|674|680.5|676|677.5|673|11378
1645080900000|2022-02-17 06:55:00|678.4|673.9|678|673.5|678.8|674.3|676|671.5|18612
1645102800000|2022-02-17 13:00:00|669.6|665.1|666.6|662.1|675|670.5|666.4|661.9|55768
1645103100000|2022-02-17 13:05:00|666.4|661.9|666.9|662.4|667.2|662.7|664.3|659.8|36165
1645103400000|2022-02-17 13:10:00|667|662.5|670.7|666.2|672.5|668|667|662.5|22530
1645103700000|2022-02-17 13:15:00|670.3|665.8|663.3|658.8|671.8|667.3|663.1|658.6|30624
1645104000000|2022-02-17 13:20:00|663.2|658.7|663.1|658.6|665.9|661.4|663|658.5|21743
1645104300000|2022-02-17 13:25:00|663|658.5|662.7|658.2|666.8|662.3|662.7|658.2|19728
1645104600000|2022-02-17 13:30:00|662.4|657.9|663.4|658.9|663.7|659.2|660.6|656.1|26347
1645104900000|2022-02-17 13:35:00|663.5|659|663.5|659|665.3|660.8|662.9|658.4|12480
1645105200000|2022-02-17 13:40:00|663.9|659.4|666.5|662|666.7|662.2|663.6|659.1|12592
1645105500000|2022-02-17 13:45:00|666.8|662.3|665.5|661|668.5|664|665|660.5|11313
1645105800000|2022-02-17 13:50:00|665.4|660.9|661.9|657.4|665.5|661|661.2|656.7|14834
1645106100000|2022-02-17 13:55:00|662.2|657.7|661.5|657|663.4|658.9|660.4|655.9|16394
1645106400000|2022-02-17 14:00:00|661.4|656.9|662.5|658|663|658.5|660.5|656|8486
1645106700000|2022-02-17 14:05:00|662.9|658.4|661|656.5|663|658.5|659.7|655.2|13303
1645107000000|2022-02-17 14:10:00|661.2|656.7|660.4|655.9|661.9|657.4|659.5|655|7658
1645107300000|2022-02-17 14:15:00|660.5|656|660.5|656|661.2|656.7|659.9|655.4|5155
1645107600000|2022-02-17 14:20:00|660|655.5|660.9|656.4|662.9|658.4|659.2|654.7|11647
1645107900000|2022-02-17 14:25:00|660.5|656|660.5|656|660.9|656.4|659.5|655|4548
1645108200000|2022-02-17 14:30:00|660.6|656.1|661.5|657|662.4|657.9|658.7|654.2|11591
1645108500000|2022-02-17 14:35:00|661.9|657.4|659.7|655.2|662|657.5|659.2|654.7|4675
1645108800000|2022-02-17 14:40:00|659.8|655.3|660.4|655.9|662.2|657.7|659.6|655.1|7490
1645109100000|2022-02-17 14:45:00|660.2|655.7|660.1|655.6|660.7|656.2|658.9|654.4|7660
1645109400000|2022-02-17 14:50:00|659.9|655.4|660.6|656.1|661.4|656.9|659.9|655.4|4660
1645109700000|2022-02-17 14:55:00|661.1|656.6|660.3|655.8|663.1|658.6|659.8|655.3|13829
1645110000000|2022-02-17 15:00:00|660.4|655.9|660.4|655.9|660.4|655.9|660.4|655.9|0
1645146000000|2022-02-18 01:00:00|660.1|655.6|666|661.5|668.2|663.7|660.1|655.6|29167
1645146300000|2022-02-18 01:05:00|665.9|661.4|667.7|663.2|670|665.5|665.1|660.6|16220
1645146600000|2022-02-18 01:10:00|667.4|662.9|668.8|664.3|670|665.5|666.2|661.7|13337
1645146900000|2022-02-18 01:15:00|669.1|664.6|670.8|666.3|671|666.5|668.8|664.3|12399
1645147200000|2022-02-18 01:20:00|670.6|666.1|669.3|664.8|670.7|666.2|668.6|664.1|5191
1645147500000|2022-02-18 01:25:00|669.2|664.7|678.8|674.3|679.3|674.8|668.1|663.6|28022
1645147800000|2022-02-18 01:30:00|679.1|674.6|678.1|673.6|680.3|675.8|677.6|673.1|25076
1645148100000|2022-02-18 01:35:00|677.9|673.4|674.3|669.8|678.1|673.6|674.3|669.8|15245
1645148400000|2022-02-18 01:40:00|674.5|670|674.5|670|676.3|671.8|673.8|669.3|8307
1645148700000|2022-02-18 01:45:00|674.8|670.3|678.8|674.3|679.3|674.8|674.8|670.3|9929
1645149000000|2022-02-18 01:50:00|678.6|674.1|676.8|672.3|678.6|674.1|676|671.5|5984
1645149300000|2022-02-18 01:55:00|677|672.5|675.3|670.8|677|672.5|674.2|669.7|6437
1645149600000|2022-02-18 02:00:00|675.1|670.6|674.9|670.4|675.4|670.9|670.9|666.4|11923
1645149900000|2022-02-18 02:05:00|674.4|669.9|673.4|668.9|675|670.5|673|668.5|5487
1645150200000|2022-02-18 02:10:00|673.5|669|676|671.5|677.3|672.8|673.4|668.9|6241
1645151400000|2022-02-18 02:30:00|676.1|671.6|675.2|670.7|677|672.5|674.5|670|4326
1645151700000|2022-02-18 02:35:00|675.3|670.8|674.4|669.9|675.3|670.8|672.7|668.2|5372
1645152000000|2022-02-18 02:40:00|674.7|670.2|674.9|670.4|675.2|670.7|672.8|668.3|4781
1645152300000|2022-02-18 02:45:00|675.1|670.6|674.6|670.1|675.6|671.1|674.6|670.1|2662
1645152600000|2022-02-18 02:50:00|674.9|670.4|678.7|674.2|679.9|675.4|674.9|670.4|8853
1645152900000|2022-02-18 02:55:00|679|674.5|677.7|673.2|679.2|674.7|677.2|672.7|6680
1645153200000|2022-02-18 03:00:00|678|673.5|677.5|673|679|674.5|675.7|671.2|5456
1645153500000|2022-02-18 03:05:00|677.2|672.7|678.4|673.9|678.8|674.3|677|672.5|3106
1645153800000|2022-02-18 03:10:00|678.9|674.4|681.9|677.4|682.5|678|678.2|673.7|14346
1645154100000|2022-02-18 03:15:00|682|677.5|680.3|675.8|683.1|678.6|679.8|675.3|11779
1645154400000|2022-02-18 03:20:00|680.6|676.1|680.3|675.8|682.1|677.6|679.3|674.8|8021
1645154700000|2022-02-18 03:25:00|680.6|676.1|681.8|677.3|683|678.5|680.3|675.8|8860
1645162200000|2022-02-18 05:30:00|682.1|677.6|682.6|678.1|686.1|681.6|682.1|677.6|19596
1645162500000|2022-02-18 05:35:00|682.9|678.4|680.6|676.1|684.6|680.1|680.3|675.8|9497
1645162800000|2022-02-18 05:40:00|680.8|676.3|683.1|678.6|683.8|679.3|680.8|676.3|4682
1645163100000|2022-02-18 05:45:00|683.2|678.7|681.3|676.8|683.6|679.1|681|676.5|4728
1645163400000|2022-02-18 05:50:00|681.6|677.1|680|675.5|682.5|678|679.8|675.3|7798
1645163700000|2022-02-18 05:55:00|680.3|675.8|676|671.5|681.3|676.8|676|671.5|12648
1645164000000|2022-02-18 06:00:00|676.3|671.8|677.5|673|678.3|673.8|676.3|671.8|9164
1645164300000|2022-02-18 06:05:00|677.8|673.3|679.5|675|680.8|676.3|677.8|673.3|7147
1645164600000|2022-02-18 06:10:00|679.8|675.3|681.5|677|682.3|677.8|679.5|675|5605
1645164900000|2022-02-18 06:15:00|681.2|676.7|682.5|678|682.5|678|680.2|675.7|5067
1645165200000|2022-02-18 06:20:00|682|677.5|684.5|680|684.5|680|682|677.5|7053
1645165500000|2022-02-18 06:25:00|684.2|679.7|682|677.5|684.2|679.7|682|677.5|6238
1645165800000|2022-02-18 06:30:00|682.2|677.7|681.2|676.7|683.2|678.7|680.3|675.8|7390
1645166100000|2022-02-18 06:35:00|680.9|676.4|679.3|674.8|681.7|677.2|678.2|673.7|7769
1645166400000|2022-02-18 06:40:00|679|674.5|679.8|675.3|680.3|675.8|678.8|674.3|4729
1645166700000|2022-02-18 06:45:00|679.6|675.1|681.5|677|682.1|677.6|679.6|675.1|7111
1645167000000|2022-02-18 06:50:00|681.6|677.1|679.6|675.1|681.6|677.1|678.3|673.8|7932
1645167300000|2022-02-18 06:55:00|679.9|675.4|680.9|676.4|681.4|676.9|679.1|674.6|13304
1645189200000|2022-02-18 13:00:00|683.9|679.4|678.8|674.3|685.5|681|677.5|673|40128
1645189500000|2022-02-18 13:05:00|679|674.5|676.5|672|679|674.5|674.5|670|20831
1645189800000|2022-02-18 13:10:00|676.2|671.7|674.4|669.9|676.5|672|673.7|669.2|12840
1645190100000|2022-02-18 13:15:00|674.7|670.2|674.4|669.9|675.4|670.9|673.6|669.1|9682
1645190400000|2022-02-18 13:20:00|674.2|669.7|672.4|667.9|674.9|670.4|670.9|666.4|14840
1645190700000|2022-02-18 13:25:00|672.3|667.8|673.6|669.1|673.6|669.1|670.4|665.9|12106
1645191000000|2022-02-18 13:30:00|673.5|669|672.9|668.4|674.2|669.7|672.9|668.4|7278
1645191300000|2022-02-18 13:35:00|672.7|668.2|672.2|667.7|673.5|669|671.1|666.6|8145
1645191600000|2022-02-18 13:40:00|671.9|667.4|672.9|668.4|673.5|669|671.4|666.9|3300
1645191900000|2022-02-18 13:45:00|672.6|668.1|673.9|669.4|674.2|669.7|672.3|667.8|4198
1645192200000|2022-02-18 13:50:00|674.1|669.6|678.6|674.1|680.1|675.6|674.1|669.6|20956
1645192500000|2022-02-18 13:55:00|679.1|674.6|677.7|673.2|679.9|675.4|677.5|673|8986
1645192800000|2022-02-18 14:00:00|677.5|673|675.5|671|677.5|673|673.5|669|12111
1645193100000|2022-02-18 14:05:00|675.2|670.7|674.5|670|675.7|671.2|674.2|669.7|4234
1645193400000|2022-02-18 14:10:00|674.8|670.3|672.8|668.3|675|670.5|672.8|668.3|4989
1645193700000|2022-02-18 14:15:00|673|668.5|673.2|668.7|674|669.5|672.2|667.7|4728
1645194000000|2022-02-18 14:20:00|673.5|669|675.2|670.7|675.5|671|673.2|668.7|5202
1645194300000|2022-02-18 14:25:00|675|670.5|677.3|672.8|677.8|673.3|674.5|670|5870
1645194600000|2022-02-18 14:30:00|677|672.5|677.8|673.3|678.1|673.6|676|671.5|5418
1645194900000|2022-02-18 14:35:00|677.5|673|677.3|672.8|678.1|673.6|676|671.5|4887
1645195200000|2022-02-18 14:40:00|677|672.5|674.8|670.3|677|672.5|673.5|669|5623
1645195500000|2022-02-18 14:45:00|674.6|670.1|677.4|672.9|678.3|673.8|674.4|669.9|5591
1645195800000|2022-02-18 14:50:00|677.9|673.4|677.3|672.8|678.6|674.1|676.8|672.3|7311
1645196100000|2022-02-18 14:55:00|677|672.5|677.7|673.2|677.7|673.2|675.4|670.9|11166
1645196400000|2022-02-18 15:00:00|677.6|673.1|677.6|673.1|677.6|673.1|677.6|673.1|64
1645405200000|2022-02-21 01:00:00|677.1|672.6|677.3|672.8|678.9|674.4|671.5|667|29232
1645405500000|2022-02-21 01:05:00|677.6|673.1|669|664.5|677.7|673.2|668.5|664|21610
1645405800000|2022-02-21 01:10:00|669.2|664.7|668.8|664.3|670.3|665.8|667.2|662.7|15744
1645406100000|2022-02-21 01:15:00|669.1|664.6|666.2|661.7|669.3|664.8|665.5|661|14681
1645406400000|2022-02-21 01:20:00|665.7|661.2|667|662.5|667|662.5|665.2|660.7|9637
1645406700000|2022-02-21 01:25:00|667.3|662.8|665.2|660.7|668|663.5|665.2|660.7|6652
1645407000000|2022-02-21 01:30:00|665.5|661|666.7|662.2|667.5|663|663.7|659.2|11631
1645407300000|2022-02-21 01:35:00|666.5|662|684.8|680.3|685.1|680.6|665.7|661.2|47642
1645407600000|2022-02-21 01:40:00|684.5|680|683.2|678.7|684.5|680|679.7|675.2|29100
1645407900000|2022-02-21 01:45:00|682.9|678.4|680.9|676.4|684|679.5|680.2|675.7|12243
1645408200000|2022-02-21 01:50:00|681.2|676.7|680.7|676.2|682.2|677.7|680|675.5|7418
1645408500000|2022-02-21 01:55:00|680.4|675.9|682.8|678.3|682.8|678.3|680.2|675.7|8344
1645408800000|2022-02-21 02:00:00|682.5|678|681.5|677|683.1|678.6|681|676.5|6853
1645409100000|2022-02-21 02:05:00|681.3|676.8|677.8|673.3|681.8|677.3|677.1|672.6|10926
1645409400000|2022-02-21 02:10:00|678.1|673.6|675.3|670.8|679.6|675.1|674.3|669.8|13867
1645410600000|2022-02-21 02:30:00|675.4|670.9|676.2|671.7|676.8|672.3|674.5|670|9194
1645410900000|2022-02-21 02:35:00|676.3|671.8|672.3|667.8|677.6|673.1|671.3|666.8|12424
1645411200000|2022-02-21 02:40:00|672.6|668.1|672.3|667.8|672.8|668.3|669.5|665|11151
1645411500000|2022-02-21 02:45:00|672.2|667.7|673.8|669.3|674.6|670.1|671|666.5|8676
1645411800000|2022-02-21 02:50:00|673.6|669.1|670.9|666.4|675.6|671.1|670.9|666.4|8721
1645412100000|2022-02-21 02:55:00|671.2|666.7|672.9|668.4|672.9|668.4|670.6|666.1|5356
1645412400000|2022-02-21 03:00:00|673.2|668.7|671.9|667.4|673.2|668.7|671.4|666.9|3331
1645412700000|2022-02-21 03:05:00|672.1|667.6|671.4|666.9|672.4|667.9|670.4|665.9|4486
1645413000000|2022-02-21 03:10:00|671.7|667.2|671.7|667.2|673.7|669.2|671.4|666.9|2931
1645413300000|2022-02-21 03:15:00|672.2|667.7|675.5|671|677|672.5|672.2|667.7|8568
1645413600000|2022-02-21 03:20:00|675.3|670.8|675.4|670.9|676.4|671.9|674|669.5|4589
1645413900000|2022-02-21 03:25:00|675.5|671|675.1|670.6|676.1|671.6|674.1|669.6|4014
1645421400000|2022-02-21 05:30:00|675.6|671.1|676.1|671.6|677.1|672.6|674.6|670.1|6811
1645421700000|2022-02-21 05:35:00|676.3|671.8|676.6|672.1|677.4|672.9|674.8|670.3|6539
1645422000000|2022-02-21 05:40:00|676.9|672.4|678.5|674|679.5|675|676.6|672.1|10302
1645422300000|2022-02-21 05:45:00|678.4|673.9|680|675.5|680.5|676|677.2|672.7|8764
1645422600000|2022-02-21 05:50:00|680.3|675.8|679|674.5|681.8|677.3|678.8|674.3|14493
1645422900000|2022-02-21 05:55:00|678.7|674.2|680.9|676.4|680.9|676.4|678.5|674|4723
1645423200000|2022-02-21 06:00:00|680.8|676.3|679|674.5|681.5|677|678.5|674|5837
1645423500000|2022-02-21 06:05:00|678.8|674.3|679|674.5|679.5|675|678.5|674|3188
1645423800000|2022-02-21 06:10:00|678.7|674.2|679.7|675.2|681|676.5|678.7|674.2|2898
1645424100000|2022-02-21 06:15:00|680|675.5|679.5|675|680.5|676|679.1|674.6|2723
1645424400000|2022-02-21 06:20:00|679.7|675.2|677.7|673.2|679.7|675.2|676|671.5|7639
1645424700000|2022-02-21 06:25:00|677.5|673|676.8|672.3|677.6|673.1|676.3|671.8|3896
1645425000000|2022-02-21 06:30:00|676.9|672.4|682.1|677.6|682.7|678.2|676.9|672.4|17130
1645425300000|2022-02-21 06:35:00|682.4|677.9|683.9|679.4|685.6|681.1|682.1|677.6|25635
1645425600000|2022-02-21 06:40:00|684|679.5|688.8|684.3|688.8|684.3|683.7|679.2|26464
1645425900000|2022-02-21 06:45:00|688.5|684|694.1|689.6|694.6|690.1|687|682.5|36161
1645426200000|2022-02-21 06:50:00|694.5|690|696.6|692.1|698.1|693.6|693.8|689.3|29803
1645426500000|2022-02-21 06:55:00|696.3|691.8|698.6|694.1|698.9|694.4|696.1|691.6|25991
1645448400000|2022-02-21 13:00:00|704.7|700.2|700.3|695.8|704.7|700.2|699.4|694.9|44341
1645448700000|2022-02-21 13:05:00|700.5|696|701.3|696.8|702.1|697.6|699.5|695|16168
1645449000000|2022-02-21 13:10:00|701.6|697.1|704.2|699.7|706.2|701.7|701.6|697.1|19539
1645449300000|2022-02-21 13:15:00|704.5|700|704.7|700.2|705.4|700.9|702.7|698.2|10513
1645449600000|2022-02-21 13:20:00|705|700.5|705.5|701|707.5|703|704.9|700.4|15313
1645449900000|2022-02-21 13:25:00|705.4|700.9|705.2|700.7|705.7|701.2|704.2|699.7|7647
1645450200000|2022-02-21 13:30:00|705.5|701|705.2|700.7|705.9|701.4|704.2|699.7|6589
1645450500000|2022-02-21 13:35:00|705|700.5|706|701.5|706.5|702|704.7|700.2|4897
1645450800000|2022-02-21 13:40:00|705.7|701.2|704.4|699.9|706|701.5|703.4|698.9|6326
1645451100000|2022-02-21 13:45:00|704.6|700.1|703.4|698.9|705.4|700.9|703.4|698.9|5365
1645451400000|2022-02-21 13:50:00|703.1|698.6|704.8|700.3|705.2|700.7|703.1|698.6|6028
1645451700000|2022-02-21 13:55:00|704.9|700.4|705.1|700.6|705.7|701.2|704.7|700.2|4355
1645452000000|2022-02-21 14:00:00|705.4|700.9|704.9|700.4|705.4|700.9|702.8|698.3|6023
1645452300000|2022-02-21 14:05:00|705.1|700.6|706.1|701.6|706.4|701.9|704.9|700.4|3036
1645452600000|2022-02-21 14:10:00|706.4|701.9|704.6|700.1|706.4|701.9|703.8|699.3|3442
1645452900000|2022-02-21 14:15:00|704.8|700.3|705.3|700.8|705.6|701.1|704.3|699.8|2499
1645453200000|2022-02-21 14:20:00|705.6|701.1|705.6|701.1|706.9|702.4|705.6|701.1|3899
1645453500000|2022-02-21 14:25:00|705.7|701.2|705.5|701|707|702.5|705|700.5|3347
1645453800000|2022-02-21 14:30:00|705.8|701.3|706.3|701.8|706.5|702|705.3|700.8|1547
1645454100000|2022-02-21 14:35:00|706.6|702.1|707.3|702.8|709.2|704.7|706.6|702.1|13710
1645454400000|2022-02-21 14:40:00|707.6|703.1|706.8|702.3|707.8|703.3|702.3|697.8|12883
1645454700000|2022-02-21 14:45:00|707|702.5|707.9|703.4|709.6|705.1|706.8|702.3|9281
1645455000000|2022-02-21 14:50:00|707.6|703.1|704.8|700.3|707.9|703.4|703.8|699.3|8322
1645455300000|2022-02-21 14:55:00|704.7|700.2|703.8|699.3|705.1|700.6|703.8|699.3|8384
1645491600000|2022-02-22 01:00:00|703.7|699.2|700.7|696.2|704.5|700|698.7|694.2|25235
1645491900000|2022-02-22 01:05:00|700.6|696.1|697|692.5|700.9|696.4|695.8|691.3|21928
1645492200000|2022-02-22 01:10:00|696.7|692.2|698.9|694.4|699.4|694.9|696.6|692.1|11381
1645492500000|2022-02-22 01:15:00|699|694.5|701.5|697|702.2|697.7|699|694.5|11128
1645492800000|2022-02-22 01:20:00|701.2|696.7|700.5|696|701.2|696.7|699|694.5|5371
1645493100000|2022-02-22 01:25:00|700.7|696.2|701.2|696.7|701.2|696.7|699.7|695.2|3749
1645493400000|2022-02-22 01:30:00|701.3|696.8|701.8|697.3|702.5|698|700.3|695.8|6543
1645493700000|2022-02-22 01:35:00|702|697.5|703.3|698.8|704.3|699.8|701.5|697|10200
1645494000000|2022-02-22 01:40:00|703|698.5|701.2|696.7|703.3|698.8|700.8|696.3|5265
1645494300000|2022-02-22 01:45:00|701.5|697|700.2|695.7|702.1|697.6|698.7|694.2|6042
1645494600000|2022-02-22 01:50:00|700.7|696.2|700.7|696.2|702.2|697.7|700|695.5|3374
1645494900000|2022-02-22 01:55:00|700.4|695.9|699.7|695.2|700.7|696.2|699.2|694.7|2947
1645495200000|2022-02-22 02:00:00|700|695.5|702.3|697.8|702.3|697.8|700|695.5|5906
1645495500000|2022-02-22 02:05:00|702.2|697.7|700.6|696.1|702.3|697.8|700.3|695.8|4846
1645495800000|2022-02-22 02:10:00|700.3|695.8|699.8|695.3|701.1|696.6|699.3|694.8|3042
1645496100000|2022-02-22 02:15:00|699.6|695.1|699.6|695.1|699.6|695.1|699.6|695.1|0
1645497000000|2022-02-22 02:30:00|699.8|695.3|701.3|696.8|701.6|697.1|697.8|693.3|7561
1645497300000|2022-02-22 02:35:00|700.8|696.3|701.1|696.6|701.3|696.8|700.8|696.3|2433
1645497600000|2022-02-22 02:40:00|701.3|696.8|700.3|695.8|702.6|698.1|699.5|695|5520
1645497900000|2022-02-22 02:45:00|700|695.5|700.3|695.8|700.8|696.3|699.5|695|2450
1645498200000|2022-02-22 02:50:00|699.8|695.3|696.1|691.6|700.5|696|695.4|690.9|11995
1645498500000|2022-02-22 02:55:00|696.5|692|697.6|693.1|697.8|693.3|696.1|691.6|4851
1645498800000|2022-02-22 03:00:00|697.9|693.4|696.6|692.1|699.2|694.7|696.4|691.9|5603
1645499100000|2022-02-22 03:05:00|696.9|692.4|693.6|689.1|699.2|694.7|693.1|688.6|11576
1645499400000|2022-02-22 03:10:00|693.8|689.3|694.6|690.1|696.4|691.9|693.6|689.1|9850
1645499700000|2022-02-22 03:15:00|694.9|690.4|692.5|688|695.3|690.8|691.7|687.2|16755
1645500000000|2022-02-22 03:20:00|692.8|688.3|693.1|688.6|694.8|690.3|692.1|687.6|7505
1645500300000|2022-02-22 03:25:00|693.3|688.8|690.8|686.3|695.1|690.6|690.1|685.6|13858
1645507800000|2022-02-22 05:30:00|690.7|686.2|694.4|689.9|694.4|689.9|689.9|685.4|15316
1645508100000|2022-02-22 05:35:00|694.3|689.8|695.4|690.9|696.9|692.4|693.6|689.1|10760
1645508400000|2022-02-22 05:40:00|695.6|691.1|695.4|690.9|696.4|691.9|694.1|689.6|4931
1645508700000|2022-02-22 05:45:00|695.1|690.6|696.7|692.2|696.7|692.2|694.4|689.9|5684
1645509000000|2022-02-22 05:50:00|696.5|692|697.7|693.2|698.6|694.1|695.4|690.9|7119
1645509300000|2022-02-22 05:55:00|697.4|692.9|695.4|690.9|697.4|692.9|694.7|690.2|5311
1645509600000|2022-02-22 06:00:00|695.1|690.6|696.2|691.7|696.7|692.2|694.4|689.9|3593
1645509900000|2022-02-22 06:05:00|696.1|691.6|697.2|692.7|697.7|693.2|696|691.5|3672
1645510200000|2022-02-22 06:10:00|697|692.5|696.2|691.7|697|692.5|695.9|691.4|2829
1645510500000|2022-02-22 06:15:00|696.5|692|697.2|692.7|698.2|693.7|696.5|692|4225
1645510800000|2022-02-22 06:20:00|696.9|692.4|695.9|691.4|697.2|692.7|695.9|691.4|2856
1645511100000|2022-02-22 06:25:00|695.7|691.2|688.6|684.1|695.9|691.4|687.1|682.6|20073
1645511400000|2022-02-22 06:30:00|688.8|684.3|688.1|683.6|690.1|685.6|686.8|682.3|17931
1645511700000|2022-02-22 06:35:00|688.4|683.9|685.7|681.2|689.1|684.6|685.2|680.7|19948
1645512000000|2022-02-22 06:40:00|685.2|680.7|684.8|680.3|686.9|682.4|684.4|679.9|16362
1645512300000|2022-02-22 06:45:00|684.9|680.4|684.3|679.8|687.4|682.9|683.4|678.9|13754
1645512600000|2022-02-22 06:50:00|684.6|680.1|681.2|676.7|686.3|681.8|680.7|676.2|21979
1645512900000|2022-02-22 06:55:00|681.5|677|676|671.5|681.7|677.2|674.7|670.2|36327
1645534800000|2022-02-22 13:00:00|674.6|670.1|678.3|673.8|679.7|675.2|673.4|668.9|34297
1645535100000|2022-02-22 13:05:00|678.6|674.1|682.1|677.6|682.1|677.6|676.6|672.1|21613
1645535400000|2022-02-22 13:10:00|682.3|677.8|681.4|676.9|683.4|678.9|680.9|676.4|15556
1645535700000|2022-02-22 13:15:00|681.1|676.6|683.9|679.4|684.5|680|679.9|675.4|13439
1645536000000|2022-02-22 13:20:00|684.2|679.7|679.9|675.4|684.2|679.7|679.9|675.4|10327
1645536300000|2022-02-22 13:25:00|680.1|675.6|677.3|672.8|680.9|676.4|677.1|672.6|13278
1645536600000|2022-02-22 13:30:00|677.1|672.6|682.6|678.1|682.6|678.1|677.1|672.6|12264
1645536900000|2022-02-22 13:35:00|682.3|677.8|681.1|676.6|682.3|677.8|680.3|675.8|4852
1645537200000|2022-02-22 13:40:00|681.3|676.8|681.6|677.1|682.1|677.6|681.1|676.6|2849
1645537500000|2022-02-22 13:45:00|681.1|676.6|680.2|675.7|682.8|678.3|679.6|675.1|5257
1645537800000|2022-02-22 13:50:00|679.9|675.4|679.5|675|680|675.5|678|673.5|9413
1645538100000|2022-02-22 13:55:00|679.7|675.2|680|675.5|680.3|675.8|679.2|674.7|2336
1645538400000|2022-02-22 14:00:00|679.7|675.2|680.4|675.9|681.5|677|679.5|675|3459
1645538700000|2022-02-22 14:05:00|680.2|675.7|679.6|675.1|680.2|675.7|678.7|674.2|3446
1645539000000|2022-02-22 14:10:00|679.4|674.9|680|675.5|680.5|676|679.2|674.7|1571
1645539300000|2022-02-22 14:15:00|680.1|675.6|682|677.5|682.3|677.8|679.8|675.3|4999
1645539600000|2022-02-22 14:20:00|681.8|677.3|682.5|678|684.3|679.8|681.8|677.3|8075
1645539900000|2022-02-22 14:25:00|682.8|678.3|682.3|677.8|683|678.5|681.3|676.8|4474
1645540200000|2022-02-22 14:30:00|682|677.5|681.5|677|682|677.5|680.3|675.8|3962
1645540500000|2022-02-22 14:35:00|681.8|677.3|681.8|677.3|682.3|677.8|681.8|677.3|2842
1645540800000|2022-02-22 14:40:00|682|677.5|681.8|677.3|682.8|678.3|681.8|677.3|3277
1645541100000|2022-02-22 14:45:00|681.5|677|679.8|675.3|681.5|677|678.2|673.7|10292
1645541400000|2022-02-22 14:50:00|679.7|675.2|681.3|676.8|682|677.5|679.2|674.7|5199
1645541700000|2022-02-22 14:55:00|681|676.5|680.5|676|681.3|676.8|679|674.5|6905
1645578000000|2022-02-23 01:00:00|678.9|674.4|682|677.5|683.2|678.7|677.4|672.9|15246
1645578300000|2022-02-23 01:05:00|681.9|677.4|683.4|678.9|684.2|679.7|681.9|677.4|7046
1645578600000|2022-02-23 01:10:00|683.7|679.2|686|681.5|687|682.5|681.9|677.4|20738
1645578900000|2022-02-23 01:15:00|685.7|681.2|686.7|682.2|687.2|682.7|683.9|679.4|8981
1645579200000|2022-02-23 01:20:00|687|682.5|686.5|682|687.5|683|685.7|681.2|10029
1645579500000|2022-02-23 01:25:00|686.7|682.2|686.2|681.7|687|682.5|684.7|680.2|6536
1645579800000|2022-02-23 01:30:00|686|681.5|687.2|682.7|689.2|684.7|686|681.5|12709
1645580100000|2022-02-23 01:35:00|687.5|683|685.2|680.7|687.7|683.2|684.9|680.4|8829
1645580400000|2022-02-23 01:40:00|685.3|680.8|685.7|681.2|685.9|681.4|683.9|679.4|6239
1645580700000|2022-02-23 01:45:00|685.4|680.9|686.7|682.2|687.7|683.2|685.3|680.8|4181
1645581000000|2022-02-23 01:50:00|686.9|682.4|687.4|682.9|688.7|684.2|686.9|682.4|6520
1645581300000|2022-02-23 01:55:00|687.3|682.8|687.7|683.2|688.7|684.2|686.4|681.9|5456
1645581600000|2022-02-23 02:00:00|687.9|683.4|700.3|695.8|701.8|697.3|687.9|683.4|42794
1645581900000|2022-02-23 02:05:00|700.6|696.1|699.8|695.3|701.7|697.2|698|693.5|22800
1645582200000|2022-02-23 02:10:00|700|695.5|699.6|695.1|702.6|698.1|699.4|694.9|14499
1645583400000|2022-02-23 02:30:00|699.9|695.4|700.8|696.3|701.1|696.6|698.6|694.1|11856
1645583700000|2022-02-23 02:35:00|701.1|696.6|703.8|699.3|704.6|700.1|700.6|696.1|13329
1645584000000|2022-02-23 02:40:00|703.3|698.8|704|699.5|704.8|700.3|702.5|698|9894
1645584300000|2022-02-23 02:45:00|704.1|699.6|705.8|701.3|706.8|702.3|703.3|698.8|14544
1645584600000|2022-02-23 02:50:00|705.9|701.4|706.5|702|707|702.5|705.3|700.8|9214
1645584900000|2022-02-23 02:55:00|706.4|701.9|705.9|701.4|707|702.5|705.2|700.7|8937
1645585200000|2022-02-23 03:00:00|705.8|701.3|705.4|700.9|706|701.5|704|699.5|8825
1645585500000|2022-02-23 03:05:00|705.5|701|704.6|700.1|706.2|701.7|703.9|699.4|5322
1645585800000|2022-02-23 03:10:00|704.4|699.9|701.1|696.6|704.4|699.9|700.1|695.6|14800
1645586100000|2022-02-23 03:15:00|701.4|696.9|703.2|698.7|704.9|700.4|700.9|696.4|10638
1645586400000|2022-02-23 03:20:00|703.5|699|703.7|699.2|704.7|700.2|703.2|698.7|4762
1645586700000|2022-02-23 03:25:00|703.9|699.4|702.6|698.1|705|700.5|702.5|698|6219
1645594200000|2022-02-23 05:30:00|702.9|698.4|704.7|700.2|705.5|701|701.3|696.8|10797
1645594500000|2022-02-23 05:35:00|705|700.5|705.5|701|707.2|702.7|704.7|700.2|8942
1645594800000|2022-02-23 05:40:00|705.4|700.9|707.9|703.4|708.1|703.6|704.2|699.7|6147
1645595100000|2022-02-23 05:45:00|707.8|703.3|706.9|702.4|708.7|704.2|706.3|701.8|9146
1645595400000|2022-02-23 05:50:00|707.2|702.7|705.8|701.3|707.8|703.3|705.5|701|5864
1645595700000|2022-02-23 05:55:00|705.7|701.2|707.8|703.3|708.8|704.3|705.7|701.2|6373
1645596000000|2022-02-23 06:00:00|708|703.5|708|703.5|708.5|704|707|702.5|4514
1645596300000|2022-02-23 06:05:00|707.9|703.4|707|702.5|708.5|704|706.5|702|4045
1645596600000|2022-02-23 06:10:00|707.3|702.8|706.5|702|707.5|703|705.2|700.7|5276
1645596900000|2022-02-23 06:15:00|706.3|701.8|706.3|701.8|706.3|701.8|701.7|697.2|12081
1645597200000|2022-02-23 06:20:00|706.5|702|707.5|703|707.5|703|706.3|701.8|4893
1645597500000|2022-02-23 06:25:00|707.3|702.8|693|688.5|707.3|702.8|691.6|687.1|23047
1645597800000|2022-02-23 06:30:00|692.9|688.4|690.2|685.7|696.4|691.9|687.5|683|49214
1645598100000|2022-02-23 06:35:00|690.5|686|699.3|694.8|701.1|696.6|689.7|685.2|32441
1645598400000|2022-02-23 06:40:00|699|694.5|696|691.5|699|694.5|694|689.5|16854
1645598700000|2022-02-23 06:45:00|696.3|691.8|697.3|692.8|698.1|693.6|695|690.5|8724
1645599000000|2022-02-23 06:50:00|697|692.5|696.8|692.3|700.9|696.4|696.6|692.1|12243
1645599300000|2022-02-23 06:55:00|696.5|692|693.7|689.2|696.8|692.3|690.4|685.9|30877
1645621200000|2022-02-23 13:00:00|695.4|690.9|704.6|700.1|705.3|700.8|694.6|690.1|44932
1645621500000|2022-02-23 13:05:00|704.8|700.3|703.2|698.7|705.3|700.8|701.4|696.9|17281
1645621800000|2022-02-23 13:10:00|703.4|698.9|707.2|702.7|709.2|704.7|703.4|698.9|34821
1645622100000|2022-02-23 13:15:00|707.5|703|704.1|699.6|708.3|703.8|703.9|699.4|17671
1645622400000|2022-02-23 13:20:00|703.9|699.4|701.1|696.6|704.5|700|700.1|695.6|20434
1645622700000|2022-02-23 13:25:00|701.4|696.9|701.1|696.6|702.1|697.6|700.1|695.6|9716
1645623000000|2022-02-23 13:30:00|700.6|696.1|694.8|690.3|700.6|696.1|692.1|687.6|33140
1645623300000|2022-02-23 13:35:00|695.1|690.6|695|690.5|696.8|692.3|692|687.5|18297
1645623600000|2022-02-23 13:40:00|694.7|690.2|697.3|692.8|697.8|693.3|694.7|690.2|10075
1645623900000|2022-02-23 13:45:00|696.7|692.2|697.5|693|698|693.5|695.3|690.8|9104
1645624200000|2022-02-23 13:50:00|697|692.5|698.8|694.3|699.8|695.3|696|691.5|9165
1645624500000|2022-02-23 13:55:00|698.6|694.1|698|693.5|701.5|697|697.8|693.3|11004
1645624800000|2022-02-23 14:00:00|697.8|693.3|699.5|695|700.5|696|695.9|691.4|8131
1645625100000|2022-02-23 14:05:00|699.8|695.3|697.5|693|699.8|695.3|696.7|692.2|6895
1645625400000|2022-02-23 14:10:00|697.8|693.3|696.8|692.3|698.5|694|694.7|690.2|7576
1645625700000|2022-02-23 14:15:00|696.5|692|695.5|691|697.5|693|694.9|690.4|5640
1645626000000|2022-02-23 14:20:00|695.8|691.3|693.8|689.3|696.8|692.3|692.8|688.3|10021
1645626300000|2022-02-23 14:25:00|693.9|689.4|694|689.5|694.8|690.3|693.3|688.8|6760
1645626600000|2022-02-23 14:30:00|693.7|689.2|696.8|692.3|696.8|692.3|693.5|689|6233
1645626900000|2022-02-23 14:35:00|696.3|691.8|697.8|693.3|698.9|694.4|695.8|691.3|5785
1645627200000|2022-02-23 14:40:00|697.7|693.2|697.5|693|698.3|693.8|696.3|691.8|3347
1645627500000|2022-02-23 14:45:00|697.3|692.8|694.7|690.2|697.5|693|693.5|689|6919
1645627800000|2022-02-23 14:50:00|695|690.5|696.9|692.4|697.3|692.8|694.3|689.8|5663
1645628100000|2022-02-23 14:55:00|697|692.5|696.5|692|697|692.5|695|690.5|8915
1645628400000|2022-02-23 15:00:00|||||||||123
1645664400000|2022-02-24 01:00:00|697|692.5|697.1|692.6|699.6|695.1|693.1|688.6|17368
1645664700000|2022-02-24 01:05:00|696.6|692.1|694.7|690.2|697.1|692.6|692.1|687.6|12658
1645665000000|2022-02-24 01:10:00|694.4|689.9|694.1|689.6|695.7|691.2|693.2|688.7|5010
1645665300000|2022-02-24 01:15:00|694|689.5|690.6|686.1|694.6|690.1|689.8|685.3|16751
1645665600000|2022-02-24 01:20:00|691.1|686.6|692.3|687.8|693.8|689.3|691.1|686.6|7381
1645665900000|2022-02-24 01:25:00|692.2|687.7|691.5|687|692.6|688.1|691.3|686.8|4269
1645666200000|2022-02-24 01:30:00|691.3|686.8|696.3|691.8|696.3|691.8|690.8|686.3|10678
1645666500000|2022-02-24 01:35:00|695.9|691.4|692.3|687.8|696|691.5|691.8|687.3|6995
1645666800000|2022-02-24 01:40:00|692.6|688.1|691.5|687|693.3|688.8|688.1|683.6|12240
1645667100000|2022-02-24 01:45:00|691|686.5|693.3|688.8|693.5|689|690.8|686.3|5154
1645667400000|2022-02-24 01:50:00|693|688.5|691.3|686.8|694.5|690|691|686.5|5347
1645667700000|2022-02-24 01:55:00|691|686.5|689|684.5|692|687.5|688.8|684.3|6949
1645668000000|2022-02-24 02:00:00|689.5|685|686.2|681.7|690.5|686|685.8|681.3|18518
1645668300000|2022-02-24 02:05:00|685.8|681.3|686.7|682.2|687.7|683.2|684.5|680|17354
1645668600000|2022-02-24 02:10:00|686.2|681.7|687.5|683|688|683.5|685.9|681.4|12496
1645669800000|2022-02-24 02:30:00|687.2|682.7|689|684.5|689|684.5|686.2|681.7|8515
1645670100000|2022-02-24 02:35:00|688.8|684.3|688.7|684.2|690.7|686.2|688.4|683.9|8221
1645670400000|2022-02-24 02:40:00|688.4|683.9|689.7|685.2|689.9|685.4|688.4|683.9|3858
1645670700000|2022-02-24 02:45:00|689.4|684.9|689.9|685.4|690.4|685.9|688.4|683.9|4515
1645671000000|2022-02-24 02:50:00|689.7|685.2|688.1|683.6|689.7|685.2|687.7|683.2|3746
1645671300000|2022-02-24 02:55:00|687.9|683.4|686.9|682.4|688.4|683.9|686.1|681.6|6373
1645671600000|2022-02-24 03:00:00|687.1|682.6|691.7|687.2|693.7|689.2|687.1|682.6|13300
1645671900000|2022-02-24 03:05:00|691.9|687.4|691.4|686.9|693.2|688.7|690.9|686.4|8571
1645672200000|2022-02-24 03:10:00|691.7|687.2|695.7|691.2|697.9|693.4|690.9|686.4|15600
1645672500000|2022-02-24 03:15:00|695.9|691.4|698.7|694.2|701.5|697|695.7|691.2|23221
1645672800000|2022-02-24 03:20:00|699|694.5|690.7|686.2|700|695.5|690.2|685.7|23458
1645673100000|2022-02-24 03:25:00|690.2|685.7|691.7|687.2|692|687.5|688.7|684.2|15901
1645680600000|2022-02-24 05:30:00|692.4|687.9|697.4|692.9|699.8|695.3|692.4|687.9|29479
1645680900000|2022-02-24 05:35:00|697.3|692.8|696.9|692.4|700.1|695.6|695.9|691.4|9967
1645681200000|2022-02-24 05:40:00|696.7|692.2|706.2|701.7|707.2|702.7|696.4|691.9|24676
1645681500000|2022-02-24 05:45:00|706.1|701.6|698.8|694.3|706.2|701.7|698.2|693.7|21592
1645681800000|2022-02-24 05:50:00|698.5|694|698.9|694.4|700.2|695.7|696.9|692.4|8583
1645682100000|2022-02-24 05:55:00|699.1|694.6|698.4|693.9|700.7|696.2|697.4|692.9|8063
1645682400000|2022-02-24 06:00:00|698.6|694.1|698.9|694.4|699.7|695.2|697.4|692.9|3064
1645682700000|2022-02-24 06:05:00|698.8|694.3|696.4|691.9|699.3|694.8|693.3|688.8|14588
1645683000000|2022-02-24 06:10:00|696.7|692.2|697.9|693.4|699.5|695|696.7|692.2|6706
1645683300000|2022-02-24 06:15:00|698.2|693.7|696.7|692.2|698.2|693.7|695.2|690.7|8542
1645683600000|2022-02-24 06:20:00|696.8|692.3|697.2|692.7|697.9|693.4|695.9|691.4|4873
1645683900000|2022-02-24 06:25:00|696.9|692.4|695.3|690.8|697.8|693.3|694.9|690.4|6518
1645684200000|2022-02-24 06:30:00|695.2|690.7|697.2|692.7|697.9|693.4|695.1|690.6|5864
1645684500000|2022-02-24 06:35:00|697.7|693.2|697.4|692.9|698.3|693.8|695.2|690.7|6457
1645684800000|2022-02-24 06:40:00|697.9|693.4|697.9|693.4|698.9|694.4|696.6|692.1|7701
1645685100000|2022-02-24 06:45:00|698|693.5|700.9|696.4|702.2|697.7|698|693.5|11168
1645685400000|2022-02-24 06:50:00|700.7|696.2|700.9|696.4|703.4|698.9|700.4|695.9|12563
1645685700000|2022-02-24 06:55:00|700.7|696.2|698.4|693.9|702.7|698.2|698.3|693.8|14221
1645707600000|2022-02-24 13:00:00|703.5|699|698|693.5|706.5|702|696.7|692.2|38567
1645707900000|2022-02-24 13:05:00|698.2|693.7|699.7|695.2|701|696.5|695.9|691.4|19468
1645708200000|2022-02-24 13:10:00|700|695.5|701.8|697.3|703.3|698.8|698.8|694.3|10953
1645708500000|2022-02-24 13:15:00|702|697.5|704.7|700.2|704.7|700.2|701.7|697.2|10552
1645708800000|2022-02-24 13:20:00|704.5|700|707|702.5|708|703.5|704.5|700|19451
1645709100000|2022-02-24 13:25:00|707.2|702.7|707|702.5|707.2|702.7|703.7|699.2|12943
1645709400000|2022-02-24 13:30:00|707.3|702.8|706|701.5|708.3|703.8|704.7|700.2|13124
1645709700000|2022-02-24 13:35:00|705.9|701.4|706|701.5|706.5|702|704.2|699.7|6372
1645710000000|2022-02-24 13:40:00|705.7|701.2|703.7|699.2|706|701.5|702.2|697.7|9536
1645710300000|2022-02-24 13:45:00|703.5|699|701.5|697|703.7|699.2|699.3|694.8|11324
1645710600000|2022-02-24 13:50:00|701.6|697.1|700.2|695.7|703.5|699|700.2|695.7|9121
1645710900000|2022-02-24 13:55:00|700.4|695.9|701.5|697|703|698.5|698.4|693.9|12549
1645711200000|2022-02-24 14:00:00|701.7|697.2|701|696.5|702.5|698|700.5|696|4572
1645711500000|2022-02-24 14:05:00|700.7|696.2|701|696.5|702.2|697.7|700.7|696.2|4092
1645711800000|2022-02-24 14:10:00|701.5|697|700.5|696|702|697.5|700.5|696|2924
1645712100000|2022-02-24 14:15:00|700.2|695.7|701.2|696.7|702|697.5|700.2|695.7|4508
1645712400000|2022-02-24 14:20:00|700.9|696.4|699.2|694.7|701.7|697.2|697.9|693.4|12349
1645712700000|2022-02-24 14:25:00|698.9|694.4|697.9|693.4|699.7|695.2|697.2|692.7|4922
1645713000000|2022-02-24 14:30:00|697.6|693.1|694.2|689.7|697.6|693.1|691.6|687.1|27439
1645713300000|2022-02-24 14:35:00|694|689.5|693.6|689.1|695.2|690.7|691.6|687.1|9295
1645713600000|2022-02-24 14:40:00|693.5|689|690.7|686.2|694.4|689.9|690.7|686.2|10337
1645713900000|2022-02-24 14:45:00|691|686.5|692|687.5|694|689.5|690.5|686|10606
1645714200000|2022-02-24 14:50:00|691.8|687.3|683.6|679.1|692.5|688|681.3|676.8|28135
1645714500000|2022-02-24 14:55:00|683.9|679.4|680.5|676|685.3|680.8|679.2|674.7|26025
1645750800000|2022-02-25 01:00:00|679.2|674.7|680.3|675.8|684.9|680.4|679.2|674.7|33706
1645751100000|2022-02-25 01:05:00|680.4|675.9|680.3|675.8|681|676.5|676|671.5|18746
1645751400000|2022-02-25 01:10:00|680.5|676|675.7|671.2|680.5|676|675.2|670.7|21584
1645751700000|2022-02-25 01:15:00|675.8|671.3|679|674.5|679.2|674.7|675.7|671.2|12046
1645752000000|2022-02-25 01:20:00|678.7|674.2|682.2|677.7|683.8|679.3|678|673.5|16413
1645752300000|2022-02-25 01:25:00|682|677.5|680.7|676.2|682.7|678.2|680|675.5|8321
1645752600000|2022-02-25 01:30:00|680.4|675.9|681|676.5|681.7|677.2|679.2|674.7|5007
1645752900000|2022-02-25 01:35:00|681.2|676.7|682.9|678.4|682.9|678.4|680.9|676.4|6034
1645753200000|2022-02-25 01:40:00|683.2|678.7|682.4|677.9|685.2|680.7|681.7|677.2|10716
1645753500000|2022-02-25 01:45:00|682.2|677.7|683|678.5|684|679.5|681.8|677.3|5479
1645753800000|2022-02-25 01:50:00|682.9|678.4|682.2|677.7|683.5|679|681|676.5|4276
1645754100000|2022-02-25 01:55:00|681.7|677.2|687.2|682.7|687.7|683.2|681.2|676.7|9564
1645754400000|2022-02-25 02:00:00|687.5|683|687.5|683|690.6|686.1|685|680.5|17102
1645754700000|2022-02-25 02:05:00|687.9|683.4|685.7|681.2|688|683.5|685.2|680.7|6469
1645755000000|2022-02-25 02:10:00|686.2|681.7|683|678.5|686.7|682.2|682.3|677.8|8239
1645756200000|2022-02-25 02:30:00|682.7|678.2|681.4|676.9|685|680.5|681.2|676.7|6365
1645756500000|2022-02-25 02:35:00|681.7|677.2|681.2|676.7|683.7|679.2|680.4|675.9|5880
1645756800000|2022-02-25 02:40:00|681.7|677.2|679.7|675.2|682.2|677.7|679.7|675.2|5646
1645757100000|2022-02-25 02:45:00|679.4|674.9|680.2|675.7|681.7|677.2|679.2|674.7|5417
1645757400000|2022-02-25 02:50:00|680.4|675.9|681.7|677.2|682.4|677.9|680.4|675.9|5011
1645757700000|2022-02-25 02:55:00|681.4|676.9|681.7|677.2|682.7|678.2|678.5|674|10303
1645758000000|2022-02-25 03:00:00|681.2|676.7|682.4|677.9|684.9|680.4|681.2|676.7|6995
1645758300000|2022-02-25 03:05:00|682.9|678.4|679.8|675.3|683.9|679.4|679.6|675.1|8914
1645758600000|2022-02-25 03:10:00|680.1|675.6|679.8|675.3|681.4|676.9|679.8|675.3|4230
1645758900000|2022-02-25 03:15:00|680.3|675.8|681.1|676.6|681.6|677.1|680.3|675.8|4125
1645759200000|2022-02-25 03:20:00|681.6|677.1|682.1|677.6|682.1|677.6|680.9|676.4|3813
1645759500000|2022-02-25 03:25:00|681.9|677.4|678.7|674.2|681.9|677.4|677.1|672.6|12417
1645759800000|2022-02-25 03:30:00|678.8|674.3|678.8|674.3|678.8|674.3|678.8|674.3|0
1645767000000|2022-02-25 05:30:00|679.2|674.7|675|670.5|679.2|674.7|671.5|667|34771
1645767300000|2022-02-25 05:35:00|675.1|670.6|674.7|670.2|677|672.5|673.7|669.2|10369
1645767600000|2022-02-25 05:40:00|675.1|670.6|670.7|666.2|675.2|670.7|670.5|666|19453
1645767900000|2022-02-25 05:45:00|671|666.5|671.5|667|674.2|669.7|670.7|666.2|11073
1645768200000|2022-02-25 05:50:00|671.6|667.1|664.5|660|671.7|667.2|663.5|659|28224
1645768500000|2022-02-25 05:55:00|664.7|660.2|662.3|657.8|665|660.5|661.3|656.8|22003
1645768800000|2022-02-25 06:00:00|662.8|658.3|659|654.5|662.8|658.3|650.2|645.7|54592
1645769100000|2022-02-25 06:05:00|659.3|654.8|658.2|653.7|659.4|654.9|655.4|650.9|15595
1645769400000|2022-02-25 06:10:00|658.6|654.1|662.9|658.4|663.3|658.8|658.1|653.6|19137
1645769700000|2022-02-25 06:15:00|662.8|658.3|665.9|661.4|669.1|664.6|661.8|657.3|27792
1645770000000|2022-02-25 06:20:00|666|661.5|667.9|663.4|668.9|664.4|663.4|658.9|16004
1645770300000|2022-02-25 06:25:00|668.1|663.6|668.5|664|670.6|666.1|666.4|661.9|14764
1645770600000|2022-02-25 06:30:00|668.7|664.2|666.6|662.1|669.4|664.9|664.3|659.8|10642
1645770900000|2022-02-25 06:35:00|666.8|662.3|666|661.5|666.8|662.3|664.5|660|6238
1645771200000|2022-02-25 06:40:00|665.7|661.2|667.8|663.3|669.3|664.8|664.5|660|7950
1645771500000|2022-02-25 06:45:00|667.5|663|672.2|667.7|672.6|668.1|666|661.5|16173
1645771800000|2022-02-25 06:50:00|672|667.5|676.9|672.4|677.4|672.9|670.8|666.3|21562
1645772100000|2022-02-25 06:55:00|676.6|672.1|674.5|670|676.9|672.4|671.6|667.1|19828
1645794000000|2022-02-25 13:00:00|675.4|670.9|676.4|671.9|681.4|676.9|675.4|670.9|37018
1645794300000|2022-02-25 13:05:00|676.7|672.2|683.9|679.4|687.8|683.3|676.2|671.7|44072
1645794600000|2022-02-25 13:10:00|684.2|679.7|682.3|677.8|684.9|680.4|680.8|676.3|18870
1645794900000|2022-02-25 13:15:00|682|677.5|682.8|678.3|683.5|679|681.3|676.8|8931
1645795200000|2022-02-25 13:20:00|683.2|678.7|682|677.5|683.5|679|681|676.5|7853
1645795500000|2022-02-25 13:25:00|682.3|677.8|682.5|678|683|678.5|679.9|675.4|6955
1645795800000|2022-02-25 13:30:00|682.8|678.3|682.4|677.9|684.5|680|680|675.5|9960
1645796100000|2022-02-25 13:35:00|682.3|677.8|683.6|679.1|684.6|680.1|682.2|677.7|7184
1645796400000|2022-02-25 13:40:00|683.7|679.2|683.8|679.3|684.1|679.6|682.8|678.3|4005
1645796700000|2022-02-25 13:45:00|684.1|679.6|682.6|678.1|684.6|680.1|682.1|677.6|6796
1645797000000|2022-02-25 13:50:00|682.8|678.3|682.6|678.1|683.1|678.6|682.1|677.6|3527
1645797300000|2022-02-25 13:55:00|682.7|678.2|682.1|677.6|683.1|678.6|681.8|677.3|3558
1645797600000|2022-02-25 14:00:00|682.6|678.1|683.6|679.1|685.1|680.6|682.6|678.1|8107
1645797900000|2022-02-25 14:05:00|683.8|679.3|683.3|678.8|684.6|680.1|683.3|678.8|3195
1645798200000|2022-02-25 14:10:00|683.6|679.1|688.4|683.9|688.6|684.1|682.8|678.3|15035
1645798500000|2022-02-25 14:15:00|688.1|683.6|691.9|687.4|692.4|687.9|686.4|681.9|18977
1645798800000|2022-02-25 14:20:00|692.1|687.6|691.1|686.6|695.6|691.1|690.9|686.4|27470
1645799100000|2022-02-25 14:25:00|691.4|686.9|688.9|684.4|691.4|686.9|688.4|683.9|11687
1645799400000|2022-02-25 14:30:00|689.1|684.6|689.6|685.1|689.6|685.1|688.9|684.4|5310
1645799700000|2022-02-25 14:35:00|689.4|684.9|689.6|685.1|690.6|686.1|689.4|684.9|4026
1645800000000|2022-02-25 14:40:00|689.9|685.4|692.1|687.6|692.8|688.3|689.9|685.4|8009
1645800300000|2022-02-25 14:45:00|691.9|687.4|688.9|684.4|692.1|687.6|688.9|684.4|5817
1645800600000|2022-02-25 14:50:00|689.1|684.6|684.8|680.3|689.9|685.4|684|679.5|14855
1645800900000|2022-02-25 14:55:00|685|680.5|686.3|681.8|687.4|682.9|685|680.5|12484
1646010000000|2022-02-28 01:00:00|685.8|681.3|697.4|692.9|699.5|695|685.8|681.3|49504
1646010300000|2022-02-28 01:05:00|697.9|693.4|697.1|692.6|699.8|695.3|696.6|692.1|19807
1646010600000|2022-02-28 01:10:00|697.3|692.8|694.9|690.4|697.6|693.1|693.3|688.8|16233
1646010900000|2022-02-28 01:15:00|694.8|690.3|694.5|690|695.3|690.8|692.2|687.7|12331
1646011200000|2022-02-28 01:20:00|694.2|689.7|697|692.5|697.2|692.7|693.2|688.7|9639
1646011500000|2022-02-28 01:25:00|697.2|692.7|699.8|695.3|700.5|696|697|692.5|13040
1646011800000|2022-02-28 01:30:00|699.5|695|701|696.5|701.7|697.2|698.5|694|9311
1646012100000|2022-02-28 01:35:00|700.7|696.2|699.5|695|700.7|696.2|698|693.5|5138
1646012400000|2022-02-28 01:40:00|699.2|694.7|703.5|699|704.5|700|699|694.5|12549
1646012700000|2022-02-28 01:45:00|703.2|698.7|703.7|699.2|704.5|700|701.5|697|11000
1646013000000|2022-02-28 01:50:00|703.5|699|702.8|698.3|704.7|700.2|701.7|697.2|9512
1646013300000|2022-02-28 01:55:00|702.9|698.4|703.9|699.4|704.2|699.7|700.7|696.2|7950
1646013600000|2022-02-28 02:00:00|704.2|699.7|701.9|697.4|704.2|699.7|700.9|696.4|5765
1646013900000|2022-02-28 02:05:00|702.2|697.7|701.7|697.2|703.2|698.7|700.9|696.4|4895
1646014200000|2022-02-28 02:10:00|701.9|697.4|703.2|698.7|704.4|699.9|701.9|697.4|6402
1646015400000|2022-02-28 02:30:00|703.4|698.9|704.2|699.7|705.2|700.7|701.4|696.9|8262
1646015700000|2022-02-28 02:35:00|704.3|699.8|704.5|700|704.9|700.4|703.7|699.2|4555
1646016000000|2022-02-28 02:40:00|704.6|700.1|703.7|699.2|705.2|700.7|703.3|698.8|4966
1646016300000|2022-02-28 02:45:00|704|699.5|699.9|695.4|704.2|699.7|699.4|694.9|9194
1646016600000|2022-02-28 02:50:00|699.7|695.2|692.5|688|699.7|695.2|692.3|687.8|30592
1646016900000|2022-02-28 02:55:00|692.3|687.8|697|692.5|698.3|693.8|692|687.5|17235
1646017200000|2022-02-28 03:00:00|697.1|692.6|696.2|691.7|698.3|693.8|695.3|690.8|7039
1646017500000|2022-02-28 03:05:00|695.7|691.2|696|691.5|697|692.5|695.2|690.7|3993
1646017800000|2022-02-28 03:10:00|695.9|691.4|694.7|690.2|696.8|692.3|693.5|689|7377
1646018100000|2022-02-28 03:15:00|695|690.5|694.5|690|696.5|692|694|689.5|4149
1646018400000|2022-02-28 03:20:00|695|690.5|693.2|688.7|695.7|691.2|692.7|688.2|8704
1646018700000|2022-02-28 03:25:00|693.3|688.8|695.7|691.2|695.7|691.2|693.2|688.7|4981
1646026200000|2022-02-28 05:30:00|695.1|690.6|694.4|689.9|697.5|693|693.2|688.7|10407
1646026500000|2022-02-28 05:35:00|693.9|689.4|689.4|684.9|693.9|689.4|689.1|684.6|17984
1646026800000|2022-02-28 05:40:00|689.3|684.8|690.2|685.7|690.7|686.2|687.9|683.4|12706
1646027100000|2022-02-28 05:45:00|690.3|685.8|690.7|686.2|691.4|686.9|689.7|685.2|5458
1646027400000|2022-02-28 05:50:00|690.4|685.9|689.7|685.2|690.8|686.3|688.9|684.4|3875
1646027700000|2022-02-28 05:55:00|689.8|685.3|687.3|682.8|689.9|685.4|685.6|681.1|13086
1646028000000|2022-02-28 06:00:00|687.2|682.7|690.7|686.2|690.9|686.4|687.2|682.7|10965
1646028300000|2022-02-28 06:05:00|690.9|686.4|693.7|689.2|694.2|689.7|690.9|686.4|14112
1646028600000|2022-02-28 06:10:00|693.9|689.4|688.4|683.9|693.9|689.4|688.4|683.9|9716
1646028900000|2022-02-28 06:15:00|688.3|683.8|688.4|683.9|689.2|684.7|686.9|682.4|7562
1646029200000|2022-02-28 06:20:00|688.7|684.2|688.3|683.8|689.2|684.7|687.3|682.8|4137
1646029500000|2022-02-28 06:25:00|688.4|683.9|689.7|685.2|690.4|685.9|688.4|683.9|4714
1646029800000|2022-02-28 06:30:00|689.9|685.4|690.7|686.2|691.9|687.4|689.9|685.4|4312
1646030100000|2022-02-28 06:35:00|690.4|685.9|692.9|688.4|692.9|688.4|690.4|685.9|6452
1646030400000|2022-02-28 06:40:00|693.2|688.7|696.2|691.7|696.9|692.4|693.2|688.7|13156
1646030700000|2022-02-28 06:45:00|696.4|691.9|695.3|690.8|696.7|692.2|694.4|689.9|5876
1646031000000|2022-02-28 06:50:00|695.4|690.9|698|693.5|699.2|694.7|695.2|690.7|15306
1646031300000|2022-02-28 06:55:00|698.2|693.7|698.3|693.8|698.5|694|696.4|691.9|14909
1646053200000|2022-02-28 13:00:00|703.6|699.1|700.6|696.1|709.4|704.9|699.6|695.1|48177
1646053500000|2022-02-28 13:05:00|700.4|695.9|700.4|695.9|702.6|698.1|699.4|694.9|13869
1646053800000|2022-02-28 13:10:00|700.5|696|699.9|695.4|703.1|698.6|698.6|694.1|13174
1646054100000|2022-02-28 13:15:00|700.1|695.6|701.6|697.1|702.6|698.1|699.4|694.9|7560
1646054400000|2022-02-28 13:20:00|702|697.5|701.9|697.4|702.6|698.1|701.1|696.6|5418
1646054700000|2022-02-28 13:25:00|702.1|697.6|701.1|696.6|702.3|697.8|700.6|696.1|4662
1646055000000|2022-02-28 13:30:00|701.6|697.1|702.1|697.6|702.4|697.9|700.9|696.4|3732
1646055300000|2022-02-28 13:35:00|702.4|697.9|701.5|697|704.2|699.7|700.5|696|9784
1646055600000|2022-02-28 13:40:00|701.4|696.9|700.4|695.9|702.4|697.9|699.4|694.9|6453
1646055900000|2022-02-28 13:45:00|700.6|696.1|700.1|695.6|701.4|696.9|698|693.5|8811
1646056200000|2022-02-28 13:50:00|700.6|696.1|701.6|697.1|702.9|698.4|700.6|696.1|5576
1646056500000|2022-02-28 13:55:00|701.9|697.4|701.4|696.9|701.9|697.4|700.6|696.1|2500
1646056800000|2022-02-28 14:00:00|701.9|697.4|700.1|695.6|701.9|697.4|700.1|695.6|3972
1646057100000|2022-02-28 14:05:00|700.4|695.9|699.8|695.3|700.6|696.1|699.1|694.6|5226
1646057400000|2022-02-28 14:10:00|700.3|695.8|700.6|696.1|701.3|696.8|699.6|695.1|2957
1646057700000|2022-02-28 14:15:00|701.1|696.6|698.9|694.4|701.1|696.6|696.8|692.3|6948
1646058000000|2022-02-28 14:20:00|698.7|694.2|701.6|697.1|701.6|697.1|698.6|694.1|3654
1646058300000|2022-02-28 14:25:00|701.5|697|701|696.5|701.6|697.1|700.6|696.1|2686
1646058600000|2022-02-28 14:30:00|701.1|696.6|700.1|695.6|701.4|696.9|699|694.5|4097
1646058900000|2022-02-28 14:35:00|700.3|695.8|701.1|696.6|701.1|696.6|699.6|695.1|3274
1646059200000|2022-02-28 14:40:00|701.2|696.7|701.9|697.4|704.4|699.9|701.1|696.6|11983
1646059500000|2022-02-28 14:45:00|702.1|697.6|702.4|697.9|702.9|698.4|701.6|697.1|3205
1646059800000|2022-02-28 14:50:00|702.5|698|702.4|697.9|703.1|698.6|701.9|697.4|4944
1646060100000|2022-02-28 14:55:00|702.5|698|701.5|697|702.9|698.4|701.1|696.6|7102
1646096400000|2022-03-01 01:00:00|703.3|698.8|706.1|701.6|706.6|702.1|701.8|697.3|22108
1646096700000|2022-03-01 01:05:00|705.8|701.3|706.3|701.8|707.3|702.8|705.3|700.8|13172
1646097000000|2022-03-01 01:10:00|706.6|702.1|705.3|700.8|706.8|702.3|703.8|699.3|9095
1646097300000|2022-03-01 01:15:00|705.7|701.2|705.8|701.3|706.6|702.1|704.3|699.8|4820
1646097600000|2022-03-01 01:20:00|706|701.5|710.8|706.3|711.6|707.1|705.5|701|27488
1646097900000|2022-03-01 01:25:00|711.1|706.6|715.5|711|716.1|711.6|710.1|705.6|30066
1646098200000|2022-03-01 01:30:00|715.6|711.1|716.8|712.3|717.3|712.8|714.3|709.8|22236
1646098500000|2022-03-01 01:35:00|717.3|712.8|717.5|713|718.5|714|715.8|711.3|16955
1646098800000|2022-03-01 01:40:00|717.3|712.8|717.6|713.1|718.1|713.6|716.1|711.6|7875
1646099100000|2022-03-01 01:45:00|717.3|712.8|719.5|715|719.8|715.3|717.3|712.8|12092
1646099400000|2022-03-01 01:50:00|719.9|715.4|725.1|720.6|726.1|721.6|719.9|715.4|32843
1646099700000|2022-03-01 01:55:00|725.3|720.8|724.6|720.1|725.8|721.3|722.6|718.1|17204
1646100000000|2022-03-01 02:00:00|724.7|720.2|722.8|718.3|725.3|720.8|722.1|717.6|10969
1646100300000|2022-03-01 02:05:00|723.1|718.6|720.6|716.1|723.3|718.8|719.3|714.8|15697
1646100600000|2022-03-01 02:10:00|721.1|716.6|721.1|716.6|722.6|718.1|719.9|715.4|7395
1646101800000|2022-03-01 02:30:00|721.2|716.7|721.8|717.3|722.5|718|719.8|715.3|6656
1646102100000|2022-03-01 02:35:00|721.5|717|720.6|716.1|722.8|718.3|719.8|715.3|6118
1646102400000|2022-03-01 02:40:00|720.7|716.2|720.8|716.3|721.9|717.4|719|714.5|5682
1646102700000|2022-03-01 02:45:00|720.9|716.4|720|715.5|722.3|717.8|719|714.5|4593
1646103000000|2022-03-01 02:50:00|719.8|715.3|720.5|716|721.5|717|719.5|715|3293
1646103300000|2022-03-01 02:55:00|720.4|715.9|721.8|717.3|721.8|717.3|719.3|714.8|3246
1646103600000|2022-03-01 03:00:00|721.5|717|722.5|718|722.8|718.3|720.5|716|4886
1646103900000|2022-03-01 03:05:00|722.8|718.3|722|717.5|724.8|720.3|721.5|717|6582
1646104200000|2022-03-01 03:10:00|721.8|717.3|723.2|718.7|723.8|719.3|721.8|717.3|2691
1646104500000|2022-03-01 03:15:00|723.3|718.8|726.3|721.8|728.4|723.9|723.3|718.8|15919
1646104800000|2022-03-01 03:20:00|726.1|721.6|725.6|721.1|726.7|722.2|723.8|719.3|6159
1646105100000|2022-03-01 03:25:00|725.3|720.8|722.5|718|726.3|721.8|722|717.5|8651
1646112600000|2022-03-01 05:30:00|722.3|717.8|721|716.5|723.5|719|720.5|716|7684
1646112900000|2022-03-01 05:35:00|721.5|717|723.5|719|723.5|719|721|716.5|5395
1646113200000|2022-03-01 05:40:00|723.3|718.8|721.5|717|723.3|718.8|720.5|716|4917
1646113500000|2022-03-01 05:45:00|721.8|717.3|722|717.5|722.7|718.2|721.5|717|3049
1646113800000|2022-03-01 05:50:00|722.3|717.8|720.5|716|723.3|718.8|720|715.5|5576
1646114100000|2022-03-01 05:55:00|720.8|716.3|717|712.5|720.8|716.3|715.2|710.7|18650
1646114400000|2022-03-01 06:00:00|716.9|712.4|718|713.5|718.3|713.8|716|711.5|9619
1646114700000|2022-03-01 06:05:00|718.3|713.8|718.5|714|720|715.5|718|713.5|6825
1646115000000|2022-03-01 06:10:00|718.3|713.8|718.5|714|718.5|714|716.8|712.3|4916
1646115300000|2022-03-01 06:15:00|718|713.5|721.2|716.7|722|717.5|717.5|713|8135
1646115600000|2022-03-01 06:20:00|721|716.5|720.5|716|721.9|717.4|720.3|715.8|4873
1646115900000|2022-03-01 06:25:00|720.3|715.8|721|716.5|721|716.5|718.4|713.9|5825
1646116200000|2022-03-01 06:30:00|720.8|716.3|721.3|716.8|721.5|717|719.3|714.8|4096
1646116500000|2022-03-01 06:35:00|721.4|716.9|721.5|717|722.5|718|720.5|716|4661
1646116800000|2022-03-01 06:40:00|721|716.5|726.6|722.1|727.1|722.6|721|716.5|14869
1646117100000|2022-03-01 06:45:00|726.3|721.8|724.9|720.4|727.1|722.6|723.8|719.3|12935
1646117400000|2022-03-01 06:50:00|725.1|720.6|727.6|723.1|728.6|724.1|724.6|720.1|18577
1646117700000|2022-03-01 06:55:00|727.9|723.4|730.2|725.7|732.3|727.8|727.9|723.4|31437
1646139600000|2022-03-01 13:00:00|727.6|723.1|727.5|723|730.2|725.7|726.7|722.2|36654
1646139900000|2022-03-01 13:05:00|727.2|722.7|733.5|729|735|730.5|726|721.5|29573
1646140200000|2022-03-01 13:10:00|733.6|729.1|735|730.5|735.5|731|731.7|727.2|14407
1646140500000|2022-03-01 13:15:00|735.1|730.6|730.7|726.2|735.1|730.6|730.7|726.2|12559
1646140800000|2022-03-01 13:20:00|731|726.5|730.7|726.2|731.7|727.2|730.5|726|6062
1646141100000|2022-03-01 13:25:00|730.5|726|731|726.5|731.2|726.7|729.5|725|6597
1646141400000|2022-03-01 13:30:00|731.2|726.7|733.5|729|733.5|729|731.2|726.7|7521
1646141700000|2022-03-01 13:35:00|733.8|729.3|731.2|726.7|734|729.5|730.7|726.2|5953
1646142000000|2022-03-01 13:40:00|731.5|727|730.9|726.4|731.7|727.2|729.9|725.4|4342
1646142300000|2022-03-01 13:45:00|730.7|726.2|731.9|727.4|732.7|728.2|730.4|725.9|3022
1646142600000|2022-03-01 13:50:00|732.2|727.7|732.7|728.2|733|728.5|730.9|726.4|3648
1646142900000|2022-03-01 13:55:00|732.4|727.9|731.4|726.9|732.7|728.2|730.4|725.9|3892
1646143200000|2022-03-01 14:00:00|731.7|727.2|732.2|727.7|732.4|727.9|731.2|726.7|2136
1646143500000|2022-03-01 14:05:00|731.9|727.4|732.2|727.7|732.7|728.2|731.4|726.9|2421
1646143800000|2022-03-01 14:10:00|732.4|727.9|731.4|726.9|732.7|728.2|731.4|726.9|2515
1646144100000|2022-03-01 14:15:00|731.7|727.2|731.7|727.2|732.2|727.7|730.9|726.4|2533
1646144400000|2022-03-01 14:20:00|731.2|726.7|730.4|725.9|731.7|727.2|729.9|725.4|4779
1646144700000|2022-03-01 14:25:00|730.6|726.1|731.2|726.7|731.2|726.7|730.2|725.7|2656
1646145000000|2022-03-01 14:30:00|730.9|726.4|733|728.5|733.6|729.1|730.7|726.2|5134
1646145300000|2022-03-01 14:35:00|733.2|728.7|733.5|729|733.5|729|732.5|728|2749
1646145600000|2022-03-01 14:40:00|733.6|729.1|737|732.5|737.7|733.2|732.7|728.2|16273
1646145900000|2022-03-01 14:45:00|736.8|732.3|735.7|731.2|738.7|734.2|735.7|731.2|14488
1646146200000|2022-03-01 14:50:00|736|731.5|736|731.5|737|732.5|733.7|729.2|7486
1646146500000|2022-03-01 14:55:00|736.1|731.6|739.2|734.7|740|735.5|734.7|730.2|13473
1646182800000|2022-03-02 01:00:00|739.1|734.6|733.1|728.6|740.6|736.1|733.1|728.6|23069
1646183100000|2022-03-02 01:05:00|733.6|729.1|736|731.5|736|731.5|731.4|726.9|18775
1646183400000|2022-03-02 01:10:00|736.5|732|734.9|730.4|737.1|732.6|734.6|730.1|4236
1646183700000|2022-03-02 01:15:00|736.3|731.8|733.9|729.4|736.8|732.3|732.6|728.1|7005
1646184000000|2022-03-02 01:20:00|734.1|729.6|733.9|729.4|735.5|731|733.4|728.9|3823
1646184300000|2022-03-02 01:25:00|733.6|729.1|734.9|730.4|735.6|731.1|733.1|728.6|4519
1646184600000|2022-03-02 01:30:00|735.1|730.6|736.9|732.4|737.6|733.1|734.6|730.1|5076
1646184900000|2022-03-02 01:35:00|737.1|732.6|738.4|733.9|739.4|734.9|736.4|731.9|9020
1646185200000|2022-03-02 01:40:00|738.3|733.8|741.2|736.7|741.2|736.7|737.4|732.9|11252
1646185500000|2022-03-02 01:45:00|741.7|737.2|739.2|734.7|741.9|737.4|738.4|733.9|8906
1646185800000|2022-03-02 01:50:00|738.9|734.4|739.4|734.9|739.7|735.2|737.6|733.1|4330
1646186100000|2022-03-02 01:55:00|739.9|735.4|740.7|736.2|740.9|736.4|738.9|734.4|4225
1646186400000|2022-03-02 02:00:00|740.8|736.3|740.7|736.2|741.7|737.2|739.9|735.4|6308
1646186700000|2022-03-02 02:05:00|740.5|736|742.2|737.7|743.9|739.4|739.8|735.3|13831
1646187000000|2022-03-02 02:10:00|742.7|738.2|743.2|738.7|743.7|739.2|740.4|735.9|8698
1646188200000|2022-03-02 02:30:00|743.4|738.9|754.5|750|754.7|750.2|743.4|738.9|46389
1646188500000|2022-03-02 02:35:00|754.7|750.2|751.5|747|755|750.5|750.5|746|18335
1646188800000|2022-03-02 02:40:00|751|746.5|749.7|745.2|751.5|747|749.5|745|10041
1646189100000|2022-03-02 02:45:00|749.9|745.4|746.4|741.9|750.1|745.6|744.4|739.9|20507
1646189400000|2022-03-02 02:50:00|746.2|741.7|745.9|741.4|749.7|745.2|745.1|740.6|10534
1646189700000|2022-03-02 02:55:00|746.1|741.6|748.7|744.2|749.4|744.9|745.2|740.7|7047
1646190000000|2022-03-02 03:00:00|748.9|744.4|745.2|740.7|749.4|744.9|744.7|740.2|8799
1646190300000|2022-03-02 03:05:00|744.7|740.2|740.9|736.4|745.7|741.2|739.4|734.9|18336
1646190600000|2022-03-02 03:10:00|741.3|736.8|733.9|729.4|742.2|737.7|733.4|728.9|26878
1646190900000|2022-03-02 03:15:00|734.2|729.7|738.7|734.2|739.4|734.9|734|729.5|16785
1646191200000|2022-03-02 03:20:00|738.3|733.8|737.2|732.7|740.2|735.7|735.7|731.2|9479
1646191500000|2022-03-02 03:25:00|737.4|732.9|741.7|737.2|743.2|738.7|737.4|732.9|12820
1646199000000|2022-03-02 05:30:00|741.4|736.9|743.4|738.9|744.7|740.2|738.9|734.4|11683
1646199300000|2022-03-02 05:35:00|742.9|738.4|738.9|734.4|742.9|738.4|738.9|734.4|7235
1646199600000|2022-03-02 05:40:00|739.2|734.7|739.2|734.7|740.9|736.4|738.7|734.2|4629
1646199900000|2022-03-02 05:45:00|739.4|734.9|741.2|736.7|741.7|737.2|739.4|734.9|4978
1646200200000|2022-03-02 05:50:00|741|736.5|739.9|735.4|741.4|736.9|738.7|734.2|4270
1646200500000|2022-03-02 05:55:00|739.7|735.2|738.2|733.7|740.7|736.2|737.4|732.9|5851
1646200800000|2022-03-02 06:00:00|737.9|733.4|736.6|732.1|739.5|735|736.1|731.6|7768
1646201100000|2022-03-02 06:05:00|736.8|732.3|738.1|733.6|738.1|733.6|734.9|730.4|6880
1646201400000|2022-03-02 06:10:00|738.4|733.9|736.9|732.4|738.4|733.9|736.9|732.4|3809
1646201700000|2022-03-02 06:15:00|736.8|732.3|735.4|730.9|736.8|732.3|732.4|727.9|15810
1646202000000|2022-03-02 06:20:00|735.6|731.1|737.9|733.4|739.1|734.6|735.6|731.1|6655
1646202300000|2022-03-02 06:25:00|737.8|733.3|739.1|734.6|739.1|734.6|736.9|732.4|3862
1646202600000|2022-03-02 06:30:00|739.3|734.8|740.4|735.9|742.6|738.1|738.9|734.4|11207
1646202900000|2022-03-02 06:35:00|740.3|735.8|739.6|735.1|741.1|736.6|738.6|734.1|5005
1646203200000|2022-03-02 06:40:00|739.4|734.9|744.1|739.6|745.6|741.1|739.4|734.9|12169
1646203500000|2022-03-02 06:45:00|743.9|739.4|745.1|740.6|748.5|744|743.4|738.9|16167
1646203800000|2022-03-02 06:50:00|744.9|740.4|746.1|741.6|748.1|743.6|744.6|740.1|8379
1646204100000|2022-03-02 06:55:00|746.4|741.9|746.8|742.3|748.5|744|746.1|741.6|16078
1646226000000|2022-03-02 13:00:00|748.3|743.8|753.1|748.6|756.1|751.6|747.6|743.1|30193
1646226300000|2022-03-02 13:05:00|752.9|748.4|752.9|748.4|753.6|749.1|750.6|746.1|13688
1646226600000|2022-03-02 13:10:00|753.1|748.6|750.9|746.4|754.1|749.6|750.4|745.9|9210
1646226900000|2022-03-02 13:15:00|751.1|746.6|755.4|750.9|756.1|751.6|749.5|745|15272
1646227200000|2022-03-02 13:20:00|755.1|750.6|760.1|755.6|761.9|757.4|754.1|749.6|26188
1646227500000|2022-03-02 13:25:00|759.9|755.4|758.1|753.6|760.1|755.6|757.3|752.8|10165
1646227800000|2022-03-02 13:30:00|758.4|753.9|757.4|752.9|759.1|754.6|757.1|752.6|6946
1646228100000|2022-03-02 13:35:00|757.1|752.6|758.1|753.6|759.9|755.4|757.1|752.6|5564
1646228400000|2022-03-02 13:40:00|758|753.5|758.6|754.1|760.9|756.4|757.6|753.1|8373
1646228700000|2022-03-02 13:45:00|758.5|754|758.9|754.4|759.4|754.9|757.6|753.1|5661
1646229000000|2022-03-02 13:50:00|759.1|754.6|760.1|755.6|760.9|756.4|757.4|752.9|8643
1646229300000|2022-03-02 13:55:00|759.9|755.4|757.9|753.4|760.1|755.6|757.4|752.9|4668
1646229600000|2022-03-02 14:00:00|758.1|753.6|757.4|752.9|758.6|754.1|755.4|750.9|9824
1646229900000|2022-03-02 14:05:00|757.6|753.1|756.4|751.9|758.6|754.1|755.9|751.4|6041
1646230200000|2022-03-02 14:10:00|756.3|751.8|754.1|749.6|758.1|753.6|754|749.5|8649
1646230500000|2022-03-02 14:15:00|753.9|749.4|753.4|748.9|755.9|751.4|753.4|748.9|6883
1646230800000|2022-03-02 14:20:00|753.1|748.6|751.9|747.4|753.9|749.4|749.6|745.1|16294
1646231100000|2022-03-02 14:25:00|751.6|747.1|753.6|749.1|753.6|749.1|750.3|745.8|8234
1646231400000|2022-03-02 14:30:00|753.9|749.4|753.1|748.6|754.1|749.6|749.4|744.9|10756
1646231700000|2022-03-02 14:35:00|752.9|748.4|753.1|748.6|753.9|749.4|752|747.5|4457
1646232000000|2022-03-02 14:40:00|753.6|749.1|753.4|748.9|755.1|750.6|752.9|748.4|5438
1646232300000|2022-03-02 14:45:00|753.6|749.1|750.5|746|753.9|749.4|749|744.5|9432
1646232600000|2022-03-02 14:50:00|750.6|746.1|750.6|746.1|751.6|747.1|749.1|744.6|5967
1646232900000|2022-03-02 14:55:00|750.9|746.4|755.1|750.6|755.1|750.6|750.6|746.1|8920
1646269200000|2022-03-03 01:00:00|755|750.5|762|757.5|764.8|760.3|755|750.5|31745
1646269500000|2022-03-03 01:05:00|762.3|757.8|765.3|760.8|766.3|761.8|760.5|756|14724
1646269800000|2022-03-03 01:10:00|765|760.5|765.3|760.8|766.3|761.8|764.3|759.8|11558
1646270100000|2022-03-03 01:15:00|765.2|760.7|772|767.5|772.2|767.7|764.8|760.3|28755
1646270400000|2022-03-03 01:20:00|772.3|767.8|779.3|774.8|780.3|775.8|769.8|765.3|30057
1646270700000|2022-03-03 01:25:00|779.6|775.1|778.1|773.6|781.1|776.6|777.1|772.6|18081
1646271000000|2022-03-03 01:30:00|778.3|773.8|779.6|775.1|784.7|780.2|776.6|772.1|22544
1646271300000|2022-03-03 01:35:00|779.8|775.3|784.1|779.6|784.3|779.8|779.3|774.8|12831
1646271600000|2022-03-03 01:40:00|784.2|779.7|800.1|795.6|802.7|798.2|784.2|779.7|63004
1646271900000|2022-03-03 01:45:00|799.9|795.4|800.6|796.1|802.8|798.3|795.6|791.1|27836
1646272200000|2022-03-03 01:50:00|800.4|795.9|805.5|801|807.6|803.1|799.8|795.3|31473
1646272500000|2022-03-03 01:55:00|805|800.5|800.8|796.3|805|800.5|799.3|794.8|21559
1646272800000|2022-03-03 02:00:00|801|796.5|799.3|794.8|803.5|799|797.1|792.6|14971
1646273100000|2022-03-03 02:05:00|799.6|795.1|797.3|792.8|801.4|796.9|794.1|789.6|16011
1646273400000|2022-03-03 02:10:00|797.2|792.7|796.3|791.8|798.6|794.1|793.6|789.1|14493
1646274600000|2022-03-03 02:30:00|796.2|791.7|800.8|796.3|800.9|796.4|794.3|789.8|11203
1646274900000|2022-03-03 02:35:00|800.9|796.4|796.1|791.6|801.1|796.6|796.1|791.6|6783
1646275200000|2022-03-03 02:40:00|796.3|791.8|799.6|795.1|799.6|795.1|796.1|791.6|5115
1646275500000|2022-03-03 02:45:00|799.3|794.8|800.1|795.6|801.1|796.6|798.1|793.6|5334
1646275800000|2022-03-03 02:50:00|800.3|795.8|798.8|794.3|801.1|796.6|797.8|793.3|5394
1646276100000|2022-03-03 02:55:00|799|794.5|800.8|796.3|801|796.5|796|791.5|7919
1646276400000|2022-03-03 03:00:00|801|796.5|803.3|798.8|805|800.5|799.5|795|9846
1646276700000|2022-03-03 03:05:00|803.5|799|805.8|801.3|805.9|801.4|801.8|797.3|8575
1646277000000|2022-03-03 03:10:00|805.6|801.1|805.5|801|807.8|803.3|802.8|798.3|14941
1646277300000|2022-03-03 03:15:00|805.4|800.9|805|800.5|806.5|802|802.9|798.4|8220
1646277600000|2022-03-03 03:20:00|805.3|800.8|803.8|799.3|807.5|803|803.8|799.3|7669
1646277900000|2022-03-03 03:25:00|804.1|799.6|804.2|799.7|806.7|802.2|804.1|799.6|8580
1646285400000|2022-03-03 05:30:00|803.9|799.4|792.3|787.8|803.9|799.4|789.5|785|42666
1646285700000|2022-03-03 05:35:00|792.5|788|797|792.5|798.3|793.8|792.5|788|16162
1646286000000|2022-03-03 05:40:00|797.3|792.8|789.9|785.4|798|793.5|789|784.5|19830
1646286300000|2022-03-03 05:45:00|790|785.5|788.8|784.3|790.3|785.8|783.3|778.8|35193
1646286600000|2022-03-03 05:50:00|788.5|784|782|777.5|790.8|786.3|781.2|776.7|26554
1646286900000|2022-03-03 05:55:00|781.9|777.4|783|778.5|786.5|782|781.5|777|18065
1646287200000|2022-03-03 06:00:00|782.7|778.2|786.7|782.2|786.7|782.2|782.2|777.7|12179
1646287500000|2022-03-03 06:05:00|787|782.5|789.5|785|790|785.5|787|782.5|13972
1646287800000|2022-03-03 06:10:00|789.2|784.7|795.5|791|797|792.5|787.6|783.1|21905
1646288100000|2022-03-03 06:15:00|795.4|790.9|793.5|789|796.3|791.8|792.2|787.7|13534
1646288400000|2022-03-03 06:20:00|793.2|788.7|790|785.5|793.2|788.7|786.2|781.7|14082
1646288700000|2022-03-03 06:25:00|789.9|785.4|789.5|785|790.2|785.7|787.4|782.9|8433
1646289000000|2022-03-03 06:30:00|789.8|785.3|794.3|789.8|794.8|790.3|788|783.5|10196
1646289300000|2022-03-03 06:35:00|794|789.5|790.7|786.2|794|789.5|789.7|785.2|7396
1646289600000|2022-03-03 06:40:00|791|786.5|791.2|786.7|793.5|789|791|786.5|6049
1646289900000|2022-03-03 06:45:00|791|786.5|786|781.5|791.2|786.7|784|779.5|14544
1646290200000|2022-03-03 06:50:00|786.4|781.9|783.5|779|792|787.5|782.1|777.6|20203
1646290500000|2022-03-03 06:55:00|783.7|779.2|788.2|783.7|789.2|784.7|783.2|778.7|21001
1646312400000|2022-03-03 13:00:00|789.3|784.8|802.7|798.2|803.2|798.7|789.3|784.8|45370
1646312700000|2022-03-03 13:05:00|802.4|797.9|804.2|799.7|804.7|800.2|800.7|796.2|21259
1646313000000|2022-03-03 13:10:00|804.4|799.9|811.9|807.4|812.9|808.4|804.4|799.9|36574
1646313300000|2022-03-03 13:15:00|812.2|807.7|817.2|812.7|819.2|814.7|810.9|806.4|32577
1646313600000|2022-03-03 13:20:00|816.9|812.4|821.2|816.7|821.7|817.2|814.2|809.7|23525
1646313900000|2022-03-03 13:25:00|820.9|816.4|816.7|812.2|825.4|820.9|816.4|811.9|29563
1646314200000|2022-03-03 13:30:00|816.6|812.1|809.7|805.2|817.9|813.4|806.2|801.7|39040
1646314500000|2022-03-03 13:35:00|809.6|805.1|810.7|806.2|812.4|807.9|803.9|799.4|25309
1646314800000|2022-03-03 13:40:00|810.9|806.4|812.7|808.2|815.4|810.9|809.4|804.9|13684
1646315100000|2022-03-03 13:45:00|812.4|807.9|809.7|805.2|813.4|808.9|808.2|803.7|10881
1646315400000|2022-03-03 13:50:00|809.4|804.9|800.5|796|810.9|806.4|798|793.5|26602
1646315700000|2022-03-03 13:55:00|800.7|796.2|802.2|797.7|803.4|798.9|799.2|794.7|17171
1646316000000|2022-03-03 14:00:00|802.1|797.6|806.4|801.9|810.9|806.4|801.2|796.7|21618
1646316300000|2022-03-03 14:05:00|806.7|802.2|810.2|805.7|812.7|808.2|806.7|802.2|13209
1646316600000|2022-03-03 14:10:00|810.4|805.9|807.4|802.9|811.9|807.4|806.9|802.4|12311
1646316900000|2022-03-03 14:15:00|807.3|802.8|807.7|803.2|808.9|804.4|805.2|800.7|8059
1646317200000|2022-03-03 14:20:00|807.9|803.4|804.7|800.2|808.9|804.4|804.2|799.7|6434
1646317500000|2022-03-03 14:25:00|805|800.5|806.7|802.2|807.4|802.9|804.4|799.9|5076
1646317800000|2022-03-03 14:30:00|806.4|801.9|805.9|801.4|807.7|803.2|805.7|801.2|3166
1646318100000|2022-03-03 14:35:00|805.7|801.2|808.2|803.7|808.7|804.2|804.8|800.3|4778
1646318400000|2022-03-03 14:40:00|808.3|803.8|806.2|801.7|808.4|803.9|805.7|801.2|3737
1646318700000|2022-03-03 14:45:00|806.3|801.8|811.3|806.8|812.7|808.2|806.3|801.8|10905
1646319000000|2022-03-03 14:50:00|811.4|806.9|809.4|804.9|811.4|806.9|807.2|802.7|7244
1646319300000|2022-03-03 14:55:00|809.2|804.7|808.6|804.1|811.2|806.7|807.7|803.2|9073
1646355600000|2022-03-04 01:00:00|808.5|804|804.1|799.6|814.1|809.6|803.3|798.8|27784
1646355900000|2022-03-04 01:05:00|804.3|799.8|807|802.5|808.1|803.6|803.6|799.1|10746
1646356200000|2022-03-04 01:10:00|807.2|802.7|806.6|802.1|807.3|802.8|803.7|799.2|5944
1646356500000|2022-03-04 01:15:00|806.8|802.3|801.8|797.3|807.3|802.8|800.6|796.1|12661
1646356800000|2022-03-04 01:20:00|801.6|797.1|801.6|797.1|803.1|798.6|799.3|794.8|9141
1646357100000|2022-03-04 01:25:00|801.3|796.8|801.8|797.3|803.1|798.6|800.8|796.3|5160
1646357400000|2022-03-04 01:30:00|801.6|797.1|799.1|794.6|801.8|797.3|798.6|794.1|9839
1646357700000|2022-03-04 01:35:00|798.8|794.3|795.3|790.8|798.8|794.3|793.3|788.8|21033
1646358000000|2022-03-04 01:40:00|795.1|790.6|796.1|791.6|798.6|794.1|795.1|790.6|8324
1646358300000|2022-03-04 01:45:00|796|791.5|795.2|790.7|800.3|795.8|794.8|790.3|9228
1646358600000|2022-03-04 01:50:00|795.6|791.1|797.2|792.7|798.6|794.1|795.3|790.8|5125
1646358900000|2022-03-04 01:55:00|797.3|792.8|797.3|792.8|799.3|794.8|796.6|792.1|5413
1646359200000|2022-03-04 02:00:00|797.6|793.1|795.3|790.8|799.6|795.1|790.8|786.3|22874
1646359500000|2022-03-04 02:05:00|795.6|791.1|797.4|792.9|797.8|793.3|793.8|789.3|8207
1646359800000|2022-03-04 02:10:00|797.3|792.8|803.8|799.3|804.4|799.9|796.8|792.3|16347
1646361000000|2022-03-04 02:30:00|803.6|799.1|804.3|799.8|806.1|801.6|802.6|798.1|12625
1646361300000|2022-03-04 02:35:00|804.6|800.1|804.3|799.8|804.8|800.3|801.6|797.1|6241
1646361600000|2022-03-04 02:40:00|804.2|799.7|807.3|802.8|808.3|803.8|804.1|799.6|11613
1646361900000|2022-03-04 02:45:00|807.6|803.1|804.8|800.3|807.8|803.3|804.3|799.8|6561
1646362200000|2022-03-04 02:50:00|804.6|800.1|806.3|801.8|807.3|802.8|804.6|800.1|4030
1646362500000|2022-03-04 02:55:00|806.4|801.9|807.6|803.1|808.8|804.3|804.9|800.4|6281
1646362800000|2022-03-04 03:00:00|807.3|802.8|811.2|806.7|811.2|806.7|806.6|802.1|8781
1646363100000|2022-03-04 03:05:00|811.1|806.6|808.8|804.3|811.8|807.3|808.3|803.8|6851
1646363400000|2022-03-04 03:10:00|809.1|804.6|806.1|801.6|809.8|805.3|803.8|799.3|8466
1646363700000|2022-03-04 03:15:00|806.3|801.8|805.3|800.8|807.8|803.3|805.3|800.8|4663
1646364000000|2022-03-04 03:20:00|805.6|801.1|806.6|802.1|807.6|803.1|805.3|800.8|3508
1646364300000|2022-03-04 03:25:00|806.8|802.3|804.2|799.7|809.3|804.8|804.2|799.7|7254
1646371800000|2022-03-04 05:30:00|804|799.5|799.3|794.8|804|799.5|797|792.5|19016
1646372100000|2022-03-04 05:35:00|799|794.5|798.3|793.8|799.2|794.7|796.8|792.3|10094
1646372400000|2022-03-04 05:40:00|798.5|794|794.2|789.7|800.3|795.8|794|789.5|14298
1646372700000|2022-03-04 05:45:00|794.4|789.9|798.8|794.3|799.5|795|793.7|789.2|9870
1646373000000|2022-03-04 05:50:00|798.5|794|798.5|794|801|796.5|797.5|793|6664
1646373300000|2022-03-04 05:55:00|798.3|793.8|797|792.5|798.8|794.3|796|791.5|5706
1646373600000|2022-03-04 06:00:00|797.3|792.8|798.5|794|799|794.5|797|792.5|3886
1646373900000|2022-03-04 06:05:00|798.7|794.2|800.3|795.8|800.8|796.3|797.8|793.3|5406
1646374200000|2022-03-04 06:10:00|800.5|796|798.5|794|800.5|796|798|793.5|4026
1646374500000|2022-03-04 06:15:00|798.3|793.8|798.5|794|798.5|794|796.8|792.3|3617
1646374800000|2022-03-04 06:20:00|798.4|793.9|794.5|790|798.5|794|791.3|786.8|10735
1646375100000|2022-03-04 06:25:00|794.3|789.8|793.8|789.3|797|792.5|793.8|789.3|6177
1646375400000|2022-03-04 06:30:00|794|789.5|787.5|783|794|789.5|786.8|782.3|22074
1646375700000|2022-03-04 06:35:00|787.7|783.2|790|785.5|790.4|785.9|785.5|781|14179
1646376000000|2022-03-04 06:40:00|790.3|785.8|798|793.5|799|794.5|789.7|785.2|17763
1646376300000|2022-03-04 06:45:00|797.8|793.3|794.8|790.3|798|793.5|793.8|789.3|10190
1646376600000|2022-03-04 06:50:00|794.5|790|802|797.5|803.7|799.2|792.3|787.8|19983
1646376900000|2022-03-04 06:55:00|801.9|797.4|805.4|800.9|805.8|801.3|799.5|795|20891
1646398800000|2022-03-04 13:00:00|801.9|797.4|800.7|796.2|802.2|797.7|795.6|791.1|31932
1646399100000|2022-03-04 13:05:00|800.6|796.1|801.7|797.2|805.2|800.7|800|795.5|20323
1646399400000|2022-03-04 13:10:00|802.2|797.7|805.2|800.7|808|803.5|802.2|797.7|15623
1646399700000|2022-03-04 13:15:00|805.4|800.9|803.2|798.7|805.5|801|802|797.5|10518
1646400000000|2022-03-04 13:20:00|803.1|798.6|799.5|795|804.2|799.7|798|793.5|15595
1646400300000|2022-03-04 13:25:00|799.2|794.7|800.6|796.1|802.1|797.6|798.7|794.2|7651
1646400600000|2022-03-04 13:30:00|800.7|796.2|802.7|798.2|804.5|800|799.7|795.2|10649
1646400900000|2022-03-04 13:35:00|802.5|798|802.2|797.7|803|798.5|800.7|796.2|4508
1646401200000|2022-03-04 13:40:00|802.4|797.9|801.7|797.2|803.5|799|801|796.5|3396
1646401500000|2022-03-04 13:45:00|801.5|797|803|798.5|804.2|799.7|800.2|795.7|6282
1646401800000|2022-03-04 13:50:00|803.2|798.7|804.7|800.2|806.2|801.7|803.2|798.7|6218
1646402100000|2022-03-04 13:55:00|804.4|799.9|803.7|799.2|805.5|801|803.2|798.7|4765
1646402400000|2022-03-04 14:00:00|804|799.5|805.5|801|806.5|802|803.5|799|5481
1646402700000|2022-03-04 14:05:00|806|801.5|811|806.5|811.2|806.7|805.5|801|13682
1646403000000|2022-03-04 14:10:00|810.7|806.2|808.7|804.2|810.9|806.4|807.7|803.2|6383
1646403300000|2022-03-04 14:15:00|808.5|804|808|803.5|809|804.5|806.9|802.4|3925
1646403600000|2022-03-04 14:20:00|808.2|803.7|807.7|803.2|808.5|804|805.7|801.2|5388
1646403900000|2022-03-04 14:25:00|807.5|803|811|806.5|811.5|807|807.2|802.7|7209
1646404200000|2022-03-04 14:30:00|810.7|806.2|809.7|805.2|811.2|806.7|809|804.5|5922
1646404500000|2022-03-04 14:35:00|810|805.5|813|808.5|815.2|810.7|809.7|805.2|12568
1646404800000|2022-03-04 14:40:00|812.7|808.2|816.5|812|816.5|812|812.7|808.2|6635
1646405100000|2022-03-04 14:45:00|816.7|812.2|812|807.5|817|812.5|811|806.5|11400
1646405400000|2022-03-04 14:50:00|812.2|807.7|813.9|809.4|814|809.5|810.7|806.2|6576
1646405700000|2022-03-04 14:55:00|813.5|809|817.4|812.9|819|814.5|813.2|808.7|14513
1646614800000|2022-03-07 01:00:00|817.5|813|856.4|851.9|867.4|862.9|817.5|813|86479
1646615100000|2022-03-07 01:05:00|856.2|851.7|851.3|846.8|856.9|852.4|849.4|844.9|29817
1646615400000|2022-03-07 01:10:00|851.7|847.2|846.5|842|852.5|848|842.9|838.4|23887
1646615700000|2022-03-07 01:15:00|846.2|841.7|850.9|846.4|851.4|846.9|845.9|841.4|14963
1646616000000|2022-03-07 01:20:00|850.6|846.1|851.4|846.9|853.9|849.4|849.1|844.6|9395
1646616300000|2022-03-07 01:25:00|851.5|847|848.9|844.4|852.9|848.4|847.4|842.9|9317
1646616600000|2022-03-07 01:30:00|849.3|844.8|847.4|842.9|851.1|846.6|846.6|842.1|6025
1646616900000|2022-03-07 01:35:00|847.6|843.1|847.4|842.9|850.1|845.6|846.8|842.3|5307
1646617200000|2022-03-07 01:40:00|847.9|843.4|848.2|843.7|849.1|844.6|846.4|841.9|3700
1646617500000|2022-03-07 01:45:00|848.5|844|850.1|845.6|850.6|846.1|847.6|843.1|9898
1646617800000|2022-03-07 01:50:00|850.2|845.7|847.8|843.3|850.6|846.1|847.1|842.6|6230
1646618100000|2022-03-07 01:55:00|847.6|843.1|849.3|844.8|850.3|845.8|847.6|843.1|4302
1646618400000|2022-03-07 02:00:00|849.6|845.1|850.8|846.3|851.3|846.8|847.6|843.1|6029
1646618700000|2022-03-07 02:05:00|851.1|846.6|851.3|846.8|854.6|850.1|850.6|846.1|9108
1646619000000|2022-03-07 02:10:00|851.5|847|845.8|841.3|851.7|847.2|843.9|839.4|12640
1646620200000|2022-03-07 02:30:00|845.9|841.4|840.1|835.6|845.9|841.4|832.6|828.1|34742
1646620500000|2022-03-07 02:35:00|839.9|835.4|838.1|833.6|840.5|836|835.5|831|9969
1646620800000|2022-03-07 02:40:00|838.2|833.7|839.6|835.1|840.9|836.4|837.9|833.4|5950
1646621100000|2022-03-07 02:45:00|839.9|835.4|837.6|833.1|840.1|835.6|835.9|831.4|4699
1646621400000|2022-03-07 02:50:00|837.5|833|838.4|833.9|842.9|838.4|835.4|830.9|10049
1646621700000|2022-03-07 02:55:00|838.6|834.1|840.1|835.6|840.9|836.4|836.4|831.9|4629
1646622000000|2022-03-07 03:00:00|839.9|835.4|839.1|834.6|840.6|836.1|836.4|831.9|4954
1646622300000|2022-03-07 03:05:00|839|834.5|837.1|832.6|840.1|835.6|837.1|832.6|2889
1646622600000|2022-03-07 03:10:00|836.9|832.4|830.9|826.4|837.1|832.6|830.9|826.4|19354
1646622900000|2022-03-07 03:15:00|830.4|825.9|831.3|826.8|832.8|828.3|827.6|823.1|16573
1646623200000|2022-03-07 03:20:00|831.5|827|830.1|825.6|831.6|827.1|827.3|822.8|11605
1646623500000|2022-03-07 03:25:00|830.4|825.9|829|824.5|830.4|825.9|825.6|821.1|12857
1646631000000|2022-03-07 05:30:00|829.1|824.6|834.9|830.4|837.4|832.9|829|824.5|21249
1646631300000|2022-03-07 05:35:00|834.5|830|836.1|831.6|836.1|831.6|833.1|828.6|5588
1646631600000|2022-03-07 05:40:00|836.3|831.8|838.9|834.4|839.1|834.6|835.4|830.9|5906
1646631900000|2022-03-07 05:45:00|838.6|834.1|839.3|834.8|840.1|835.6|837.3|832.8|7095
1646632200000|2022-03-07 05:50:00|839.5|835|849|844.5|849|844.5|838.8|834.3|20158
1646632500000|2022-03-07 05:55:00|849.3|844.8|846.6|842.1|849.3|844.8|845.6|841.1|12190
1646632800000|2022-03-07 06:00:00|847.1|842.6|842.8|838.3|848.1|843.6|842.3|837.8|8640
1646633100000|2022-03-07 06:05:00|843.1|838.6|843.3|838.8|844.1|839.6|841.3|836.8|6882
1646633400000|2022-03-07 06:10:00|843.1|838.6|845.8|841.3|847.5|843|842.8|838.3|9593
1646633700000|2022-03-07 06:15:00|845.5|841|844.8|840.3|846.7|842.2|843.8|839.3|5446
1646634000000|2022-03-07 06:20:00|844.9|840.4|846.5|842|846.5|842|843|838.5|4534
1646634300000|2022-03-07 06:25:00|846.8|842.3|851|846.5|852.8|848.3|846.5|842|15086
1646634600000|2022-03-07 06:30:00|851.3|846.8|848.6|844.1|851.8|847.3|845.5|841|11575
1646634900000|2022-03-07 06:35:00|848.7|844.2|853.9|849.4|853.9|849.4|848.7|844.2|10743
1646635200000|2022-03-07 06:40:00|854.1|849.6|855.8|851.3|856.3|851.8|852.5|848|12725
1646635500000|2022-03-07 06:45:00|855.6|851.1|855|850.5|855.8|851.3|850.3|845.8|15249
1646635800000|2022-03-07 06:50:00|854.9|850.4|857.8|853.3|857.8|853.3|854.3|849.8|11155
1646636100000|2022-03-07 06:55:00|857.5|853|862.1|857.6|863|858.5|855.8|851.3|28411
1646658000000|2022-03-07 13:00:00|861|856.5|849.8|845.3|863.6|859.1|846|841.5|38939
1646658300000|2022-03-07 13:05:00|850|845.5|847.8|843.3|850|845.5|843.6|839.1|18671
1646658600000|2022-03-07 13:10:00|847.6|843.1|849|844.5|852.7|848.2|847.3|842.8|10907
1646658900000|2022-03-07 13:15:00|849.1|844.6|847.8|843.3|851.8|847.3|847.8|843.3|6444
1646659200000|2022-03-07 13:20:00|847.5|843|837|832.5|847.5|843|835.3|830.8|25074
1646659500000|2022-03-07 13:25:00|837.3|832.8|831|826.5|840.3|835.8|830.5|826|24102
1646659800000|2022-03-07 13:30:00|830.8|826.3|836.3|831.8|839.3|834.8|830.8|826.3|17136
1646660100000|2022-03-07 13:35:00|836.2|831.7|822.1|817.6|837.5|833|820.3|815.8|36443
1646660400000|2022-03-07 13:40:00|822.3|817.8|816|811.5|825.5|821|811.9|807.4|30316
1646660700000|2022-03-07 13:45:00|816.2|811.7|829.2|824.7|829.3|824.8|815.4|810.9|23677
1646661000000|2022-03-07 13:50:00|829.7|825.2|829.3|824.8|833.5|829|825.9|821.4|16119
1646661300000|2022-03-07 13:55:00|829.1|824.6|830|825.5|833|828.5|825.3|820.8|11234
1646661600000|2022-03-07 14:00:00|829.9|825.4|827.8|823.3|829.9|825.4|823|818.5|11257
1646661900000|2022-03-07 14:05:00|827.9|823.4|826.5|822|827.9|823.4|821.2|816.7|9931
1646662200000|2022-03-07 14:10:00|826.6|822.1|827.3|822.8|831.5|827|825.8|821.3|12620
1646662500000|2022-03-07 14:15:00|826.6|822.1|825.8|821.3|828|823.5|824.3|819.8|5255
1646662800000|2022-03-07 14:20:00|825.6|821.1|826.2|821.7|827.5|823|823|818.5|6896
1646663100000|2022-03-07 14:25:00|826|821.5|830.3|825.8|831.1|826.6|824.5|820|6928
1646663400000|2022-03-07 14:30:00|830|825.5|833.5|829|836|831.5|827.8|823.3|13894
1646663700000|2022-03-07 14:35:00|833.3|828.8|838.2|833.7|839.5|835|830.8|826.3|14160
1646664000000|2022-03-07 14:40:00|838.5|834|842.7|838.2|843.7|839.2|837.7|833.2|14065
1646664300000|2022-03-07 14:45:00|842.5|838|839.6|835.1|842.7|838.2|837.2|832.7|7614
1646664600000|2022-03-07 14:50:00|839.7|835.2|843|838.5|845|840.5|835.3|830.8|8616
1646664900000|2022-03-07 14:55:00|842.7|838.2|842.2|837.7|844.5|840|840.7|836.2|9733
1646665200000|2022-03-07 15:00:00|842.5|838|842.5|838|842.5|838|842.5|838|0
1646701200000|2022-03-08 01:00:00|842.3|837.8|835.2|830.7|842.3|837.8|829.8|825.3|21361
1646701500000|2022-03-08 01:05:00|834.7|830.2|835.3|830.8|839.2|834.7|834.2|829.7|6364
1646701800000|2022-03-08 01:10:00|835.2|830.7|831.9|827.4|837.9|833.4|830.7|826.2|8174
1646702100000|2022-03-08 01:15:00|831.8|827.3|835.9|831.4|836.2|831.7|831.6|827.1|4662
1646702400000|2022-03-08 01:20:00|836.4|831.9|834.2|829.7|836.7|832.2|831.2|826.7|3975
1646702700000|2022-03-08 01:25:00|833.9|829.4|835.2|830.7|836.7|832.2|832.4|827.9|3751
1646703000000|2022-03-08 01:30:00|835|830.5|840.3|835.8|842.5|838|833.6|829.1|9128
1646703300000|2022-03-08 01:35:00|840.1|835.6|837.9|833.4|840.6|836.1|836.2|831.7|5205
1646703600000|2022-03-08 01:40:00|838|833.5|831.7|827.2|838|833.5|831.4|826.9|5287
1646703900000|2022-03-08 01:45:00|831.9|827.4|835|830.5|835|830.5|831.1|826.6|3888
1646704200000|2022-03-08 01:50:00|834.9|830.4|831.7|827.2|835.1|830.6|828.9|824.4|7555
1646704500000|2022-03-08 01:55:00|831.4|826.9|830.4|825.9|832.9|828.4|830.2|825.7|3216
1646704800000|2022-03-08 02:00:00|830.2|825.7|836.4|831.9|836.9|832.4|829.6|825.1|5896
1646705100000|2022-03-08 02:05:00|836.9|832.4|835.1|830.6|837.6|833.1|834.1|829.6|4432
1646705400000|2022-03-08 02:10:00|835.6|831.1|835.4|830.9|839.6|835.1|834.7|830.2|6269
1646706600000|2022-03-08 02:30:00|835.7|831.2|839.6|835.1|840.9|836.4|833.3|828.8|8378
1646706900000|2022-03-08 02:35:00|839.4|834.9|842.4|837.9|846.4|841.9|838.4|833.9|12387
1646707200000|2022-03-08 02:40:00|841.9|837.4|843.8|839.3|844.3|839.8|841.6|837.1|3795
1646707500000|2022-03-08 02:45:00|843.9|839.4|841.6|837.1|844.9|840.4|840.4|835.9|4546
1646707800000|2022-03-08 02:50:00|841.7|837.2|840.4|835.9|843.1|838.6|840.3|835.8|3206
1646708100000|2022-03-08 02:55:00|840.5|836|837.6|833.1|841.1|836.6|836.4|831.9|6610
1646708400000|2022-03-08 03:00:00|837.8|833.3|839.6|835.1|840.6|836.1|837.8|833.3|3882
1646708700000|2022-03-08 03:05:00|839.5|835|837.8|833.3|839.5|835|836.4|831.9|3198
1646709000000|2022-03-08 03:10:00|838.1|833.6|825.2|820.7|840.1|835.6|823.6|819.1|26257
1646709300000|2022-03-08 03:15:00|824.9|820.4|825.5|821|832.3|827.8|823.4|818.9|13695
1646709600000|2022-03-08 03:20:00|825.4|820.9|825.9|821.4|828.2|823.7|824.9|820.4|6507
1646709900000|2022-03-08 03:25:00|825.6|821.1|827.6|823.1|829.6|825.1|823.9|819.4|8645
1646717400000|2022-03-08 05:30:00|827.5|823|839.6|835.1|839.6|835.1|827.5|823|16194
1646717700000|2022-03-08 05:35:00|839.9|835.4|839.8|835.3|842|837.5|838.1|833.6|8526
1646718000000|2022-03-08 05:40:00|839.5|835|842.6|838.1|843.6|839.1|838.5|834|8722
1646718300000|2022-03-08 05:45:00|842.9|838.4|841.9|837.4|843.4|838.9|839.9|835.4|7158
1646718600000|2022-03-08 05:50:00|842|837.5|842.4|837.9|845.8|841.3|842|837.5|6964
1646718900000|2022-03-08 05:55:00|842.6|838.1|848.4|843.9|852.6|848.1|842.6|838.1|17069
1646719200000|2022-03-08 06:00:00|848.7|844.2|852.9|848.4|855.6|851.1|847.5|843|13580
1646719500000|2022-03-08 06:05:00|852.6|848.1|844.1|839.6|852.6|848.1|844.1|839.6|11159
1646719800000|2022-03-08 06:10:00|844|839.5|847.1|842.6|847.1|842.6|840.7|836.2|11427
1646720100000|2022-03-08 06:15:00|847.4|842.9|849.9|845.4|852.7|848.2|847.1|842.6|7800
1646720400000|2022-03-08 06:20:00|850|845.5|853.4|848.9|856.4|851.9|847.7|843.2|9652
1646720700000|2022-03-08 06:25:00|853.9|849.4|847.1|842.6|853.9|849.4|845.6|841.1|7963
1646721000000|2022-03-08 06:30:00|847.3|842.8|846.4|841.9|850.7|846.2|842.8|838.3|9415
1646721300000|2022-03-08 06:35:00|846.3|841.8|846.3|841.8|848.8|844.3|843.9|839.4|6835
1646721600000|2022-03-08 06:40:00|845.9|841.4|843.4|838.9|847.1|842.6|842.6|838.1|4536
1646721900000|2022-03-08 06:45:00|843.6|839.1|840.1|835.6|844.8|840.3|840.1|835.6|12337
1646722200000|2022-03-08 06:50:00|840.6|836.1|839.1|834.6|847.6|843.1|839.1|834.6|10076
1646722500000|2022-03-08 06:55:00|838.9|834.4|836.9|832.4|841.4|836.9|835.7|831.2|17542
1646744400000|2022-03-08 13:00:00|824|819.5|823.7|819.2|827.3|822.8|810.7|806.2|47730
1646744700000|2022-03-08 13:05:00|823.4|818.9|830.2|825.7|833.9|829.4|823.4|818.9|21393
1646745000000|2022-03-08 13:10:00|829.9|825.4|831.2|826.7|832.5|828|827.4|822.9|9532
1646745300000|2022-03-08 13:15:00|830.7|826.2|832.6|828.1|836.5|832|830.2|825.7|12438
1646745600000|2022-03-08 13:20:00|832.4|827.9|834|829.5|835.5|831|830.3|825.8|8128
1646745900000|2022-03-08 13:25:00|834.2|829.7|833.4|828.9|835.2|830.7|831.7|827.2|4392
1646746200000|2022-03-08 13:30:00|833.7|829.2|840.5|836|840.5|836|832.5|828|9119
1646746500000|2022-03-08 13:35:00|840.4|835.9|842.1|837.6|844.1|839.6|838.7|834.2|12619
1646746800000|2022-03-08 13:40:00|841.6|837.1|843.9|839.4|845.6|841.1|838.9|834.4|7673
1646747100000|2022-03-08 13:45:00|844.4|839.9|838.9|834.4|844.4|839.9|838.6|834.1|7861
1646747400000|2022-03-08 13:50:00|838.4|833.9|842.2|837.7|842.2|837.7|836|831.5|5910
1646747700000|2022-03-08 13:55:00|841.9|837.4|833.7|829.2|842|837.5|831.7|827.2|9202
1646748000000|2022-03-08 14:00:00|833.8|829.3|831.2|826.7|834.5|830|829.1|824.6|9959
1646748300000|2022-03-08 14:05:00|831|826.5|829.4|824.9|832.7|828.2|826.9|822.4|10653
1646748600000|2022-03-08 14:10:00|829.7|825.2|833.7|829.2|834.9|830.4|829.4|824.9|8200
1646748900000|2022-03-08 14:15:00|833.8|829.3|831.4|826.9|836.2|831.7|831.2|826.7|5058
1646749200000|2022-03-08 14:20:00|831.7|827.2|831.2|826.7|834.2|829.7|830.2|825.7|4183
1646749500000|2022-03-08 14:25:00|831.1|826.6|833.4|828.9|834.4|829.9|830.7|826.2|2665
1646749800000|2022-03-08 14:30:00|833.2|828.7|834.9|830.4|835.2|830.7|832.2|827.7|2642
1646750100000|2022-03-08 14:35:00|835.2|830.7|834.9|830.4|838.9|834.4|832.7|828.2|6841
1646750400000|2022-03-08 14:40:00|835|830.5|834.5|830|836.7|832.2|833.9|829.4|2389
1646750700000|2022-03-08 14:45:00|834.9|830.4|837.7|833.2|839.4|834.9|834.8|830.3|5813
1646751000000|2022-03-08 14:50:00|837.8|833.3|842.1|837.6|842.1|837.6|837.2|832.7|6865
1646751300000|2022-03-08 14:55:00|842|837.5|842.3|837.8|843.9|839.4|838.7|834.2|9248
1646751600000|2022-03-08 15:00:00|842.4|837.9|842.4|837.9|842.4|837.9|842.4|837.9|0
1646787600000|2022-03-09 01:00:00|842.1|837.6|834.1|829.6|843.6|839.1|832.3|827.8|14614
1646787900000|2022-03-09 01:05:00|834.2|829.7|834.3|829.8|838.6|834.1|833.6|829.1|6219
1646788200000|2022-03-09 01:10:00|834.6|830.1|831.8|827.3|834.6|830.1|830|825.5|9057
1646788500000|2022-03-09 01:15:00|831.7|827.2|833.9|829.4|834.6|830.1|830.1|825.6|5376
1646788800000|2022-03-09 01:20:00|834.1|829.6|833.8|829.3|835.1|830.6|832.6|828.1|3852
1646789100000|2022-03-09 01:25:00|834.1|829.6|834|829.5|835.1|830.6|832.4|827.9|2952
1646789400000|2022-03-09 01:30:00|834.1|829.6|831.7|827.2|835.9|831.4|831.7|827.2|3139
1646789700000|2022-03-09 01:35:00|831.5|827|831.6|827.1|832.4|827.9|829.6|825.1|6585
1646790000000|2022-03-09 01:40:00|831.5|827|831.1|826.6|833.1|828.6|828.6|824.1|5986
1646790300000|2022-03-09 01:45:00|831.4|826.9|832.6|828.1|833.3|828.8|830.9|826.4|4204
1646790600000|2022-03-09 01:50:00|832.8|828.3|829.9|825.4|833.1|828.6|829.1|824.6|3360
1646790900000|2022-03-09 01:55:00|830.6|826.1|825.5|821|831|826.5|824.9|820.4|11134
1646791200000|2022-03-09 02:00:00|825.4|820.9|828.4|823.9|829.8|825.3|825.4|820.9|6406
1646791500000|2022-03-09 02:05:00|828.9|824.4|835.1|830.6|835.4|830.9|828.9|824.4|7841
1646791800000|2022-03-09 02:10:00|834.6|830.1|833.9|829.4|836.9|832.4|833.6|829.1|4153
1646793000000|2022-03-09 02:30:00|833.7|829.2|835.8|831.3|836.8|832.3|831.6|827.1|5100
1646793300000|2022-03-09 02:35:00|835.6|831.1|836.8|832.3|839.4|834.9|834.1|829.6|7827
1646793600000|2022-03-09 02:40:00|836.3|831.8|835.3|830.8|838|833.5|835.1|830.6|2732
1646793900000|2022-03-09 02:45:00|835.2|830.7|835.3|830.8|836.8|832.3|833.6|829.1|2748
1646794200000|2022-03-09 02:50:00|835.5|831|834.3|829.8|836.4|831.9|834.2|829.7|2495
1646794500000|2022-03-09 02:55:00|834.2|829.7|833.3|828.8|834.6|830.1|831.8|827.3|4295
1646794800000|2022-03-09 03:00:00|833.2|828.7|832.3|827.8|833.3|828.8|830.5|826|3288
1646795100000|2022-03-09 03:05:00|832.2|827.7|835.3|830.8|835.5|831|832.1|827.6|4094
1646795400000|2022-03-09 03:10:00|835.4|830.9|832.6|828.1|835.5|831|832.1|827.6|2693
1646795700000|2022-03-09 03:15:00|832.3|827.8|832.3|827.8|833.3|828.8|830.7|826.2|2567
1646796000000|2022-03-09 03:20:00|832|827.5|830.9|826.4|833.8|829.3|830.8|826.3|2116
1646796300000|2022-03-09 03:25:00|831.1|826.6|829.1|824.6|831.8|827.3|828.6|824.1|4579
1646803800000|2022-03-09 05:30:00|828.7|824.2|829|824.5|829|824.5|820.8|816.3|20192
1646804100000|2022-03-09 05:35:00|829.2|824.7|831.9|827.4|831.9|827.4|825|820.5|11053
1646804400000|2022-03-09 05:40:00|832|827.5|824.3|819.8|832.6|828.1|823.6|819.1|12262
1646804700000|2022-03-09 05:45:00|824.1|819.6|820.8|816.3|825.1|820.6|818.3|813.8|22512
1646805000000|2022-03-09 05:50:00|820.3|815.8|819.1|814.6|821.1|816.6|815.3|810.8|16341
1646805300000|2022-03-09 05:55:00|819.3|814.8|820.6|816.1|824.3|819.8|819.3|814.8|10206
1646805600000|2022-03-09 06:00:00|820.1|815.6|820.3|815.8|824.3|819.8|819.3|814.8|6111
1646805900000|2022-03-09 06:05:00|820.6|816.1|824.6|820.1|826.8|822.3|820.3|815.8|8603
1646806200000|2022-03-09 06:10:00|824.4|819.9|822.4|817.9|824.8|820.3|820.6|816.1|3306
1646806500000|2022-03-09 06:15:00|822.5|818|825.5|821|826.1|821.6|822.4|817.9|6951
1646806800000|2022-03-09 06:20:00|825.4|820.9|827.3|822.8|829.7|825.2|824.8|820.3|7519
1646807100000|2022-03-09 06:25:00|827.1|822.6|827.3|822.8|829.8|825.3|824.5|820|6856
1646807400000|2022-03-09 06:30:00|827|822.5|825.2|820.7|828|823.5|824.6|820.1|2742
1646807700000|2022-03-09 06:35:00|825.3|820.8|825.6|821.1|828.1|823.6|823.4|818.9|4335
1646808000000|2022-03-09 06:40:00|825.7|821.2|823.4|818.9|827.2|822.7|821.7|817.2|5977
1646808300000|2022-03-09 06:45:00|823.6|819.1|823.2|818.7|825.2|820.7|822.5|818|4820
1646808600000|2022-03-09 06:50:00|822.9|818.4|814.6|810.1|823.2|818.7|813.5|809|15464
1646808900000|2022-03-09 06:55:00|814.1|809.6|805.7|801.2|814.3|809.8|802.8|798.3|54054
1646809200000|2022-03-09 07:00:00|805.9|801.4|805.9|801.4|805.9|801.4|805.9|801.4|0
1646830800000|2022-03-09 13:00:00|793.6|789.1|784.5|780|793.6|789.1|779.9|775.4|66767
1646831100000|2022-03-09 13:05:00|784.2|779.7|782|777.5|785|780.5|780.8|776.3|22661
1646831400000|2022-03-09 13:10:00|781.8|777.3|772|767.5|781.8|777.3|771.9|767.4|32624
1646831700000|2022-03-09 13:15:00|772.1|767.6|773.2|768.7|775.1|770.6|767.7|763.2|29836
1646832000000|2022-03-09 13:20:00|772.9|768.4|775.5|771|777.9|773.4|772.7|768.2|18247
1646832300000|2022-03-09 13:25:00|775.2|770.7|775.7|771.2|776.6|772.1|772.4|767.9|10190
1646832600000|2022-03-09 13:30:00|775.4|770.9|773.2|768.7|777.2|772.7|771.5|767|11432
1646832900000|2022-03-09 13:35:00|773.1|768.6|777.2|772.7|777.7|773.2|772.2|767.7|7277
1646833200000|2022-03-09 13:40:00|777.1|772.6|778|773.5|779.1|774.6|776|771.5|7197
1646833500000|2022-03-09 13:45:00|777.6|773.1|775.3|770.8|778|773.5|775.3|770.8|4127
1646833800000|2022-03-09 13:50:00|775.2|770.7|775.4|770.9|777.4|772.9|774.2|769.7|4246
1646834100000|2022-03-09 13:55:00|775.3|770.8|773.2|768.7|775.3|770.8|772.2|767.7|5166
1646834400000|2022-03-09 14:00:00|773|768.5|772.7|768.2|776.4|771.9|772.7|768.2|4903
1646834700000|2022-03-09 14:05:00|773|768.5|773.4|768.9|775.5|771|773|768.5|3852
1646835000000|2022-03-09 14:10:00|773.7|769.2|775.7|771.2|776.1|771.6|773.7|769.2|3293
1646835300000|2022-03-09 14:15:00|775.5|771|774.5|770|776|771.5|772.7|768.2|9020
1646835600000|2022-03-09 14:20:00|774.6|770.1|775.2|770.7|775.7|771.2|774.5|770|1857
1646835900000|2022-03-09 14:25:00|775.7|771.2|774.2|769.7|778.2|773.7|774.2|769.7|6170
1646836200000|2022-03-09 14:30:00|774|769.5|774.7|770.2|775.2|770.7|773.5|769|2464
1646836500000|2022-03-09 14:35:00|775|770.5|776.6|772.1|776.7|772.2|774.7|770.2|2874
1646836800000|2022-03-09 14:40:00|776.7|772.2|778|773.5|780.9|776.4|775.5|771|8082
1646837100000|2022-03-09 14:45:00|778.2|773.7|776|771.5|778.2|773.7|775|770.5|3951
1646837400000|2022-03-09 14:50:00|776.2|771.7|781.7|777.2|783.2|778.7|776.2|771.7|12240
1646837700000|2022-03-09 14:55:00|781.6|777.1|780.6|776.1|783.7|779.2|779.8|775.3|9319
1646874000000|2022-03-10 01:00:00|780.7|776.2|760.7|756.2|780.7|776.2|754.2|749.7|49598
1646874300000|2022-03-10 01:05:00|760.5|756|765.7|761.2|768.4|763.9|759.2|754.7|19233
1646874600000|2022-03-10 01:10:00|765.4|760.9|773.9|769.4|776.1|771.6|764.4|759.9|18849
1646874900000|2022-03-10 01:15:00|773.6|769.1|769.9|765.4|773.9|769.4|769.9|765.4|8419
1646875200000|2022-03-10 01:20:00|769.6|765.1|766.8|762.3|770.4|765.9|766.4|761.9|8840
1646875500000|2022-03-10 01:25:00|766.6|762.1|769.9|765.4|770.8|766.3|766.1|761.6|7717
1646875800000|2022-03-10 01:30:00|770.1|765.6|769.9|765.4|770.4|765.9|766.1|761.6|3986
1646876100000|2022-03-10 01:35:00|769.8|765.3|773.2|768.7|773.3|768.8|769.4|764.9|5316
1646876400000|2022-03-10 01:40:00|773.4|768.9|771.7|767.2|773.7|769.2|770.9|766.4|2603
1646876700000|2022-03-10 01:45:00|771.6|767.1|772.4|767.9|772.8|768.3|769.1|764.6|3748
1646877000000|2022-03-10 01:50:00|772.9|768.4|771.4|766.9|773.2|768.7|770.7|766.2|3299
1646877300000|2022-03-10 01:55:00|771.7|767.2|770.4|765.9|772.7|768.2|769.2|764.7|2684
1646877600000|2022-03-10 02:00:00|770.2|765.7|770.7|766.2|772.3|767.8|769.9|765.4|3000
1646877900000|2022-03-10 02:05:00|770.4|765.9|770.4|765.9|771.2|766.7|769.4|764.9|1646
1646878200000|2022-03-10 02:10:00|770.1|765.6|769.1|764.6|772.2|767.7|766.7|762.2|6160
1646879400000|2022-03-10 02:30:00|769.2|764.7|771.7|767.2|772.9|768.4|769.1|764.6|4966
1646879700000|2022-03-10 02:35:00|771.8|767.3|778.1|773.6|778.6|774.1|771.4|766.9|10774
1646880000000|2022-03-10 02:40:00|778.4|773.9|781.2|776.7|783.1|778.6|778.3|773.8|12630
1646880300000|2022-03-10 02:45:00|781.7|777.2|791.3|786.8|793.6|789.1|781.3|776.8|25527
1646880600000|2022-03-10 02:50:00|791.6|787.1|790.1|785.6|793|788.5|788.9|784.4|11771
1646880900000|2022-03-10 02:55:00|790.3|785.8|791.3|786.8|796.1|791.6|790.3|785.8|12497
1646881200000|2022-03-10 03:00:00|791.5|787|796.1|791.6|796.1|791.6|791.3|786.8|8826
1646881500000|2022-03-10 03:05:00|795.9|791.4|795.1|790.6|799.1|794.6|794.1|789.6|13975
1646881800000|2022-03-10 03:10:00|795.3|790.8|802.7|798.2|803.1|798.6|795.3|790.8|13121
1646882100000|2022-03-10 03:15:00|802.8|798.3|808.3|803.8|808.3|803.8|800.1|795.6|21945
1646882400000|2022-03-10 03:20:00|808.5|804|803.5|799|810.5|806|801.8|797.3|18089
1646882700000|2022-03-10 03:25:00|803.2|798.7|805.1|800.6|805.7|801.2|803.2|798.7|8076
1646890200000|2022-03-10 05:30:00|806.2|801.7|808.5|804|813|808.5|805.5|801|22156
1646890500000|2022-03-10 05:35:00|808.3|803.8|804.8|800.3|809|804.5|802.6|798.1|8907
1646890800000|2022-03-10 05:40:00|805.1|800.6|799.4|794.9|805.1|800.6|799.4|794.9|11351
1646891100000|2022-03-10 05:45:00|799.3|794.8|801.1|796.6|802.1|797.6|799|794.5|6341
1646891400000|2022-03-10 05:50:00|800.8|796.3|800.8|796.3|802.8|798.3|799.7|795.2|4255
1646891700000|2022-03-10 05:55:00|801.1|796.6|797.1|792.6|801.1|796.6|794.8|790.3|11684
1646892000000|2022-03-10 06:00:00|797.3|792.8|795.1|790.6|799.1|794.6|794.8|790.3|5362
1646892300000|2022-03-10 06:05:00|794.8|790.3|800.3|795.8|801.3|796.8|794.6|790.1|6451
1646892600000|2022-03-10 06:10:00|800.2|795.7|798.8|794.3|800.8|796.3|798.8|794.3|2993
1646892900000|2022-03-10 06:15:00|799|794.5|800.7|796.2|802.5|798|798.5|794|3848
1646893200000|2022-03-10 06:20:00|800.5|796|799.8|795.3|801|796.5|797.8|793.3|2771
1646893500000|2022-03-10 06:25:00|800|795.5|798.7|794.2|802.5|798|798.2|793.7|4262
1646893800000|2022-03-10 06:30:00|798.8|794.3|801.4|796.9|801.4|796.9|795.1|790.6|5963
1646894100000|2022-03-10 06:35:00|801.3|796.8|800.3|795.8|801.8|797.3|799|794.5|3253
1646894400000|2022-03-10 06:40:00|800.5|796|800|795.5|801|796.5|797.8|793.3|2492
1646894700000|2022-03-10 06:45:00|800.3|795.8|804.7|800.2|807.4|802.9|800.3|795.8|15636
1646895000000|2022-03-10 06:50:00|804.9|800.4|798.8|794.3|806.7|802.2|798.8|794.3|10382
1646895300000|2022-03-10 06:55:00|799|794.5|798.8|794.3|799.5|795|796|791.5|13939
1646917200000|2022-03-10 13:00:00|803.8|799.3|812.5|808|816.2|811.7|802.8|798.3|36046
1646917500000|2022-03-10 13:05:00|812.2|807.7|817.5|813|819.5|815|812|807.5|21581
1646917800000|2022-03-10 13:10:00|817.7|813.2|816.1|811.6|818|813.5|814.5|810|11651
1646918100000|2022-03-10 13:15:00|815.8|811.3|816.5|812|816.8|812.3|813.8|809.3|9199
1646918400000|2022-03-10 13:20:00|816.3|811.8|814.4|809.9|816.3|811.8|814.4|809.9|3961
1646918700000|2022-03-10 13:25:00|814.5|810|819.9|815.4|820|815.5|814.5|810|7092
1646919000000|2022-03-10 13:30:00|819.8|815.3|819.8|815.3|821.5|817|817|812.5|10643
1646919300000|2022-03-10 13:35:00|819.6|815.1|825.4|820.9|826|821.5|819.3|814.8|15520
1646919600000|2022-03-10 13:40:00|825.1|820.6|826.8|822.3|830.3|825.8|824.6|820.1|16161
1646919900000|2022-03-10 13:45:00|826.7|822.2|824.6|820.1|826.8|822.3|822.6|818.1|11171
1646920200000|2022-03-10 13:50:00|824.4|819.9|824.3|819.8|825.3|820.8|820.6|816.1|7402
1646920500000|2022-03-10 13:55:00|824.8|820.3|827.1|822.6|827.1|822.6|824.1|819.6|3874
1646920800000|2022-03-10 14:00:00|827|822.5|826.8|822.3|828.8|824.3|825.3|820.8|7424
1646921100000|2022-03-10 14:05:00|826.7|822.2|824.3|819.8|826.7|822.2|823.1|818.6|7786
1646921400000|2022-03-10 14:10:00|824.8|820.3|823.3|818.8|826.3|821.8|822.3|817.8|4969
1646921700000|2022-03-10 14:15:00|823.4|818.9|824.8|820.3|825.1|820.6|822.6|818.1|2919
1646922000000|2022-03-10 14:20:00|824.7|820.2|826.3|821.8|827.1|822.6|824.7|820.2|2772
1646922300000|2022-03-10 14:25:00|826.1|821.6|825.3|820.8|826.1|821.6|823.3|818.8|2673
1646922600000|2022-03-10 14:30:00|825.6|821.1|823.1|818.6|825.8|821.3|822.8|818.3|2476
1646922900000|2022-03-10 14:35:00|822.8|818.3|825.8|821.3|826.1|821.6|820.9|816.4|7227
1646923200000|2022-03-10 14:40:00|825.6|821.1|824.9|820.4|825.6|821.1|823.8|819.3|2683
1646923500000|2022-03-10 14:45:00|825.1|820.6|826.4|821.9|827.9|823.4|824.9|820.4|3911
1646923800000|2022-03-10 14:50:00|825.9|821.4|820.4|815.9|826|821.5|819.1|814.6|9573
1646924100000|2022-03-10 14:55:00|820.5|816|820.6|816.1|822|817.5|819.1|814.6|9365
1646960400000|2022-03-11 01:00:00|817.5|813|809.3|804.8|817.5|813|804.9|800.4|34541
1646960700000|2022-03-11 01:05:00|809.1|804.6|808.1|803.6|810.6|806.1|805.4|800.9|12684
1646961000000|2022-03-11 01:10:00|807.9|803.4|809.1|804.6|810.5|806|807.1|802.6|7593
1646961300000|2022-03-11 01:15:00|809.4|804.9|799.3|794.8|810.5|806|799.1|794.6|18610
1646961600000|2022-03-11 01:20:00|799.8|795.3|803.4|798.9|804.1|799.6|799.6|795.1|10553
1646961900000|2022-03-11 01:25:00|803.1|798.6|800.4|795.9|804.9|800.4|800.1|795.6|5599
1646962200000|2022-03-11 01:30:00|800.6|796.1|799.9|795.4|803.6|799.1|797.1|792.6|10170
1646962500000|2022-03-11 01:35:00|799.4|794.9|798.6|794.1|800.6|796.1|795.6|791.1|10348
1646962800000|2022-03-11 01:40:00|798.1|793.6|797.1|792.6|800.4|795.9|797.1|792.6|3525
1646963100000|2022-03-11 01:45:00|797.2|792.7|796.7|792.2|800.6|796.1|795.6|791.1|5498
1646963400000|2022-03-11 01:50:00|796.9|792.4|802.3|797.8|803.3|798.8|796.1|791.6|6546
1646963700000|2022-03-11 01:55:00|802.2|797.7|800.3|795.8|802.3|797.8|799.7|795.2|4910
1646964000000|2022-03-11 02:00:00|800.6|796.1|802.1|797.6|803.3|798.8|799.5|795|4689
1646964300000|2022-03-11 02:05:00|801.7|797.2|797.8|793.3|801.8|797.3|795.9|791.4|9179
1646964600000|2022-03-11 02:10:00|797.7|793.2|786|781.5|797.7|793.2|785.1|780.6|23206
1646965800000|2022-03-11 02:30:00|786.3|781.8|789.4|784.9|790.9|786.4|785.2|780.7|12304
1646966100000|2022-03-11 02:35:00|788.9|784.4|795|790.5|796|791.5|788.6|784.1|10078
1646966400000|2022-03-11 02:40:00|795.2|790.7|792.1|787.6|795.7|791.2|790.6|786.1|5663
1646966700000|2022-03-11 02:45:00|792.6|788.1|794.6|790.1|795.1|790.6|791.1|786.6|4456
1646967000000|2022-03-11 02:50:00|794.3|789.8|797.6|793.1|798.6|794.1|791.4|786.9|6374
1646967300000|2022-03-11 02:55:00|797.5|793|797.8|793.3|800.3|795.8|796.6|792.1|7441
1646967600000|2022-03-11 03:00:00|798.2|793.7|800.5|796|802|797.5|797.7|793.2|6257
1646967900000|2022-03-11 03:05:00|800.3|795.8|796.1|791.6|800.5|796|795.6|791.1|5121
1646968200000|2022-03-11 03:10:00|796|791.5|794.3|789.8|798.1|793.6|794.1|789.6|3606
1646968500000|2022-03-11 03:15:00|794.1|789.6|796.1|791.6|796.3|791.8|790.4|785.9|6829
1646968800000|2022-03-11 03:20:00|796|791.5|794.8|790.3|798.8|794.3|794.4|789.9|4423
1646969100000|2022-03-11 03:25:00|794.6|790.1|797.8|793.3|798.3|793.8|794.4|789.9|4069
1646969400000|2022-03-11 03:30:00|798|793.5|798|793.5|798|793.5|798|793.5|0
1646976600000|2022-03-11 05:30:00|797.8|793.3|792.5|788|797.8|793.3|792.2|787.7|10953
1646976900000|2022-03-11 05:35:00|792.3|787.8|795.2|790.7|795.9|791.4|792.3|787.8|4152
1646977200000|2022-03-11 05:40:00|795.4|790.9|798.4|793.9|799.4|794.9|794.7|790.2|4683
1646977500000|2022-03-11 05:45:00|798.1|793.6|806.6|802.1|806.8|802.3|796.4|791.9|19095
1646977800000|2022-03-11 05:50:00|806.8|802.3|811.5|807|812.1|807.6|806.6|802.1|19577
1646978100000|2022-03-11 05:55:00|811|806.5|809.8|805.3|813.1|808.6|809.5|805|8769
1646978400000|2022-03-11 06:00:00|809.9|805.4|808.6|804.1|810.1|805.6|806.1|801.6|8486
1646978700000|2022-03-11 06:05:00|808.7|804.2|808.8|804.3|810.2|805.7|808.3|803.8|3003
1646979000000|2022-03-11 06:10:00|809.3|804.8|807.8|803.3|809.5|805|806.6|802.1|4747
1646979300000|2022-03-11 06:15:00|807.9|803.4|808.1|803.6|809.8|805.3|807.8|803.3|4327
1646979600000|2022-03-11 06:20:00|808.3|803.8|813.8|809.3|816.3|811.8|808.3|803.8|12359
1646979900000|2022-03-11 06:25:00|813.3|808.8|814.5|810|815.1|810.6|812.5|808|6610
1646980200000|2022-03-11 06:30:00|814|809.5|808.5|804|814|809.5|807.3|802.8|9947
1646980500000|2022-03-11 06:35:00|808|803.5|809.5|805|810.2|805.7|806.8|802.3|5246
1646980800000|2022-03-11 06:40:00|809.7|805.2|812|807.5|812.2|807.7|809.5|805|3827
1646981100000|2022-03-11 06:45:00|812.2|807.7|814|809.5|815.8|811.3|812.2|807.7|9254
1646981400000|2022-03-11 06:50:00|813.8|809.3|816.2|811.7|818.5|814|813|808.5|13327
1646981700000|2022-03-11 06:55:00|816.3|811.8|814|809.5|817.7|813.2|809.5|805|17397
1646982000000|2022-03-11 07:00:00|814.1|809.6|814|809.5|814.1|809.6|814|809.5|0
1647003600000|2022-03-11 13:00:00|797.7|793.2|792.1|787.6|798.3|793.8|782.2|777.7|54485
1647003900000|2022-03-11 13:05:00|792.3|787.8|799.2|794.7|799.8|795.3|790.4|785.9|20577
1647004200000|2022-03-11 13:10:00|799.1|794.6|797.9|793.4|799.6|795.1|795.4|790.9|8974
1647004500000|2022-03-11 13:15:00|797.6|793.1|798.3|793.8|798.7|794.2|794.4|789.9|8329
1647004800000|2022-03-11 13:20:00|798.7|794.2|802.1|797.6|804.8|800.3|798.7|794.2|15057
1647005100000|2022-03-11 13:25:00|801.9|797.4|802.1|797.6|802.7|798.2|799.8|795.3|5738
1647005400000|2022-03-11 13:30:00|801.3|796.8|800.7|796.2|802.2|797.7|798.8|794.3|6826
1647005700000|2022-03-11 13:35:00|800.8|796.3|807.6|803.1|807.6|803.1|800.6|796.1|10372
1647006000000|2022-03-11 13:40:00|807.8|803.3|810.8|806.3|812|807.5|806.8|802.3|16966
1647006300000|2022-03-11 13:45:00|811.1|806.6|811.8|807.3|812.6|808.1|809.3|804.8|6965
1647006600000|2022-03-11 13:50:00|812.1|807.6|810.8|806.3|812.8|808.3|810.6|806.1|5118
1647006900000|2022-03-11 13:55:00|810.6|806.1|811.2|806.7|814.1|809.6|810.3|805.8|7987
1647007200000|2022-03-11 14:00:00|811.3|806.8|810.3|805.8|811.3|806.8|808.2|803.7|6125
1647007500000|2022-03-11 14:05:00|810.1|805.6|808.4|803.9|811.4|806.9|808.4|803.9|3414
1647007800000|2022-03-11 14:10:00|808.6|804.1|813.8|809.3|813.8|809.3|808.6|804.1|4029
1647008100000|2022-03-11 14:15:00|813.9|809.4|810.2|805.7|813.9|809.4|809.5|805|6399
1647008400000|2022-03-11 14:20:00|810.7|806.2|808.7|804.2|810.7|806.2|806.4|801.9|7620
1647008700000|2022-03-11 14:25:00|808.4|803.9|808.7|804.2|810.2|805.7|807.9|803.4|3401
1647009000000|2022-03-11 14:30:00|808.6|804.1|809.5|805|809.7|805.2|806|801.5|4648
1647009300000|2022-03-11 14:35:00|809.2|804.7|811.2|806.7|813.2|808.7|809.2|804.7|4698
1647009600000|2022-03-11 14:40:00|811.5|807|806.3|801.8|812.7|808.2|803.1|798.6|9639
1647009900000|2022-03-11 14:45:00|805.8|801.3|805|800.5|806.1|801.6|801.7|797.2|7912
1647010200000|2022-03-11 14:50:00|804.3|799.8|803.5|799|807.5|803|802.7|798.2|5283
1647010500000|2022-03-11 14:55:00|803.2|798.7|802.1|797.6|803.4|798.9|799.9|795.4|10139
1647219600000|2022-03-14 01:00:00|801.6|797.1|784.1|779.6|801.6|797.1|776.5|772|55786
1647219900000|2022-03-14 01:05:00|783.7|779.2|788.3|783.8|790.3|785.8|782.1|777.6|17847
1647220200000|2022-03-14 01:10:00|788.6|784.1|779.1|774.6|788.6|784.1|778.5|774|13170
1647220500000|2022-03-14 01:15:00|779.6|775.1|782.9|778.4|785.6|781.1|778.5|774|13123
1647220800000|2022-03-14 01:20:00|783.1|778.6|785.2|780.7|787.5|783|782.6|778.1|8053
1647221100000|2022-03-14 01:25:00|784.9|780.4|785.4|780.9|786.2|781.7|782.7|778.2|4046
1647221400000|2022-03-14 01:30:00|785.1|780.6|784.1|779.6|785.1|780.6|780.9|776.4|4943
1647221700000|2022-03-14 01:35:00|784.5|780|785.1|780.6|786.3|781.8|783.2|778.7|4062
1647222000000|2022-03-14 01:40:00|785.3|780.8|787.4|782.9|788|783.5|783.5|779|5983
1647222300000|2022-03-14 01:45:00|787.3|782.8|790.2|785.7|790.2|785.7|785.9|781.4|6817
1647222600000|2022-03-14 01:50:00|790.6|786.1|791|786.5|793.4|788.9|789.5|785|10706
1647222900000|2022-03-14 01:55:00|790.8|786.3|789|784.5|790.8|786.3|787.5|783|5114
1647223200000|2022-03-14 02:00:00|788.5|784|788.8|784.3|789.8|785.3|787.3|782.8|3292
1647223500000|2022-03-14 02:05:00|789|784.5|788.5|784|789|784.5|785.4|780.9|3731
1647223800000|2022-03-14 02:10:00|789|784.5|791.5|787|791.9|787.4|788.4|783.9|4633
1647224100000|2022-03-14 02:15:00|791.8|787.3|791.8|787.3|791.8|787.3|791.8|787.3|0
1647225000000|2022-03-14 02:30:00|791.7|787.2|787.4|782.9|792.7|788.2|786.6|782.1|5557
1647225300000|2022-03-14 02:35:00|787.2|782.7|787|782.5|789.1|784.6|786.7|782.2|3441
1647225600000|2022-03-14 02:40:00|787.1|782.6|785.7|781.2|787.7|783.2|784.7|780.2|4744
1647225900000|2022-03-14 02:45:00|785.4|780.9|785.7|781.2|786.8|782.3|784|779.5|4114
1647226200000|2022-03-14 02:50:00|785.2|780.7|786.7|782.2|788.5|784|785|780.5|3090
1647226500000|2022-03-14 02:55:00|786.3|781.8|784.7|780.2|786.8|782.3|784.5|780|3170
1647226800000|2022-03-14 03:00:00|784.8|780.3|782.5|778|785.8|781.3|782.5|778|4604
1647227100000|2022-03-14 03:05:00|782.4|777.9|783.5|779|785.5|781|782.4|777.9|3836
1647227400000|2022-03-14 03:10:00|783|778.5|780.5|776|783.7|779.2|780.4|775.9|3231
1647227700000|2022-03-14 03:15:00|780.4|775.9|785.5|781|787.5|783|778|773.5|13459
1647228000000|2022-03-14 03:20:00|785.3|780.8|787.7|783.2|789.2|784.7|784.9|780.4|9295
1647228300000|2022-03-14 03:25:00|788|783.5|783|778.5|788.2|783.7|781.8|777.3|5955
1647235800000|2022-03-14 05:30:00|783.1|778.6|782.1|777.6|785.2|780.7|780.7|776.2|5899
1647236100000|2022-03-14 05:35:00|782.2|777.7|782|777.5|782.9|778.4|779.7|775.2|5246
1647236400000|2022-03-14 05:40:00|782.2|777.7|784.5|780|785.8|781.3|782.2|777.7|5624
1647236700000|2022-03-14 05:45:00|784.3|779.8|782|777.5|784.3|779.8|780.1|775.6|4708
1647237000000|2022-03-14 05:50:00|782.2|777.7|778.2|773.7|782.3|777.8|778|773.5|7432
1647237300000|2022-03-14 05:55:00|778|773.5|778.5|774|778.5|774|774.9|770.4|16279
1647237600000|2022-03-14 06:00:00|778.2|773.7|777.5|773|780.7|776.2|777|772.5|7160
1647237900000|2022-03-14 06:05:00|777.8|773.3|774.5|770|778.3|773.8|772|767.5|14633
1647238200000|2022-03-14 06:10:00|774.3|769.8|772.3|767.8|776.3|771.8|770.6|766.1|10127
1647238500000|2022-03-14 06:15:00|772.1|767.6|774.5|770|776.5|772|771.1|766.6|8660
1647238800000|2022-03-14 06:20:00|774.8|770.3|773.1|768.6|776|771.5|772.3|767.8|5992
1647239100000|2022-03-14 06:25:00|773|768.5|772.3|767.8|774.8|770.3|772.3|767.8|2801
1647239400000|2022-03-14 06:30:00|772.2|767.7|769.9|765.4|773.5|769|768.6|764.1|10756
1647239700000|2022-03-14 06:35:00|769.6|765.1|771.9|767.4|772.4|767.9|769.4|764.9|5451
1647240000000|2022-03-14 06:40:00|772|767.5|766.1|761.6|772.1|767.6|765.8|761.3|9570
1647240300000|2022-03-14 06:45:00|766.3|761.8|765.9|761.4|769.3|764.8|764.4|759.9|11656
1647240600000|2022-03-14 06:50:00|765.8|761.3|764.2|759.7|766.7|762.2|762.7|758.2|12815
1647240900000|2022-03-14 06:55:00|764|759.5|757.6|753.1|764.1|759.6|757.1|752.6|32528
1647262800000|2022-03-14 13:00:00|762.8|758.3|768.2|763.7|769.8|765.3|760.4|755.9|36858
1647263100000|2022-03-14 13:05:00|768.7|764.2|770.2|765.7|770.9|766.4|766.5|762|17555
1647263400000|2022-03-14 13:10:00|770|765.5|768.3|763.8|772.1|767.6|767.5|763|15438
1647263700000|2022-03-14 13:15:00|768|763.5|768|763.5|769.8|765.3|764.5|760|7812
1647264000000|2022-03-14 13:20:00|768.3|763.8|769.3|764.8|770|765.5|767.3|762.8|6361
1647264300000|2022-03-14 13:25:00|769|764.5|768.8|764.3|769.8|765.3|768|763.5|3161
1647264600000|2022-03-14 13:30:00|768.7|764.2|769.2|764.7|769.4|764.9|767.9|763.4|3479
1647264900000|2022-03-14 13:35:00|769.3|764.8|769|764.5|770.8|766.3|768.3|763.8|6643
1647265200000|2022-03-14 13:40:00|768.8|764.3|768|763.5|769.9|765.4|768|763.5|4447
1647265500000|2022-03-14 13:45:00|767.5|763|764.7|760.2|767.8|763.3|763.8|759.3|7818
1647265800000|2022-03-14 13:50:00|764.5|760|763.7|759.2|766.5|762|763.7|759.2|4414
1647266100000|2022-03-14 13:55:00|763.9|759.4|761.9|757.4|764.8|760.3|761.6|757.1|4978
1647266400000|2022-03-14 14:00:00|761.6|757.1|761.7|757.2|762.2|757.7|758.5|754|12633
1647266700000|2022-03-14 14:05:00|761.5|757|758.8|754.3|761.7|757.2|758.1|753.6|5367
1647267000000|2022-03-14 14:10:00|758.6|754.1|758.1|753.6|761.2|756.7|757.5|753|5294
1647267300000|2022-03-14 14:15:00|758.2|753.7|762.6|758.1|762.9|758.4|758.1|753.6|5661
1647267600000|2022-03-14 14:20:00|762.7|758.2|765.4|760.9|766.2|761.7|762.3|757.8|7768
1647267900000|2022-03-14 14:25:00|765.8|761.3|767.4|762.9|768.4|763.9|765.6|761.1|5234
1647268200000|2022-03-14 14:30:00|767.2|762.7|767.5|763|768|763.5|765.4|760.9|4574
1647268500000|2022-03-14 14:35:00|767.6|763.1|767.4|762.9|770.8|766.3|766.7|762.2|7379
1647268800000|2022-03-14 14:40:00|767.2|762.7|766.5|762|768.2|763.7|766.4|761.9|2684
1647269100000|2022-03-14 14:45:00|766.1|761.6|761.5|757|766.7|762.2|760.5|756|10438
1647269400000|2022-03-14 14:50:00|761.7|757.2|763.7|759.2|764.4|759.9|761.5|757|5143
1647269700000|2022-03-14 14:55:00|764.2|759.7|765.5|761|767.4|762.9|764.2|759.7|6679
1647306000000|2022-03-15 01:00:00|765.1|760.6|760.5|756|765.3|760.8|759.3|754.8|12925
1647306300000|2022-03-15 01:05:00|760.8|756.3|762.8|758.3|763.3|758.8|758.3|753.8|7619
1647306600000|2022-03-15 01:10:00|763.4|758.9|762.5|758|766.5|762|760|755.5|7336
1647306900000|2022-03-15 01:15:00|762.4|757.9|760|755.5|762.4|757.9|759.8|755.3|3380
1647307200000|2022-03-15 01:20:00|759.6|755.1|752.5|748|760.2|755.7|751.6|747.1|20596
1647307500000|2022-03-15 01:25:00|752.2|747.7|748.2|743.7|753.6|749.1|748|743.5|17430
1647307800000|2022-03-15 01:30:00|748.4|743.9|748.6|744.1|751.7|747.2|747.7|743.2|11165
1647308100000|2022-03-15 01:35:00|748.5|744|744.8|740.3|749|744.5|742.6|738.1|19125
1647308400000|2022-03-15 01:40:00|744.7|740.2|744.3|739.8|748.2|743.7|743|738.5|13805
1647308700000|2022-03-15 01:45:00|744.6|740.1|745.3|740.8|747.6|743.1|744.3|739.8|4887
1647309000000|2022-03-15 01:50:00|745.1|740.6|738.7|734.2|745.1|740.6|738|733.5|15161
1647309300000|2022-03-15 01:55:00|738.9|734.4|741.3|736.8|741.5|737|738|733.5|9299
1647309600000|2022-03-15 02:00:00|740.8|736.3|756.5|752|757.9|753.4|738.8|734.3|36316
1647309900000|2022-03-15 02:05:00|756.1|751.6|766.7|762.2|768.3|763.8|755.7|751.2|30499
1647310200000|2022-03-15 02:10:00|766.5|762|767.6|763.1|771.5|767|762|757.5|26040
1647311400000|2022-03-15 02:30:00|767.4|762.9|771.7|767.2|773.7|769.2|766.6|762.1|19070
1647311700000|2022-03-15 02:35:00|771.8|767.3|769.8|765.3|772|767.5|769.2|764.7|7118
1647312000000|2022-03-15 02:40:00|769.6|765.1|769.3|764.8|769.8|765.3|767.6|763.1|7647
1647312300000|2022-03-15 02:45:00|768.8|764.3|769.9|765.4|771.1|766.6|768.8|764.3|4715
1647312600000|2022-03-15 02:50:00|770.1|765.6|771.9|767.4|775.1|770.6|769.8|765.3|9601
1647312900000|2022-03-15 02:55:00|771.6|767.1|770.4|765.9|772.9|768.4|770.4|765.9|4588
1647313200000|2022-03-15 03:00:00|770.6|766.1|772.9|768.4|773.1|768.6|770.6|766.1|6315
1647313500000|2022-03-15 03:05:00|773.1|768.6|771.8|767.3|774.1|769.6|771.6|767.1|5420
1647313800000|2022-03-15 03:10:00|771.5|767|772.1|767.6|772.9|768.4|770.6|766.1|2393
1647314100000|2022-03-15 03:15:00|772.3|767.8|772.6|768.1|773.7|769.2|772|767.5|3038
1647314400000|2022-03-15 03:20:00|772.9|768.4|774.2|769.7|778.1|773.6|772.3|767.8|12172
1647314700000|2022-03-15 03:25:00|774.4|769.9|767.7|763.2|775.5|771|766.5|762|11258
1647322200000|2022-03-15 05:30:00|767.4|762.9|760.6|756.1|767.4|762.9|758.6|754.1|24300
1647322500000|2022-03-15 05:35:00|760.9|756.4|762.3|757.8|763.1|758.6|759.7|755.2|7809
1647322800000|2022-03-15 05:40:00|762.5|758|758.9|754.4|762.6|758.1|758.9|754.4|5578
1647323100000|2022-03-15 05:45:00|759.1|754.6|759.9|755.4|761.3|756.8|757.1|752.6|8338
1647323400000|2022-03-15 05:50:00|760.1|755.6|759.9|755.4|761.6|757.1|758.7|754.2|4305
1647323700000|2022-03-15 05:55:00|760.1|755.6|760.9|756.4|761.4|756.9|759.4|754.9|2719
1647324000000|2022-03-15 06:00:00|761|756.5|757.2|752.7|761.1|756.6|756|751.5|7290
1647324300000|2022-03-15 06:05:00|756.7|752.2|751.5|747|758.4|753.9|749.1|744.6|20001
1647324600000|2022-03-15 06:10:00|751.7|747.2|759.7|755.2|760.9|756.4|751.5|747|13086
1647324900000|2022-03-15 06:15:00|759.2|754.7|755.8|751.3|762.1|757.6|754.3|749.8|10876
1647325200000|2022-03-15 06:20:00|755.9|751.4|754.2|749.7|757.3|752.8|753.7|749.2|4870
1647325500000|2022-03-15 06:25:00|754.4|749.9|752.1|747.6|755.2|750.7|751.5|747|6426
1647325800000|2022-03-15 06:30:00|751.9|747.4|755.1|750.6|755.8|751.3|750.6|746.1|7557
1647326100000|2022-03-15 06:35:00|754.8|750.3|755.6|751.1|756.4|751.9|752.4|747.9|3818
1647326400000|2022-03-15 06:40:00|755.5|751|753.6|749.1|755.5|751|750.8|746.3|5390
1647326700000|2022-03-15 06:45:00|753.4|748.9|753.6|749.1|758.3|753.8|752.9|748.4|6152
1647327000000|2022-03-15 06:50:00|753.9|749.4|755.5|751|756.3|751.8|750.7|746.2|7396
1647327300000|2022-03-15 06:55:00|755.3|750.8|751.8|747.3|755.8|751.3|750.7|746.2|12301
1647327600000|2022-03-15 07:00:00|752|747.5|751.8|747.3|752|747.5|751.8|747.3|0
1647349200000|2022-03-15 13:00:00|738.7|734.2|747.6|743.1|748.8|744.3|737.9|733.4|39489
1647349500000|2022-03-15 13:05:00|747.9|743.4|747|742.5|749.5|745|745.8|741.3|15722
1647349800000|2022-03-15 13:10:00|746.9|742.4|747.7|743.2|751.4|746.9|746.7|742.2|13425
1647350100000|2022-03-15 13:15:00|748|743.5|748.3|743.8|749.4|744.9|746.5|742|6203
1647350400000|2022-03-15 13:20:00|748|743.5|744.6|740.1|748.5|744|742.9|738.4|9116
1647350700000|2022-03-15 13:25:00|744.9|740.4|745.8|741.3|747.5|743|744.9|740.4|4799
1647351000000|2022-03-15 13:30:00|745.5|741|746|741.5|746|741.5|744|739.5|3295
1647351300000|2022-03-15 13:35:00|745.8|741.3|747.8|743.3|748.7|744.2|744.8|740.3|5504
1647351600000|2022-03-15 13:40:00|748|743.5|745.6|741.1|748.8|744.3|745.6|741.1|3872
1647351900000|2022-03-15 13:45:00|745.4|740.9|748.5|744|750.6|746.1|745.3|740.8|6522
1647352200000|2022-03-15 13:50:00|748.7|744.2|748.5|744|750.8|746.3|747.7|743.2|4926
1647352500000|2022-03-15 13:55:00|748.3|743.8|748|743.5|749.5|745|747.5|743|1933
1647352800000|2022-03-15 14:00:00|747.7|743.2|749.5|745|751|746.5|747.5|743|3998
1647353100000|2022-03-15 14:05:00|749.6|745.1|753.2|748.7|754.2|749.7|749.6|745.1|8222
1647353400000|2022-03-15 14:10:00|753.4|748.9|752.2|747.7|754.4|749.9|751.5|747|7590
1647353700000|2022-03-15 14:15:00|752.5|748|749.5|745|753.2|748.7|749|744.5|5028
1647354000000|2022-03-15 14:20:00|749.7|745.2|750.2|745.7|751.5|747|748.8|744.3|3472
1647354300000|2022-03-15 14:25:00|750.5|746|750|745.5|751.6|747.1|748.7|744.2|1826
1647354600000|2022-03-15 14:30:00|749.8|745.3|753.6|749.1|753.9|749.4|749.5|745|5568
1647354900000|2022-03-15 14:35:00|754|749.5|755.4|750.9|756.6|752.1|753.2|748.7|9098
1647355200000|2022-03-15 14:40:00|755.1|750.6|761.9|757.4|763.4|758.9|754.9|750.4|16773
1647355500000|2022-03-15 14:45:00|761.6|757.1|763.6|759.1|765|760.5|761.6|757.1|12407
1647355800000|2022-03-15 14:50:00|763.8|759.3|763.4|758.9|765.7|761.2|762.4|757.9|12195
1647356100000|2022-03-15 14:55:00|763.2|758.7|766.4|761.9|766.9|762.4|762.9|758.4|8292
1647392400000|2022-03-16 01:00:00|765.9|761.4|767.8|763.3|770.3|765.8|765.6|761.1|19319
1647392700000|2022-03-16 01:05:00|767.7|763.2|766.4|761.9|767.7|763.2|764.8|760.3|7905
1647393000000|2022-03-16 01:10:00|766.5|762|768.8|764.3|769.1|764.6|766.5|762|5636
1647393300000|2022-03-16 01:15:00|769.1|764.6|770.5|766|771.4|766.9|769.1|764.6|9745
1647393600000|2022-03-16 01:20:00|770.7|766.2|772.3|767.8|772.3|767.8|768.3|763.8|6577
1647393900000|2022-03-16 01:25:00|772.5|768|772.8|768.3|774.8|770.3|771.8|767.3|13138
1647394200000|2022-03-16 01:30:00|772.5|768|770.1|765.6|772.5|768|769.3|764.8|6009
1647394500000|2022-03-16 01:35:00|770.4|765.9|768.7|764.2|771.4|766.9|766.2|761.7|9045
1647394800000|2022-03-16 01:40:00|768.9|764.4|764.9|760.4|770.1|765.6|764.6|760.1|5618
1647395100000|2022-03-16 01:45:00|764.6|760.1|764.4|759.9|766.1|761.6|763.3|758.8|7348
1647395400000|2022-03-16 01:50:00|764.5|760|766.3|761.8|767.1|762.6|764.5|760|3601
1647395700000|2022-03-16 01:55:00|766.6|762.1|767.8|763.3|769.8|765.3|765.6|761.1|4617
1647396000000|2022-03-16 02:00:00|768.3|763.8|763.6|759.1|769.1|764.6|761.6|757.1|7024
1647396300000|2022-03-16 02:05:00|763.4|758.9|765.4|760.9|766.1|761.6|763.4|758.9|3560
1647396600000|2022-03-16 02:10:00|765.2|760.7|765.7|761.2|766.9|762.4|763.3|758.8|3814
1647397800000|2022-03-16 02:30:00|765.8|761.3|764.1|759.6|767.9|763.4|764|759.5|4100
1647398100000|2022-03-16 02:35:00|764.2|759.7|765.2|760.7|766.7|762.2|763.8|759.3|2596
1647398400000|2022-03-16 02:40:00|765.5|761|764|759.5|766.5|762|762|757.5|3843
1647398700000|2022-03-16 02:45:00|764.2|759.7|765.2|760.7|766|761.5|763.7|759.2|2642
1647399000000|2022-03-16 02:50:00|764.8|760.3|764.3|759.8|765.7|761.2|762.8|758.3|2850
1647399300000|2022-03-16 02:55:00|764.2|759.7|767.5|763|768.2|763.7|764.2|759.7|4473
1647399600000|2022-03-16 03:00:00|767.3|762.8|768.7|764.2|770.3|765.8|765.8|761.3|6021
1647399900000|2022-03-16 03:05:00|769|764.5|770|765.5|770.7|766.2|767.7|763.2|3803
1647400200000|2022-03-16 03:10:00|770.2|765.7|769.8|765.3|772.5|768|769.5|765|4608
1647400500000|2022-03-16 03:15:00|770|765.5|766|761.5|770.3|765.8|765.2|760.7|6697
1647400800000|2022-03-16 03:20:00|765.8|761.3|764|759.5|765.8|761.3|761.8|757.3|10304
1647401100000|2022-03-16 03:25:00|763.8|759.3|765.3|760.8|767.3|762.8|763.6|759.1|4228
1647408600000|2022-03-16 05:30:00|765.4|760.9|783.2|778.7|784.5|780|765.4|760.9|38906
1647408900000|2022-03-16 05:35:00|783.5|779|783.6|779.1|787.2|782.7|782.3|777.8|20218
1647409200000|2022-03-16 05:40:00|783.5|779|781.1|776.6|784.3|779.8|780.8|776.3|8684
1647409500000|2022-03-16 05:45:00|781.3|776.8|782.6|778.1|784.3|779.8|781.3|776.8|7177
1647409800000|2022-03-16 05:50:00|782.3|777.8|783.4|778.9|784.1|779.6|781.9|777.4|5082
1647410100000|2022-03-16 05:55:00|783.2|778.7|785.4|780.9|786.4|781.9|782.4|777.9|7666
1647410400000|2022-03-16 06:00:00|785.6|781.1|789.4|784.9|790.5|786|785.6|781.1|14266
1647410700000|2022-03-16 06:05:00|789.8|785.3|788.1|783.6|792.1|787.6|788.1|783.6|11054
1647411000000|2022-03-16 06:10:00|788.4|783.9|791.2|786.7|791.9|787.4|788.4|783.9|5640
1647411300000|2022-03-16 06:15:00|791.4|786.9|790.2|785.7|791.4|786.9|787.2|782.7|6906
1647411600000|2022-03-16 06:20:00|790.4|785.9|788.4|783.9|790.5|786|788.1|783.6|2813
1647411900000|2022-03-16 06:25:00|788.3|783.8|787.4|782.9|788.9|784.4|785.4|780.9|6664
1647412200000|2022-03-16 06:30:00|787.3|782.8|786.4|781.9|787.4|782.9|784.2|779.7|7950
1647412500000|2022-03-16 06:35:00|786.2|781.7|787.7|783.2|790.3|785.8|786.2|781.7|6327
1647412800000|2022-03-16 06:40:00|787.8|783.3|791.1|786.6|791.3|786.8|787.6|783.1|6096
1647413100000|2022-03-16 06:45:00|791.3|786.8|795.9|791.4|796.4|791.9|791.1|786.6|18997
1647413400000|2022-03-16 06:50:00|796.1|791.6|797.5|793|798.8|794.3|795.1|790.6|13162
1647413700000|2022-03-16 06:55:00|797.6|793.1|799.6|795.1|800.3|795.8|797.1|792.6|16637
1647435600000|2022-03-16 13:00:00|807.9|803.4|806.1|801.6|811.1|806.6|805.1|800.6|31853
1647435900000|2022-03-16 13:05:00|805.8|801.3|809.2|804.7|810.3|805.8|803.9|799.4|14620
1647436200000|2022-03-16 13:10:00|809.3|804.8|807.4|802.9|809.3|804.8|806.6|802.1|7391
1647436500000|2022-03-16 13:15:00|807.1|802.6|805.5|801|808.4|803.9|803.7|799.2|9857
1647436800000|2022-03-16 13:20:00|805.7|801.2|803.3|798.8|805.7|801.2|802.5|798|7642
1647437100000|2022-03-16 13:25:00|803.5|799|803.8|799.3|806.2|801.7|803.3|798.8|8387
1647437400000|2022-03-16 13:30:00|803.9|799.4|803|798.5|804.8|800.3|801.5|797|7605
1647437700000|2022-03-16 13:35:00|803.3|798.8|801|796.5|804.2|799.7|801|796.5|5777
1647438000000|2022-03-16 13:40:00|800.8|796.3|800.6|796.1|801|796.5|798.4|793.9|12602
1647438300000|2022-03-16 13:45:00|800.8|796.3|799.8|795.3|802.3|797.8|799|794.5|6775
1647438600000|2022-03-16 13:50:00|799.9|795.4|803|798.5|803.2|798.7|799.8|795.3|5972
1647438900000|2022-03-16 13:55:00|802.7|798.2|801.2|796.7|803|798.5|800.8|796.3|3176
1647439200000|2022-03-16 14:00:00|801.5|797|802.7|798.2|803.8|799.3|801.2|796.7|3450
1647439500000|2022-03-16 14:05:00|802.5|798|801.5|797|803.3|798.8|801.5|797|1873
1647439800000|2022-03-16 14:10:00|801.4|796.9|796.7|792.2|801.8|797.3|796.2|791.7|11267
1647440100000|2022-03-16 14:15:00|796.5|792|794.7|790.2|797.4|792.9|793.2|788.7|14835
1647440400000|2022-03-16 14:20:00|794.5|790|795.7|791.2|796|791.5|792.7|788.2|7735
1647440700000|2022-03-16 14:25:00|795.5|791|791.2|786.7|796|791.5|791.2|786.7|5450
1647441000000|2022-03-16 14:30:00|790.8|786.3|789.9|785.4|792.3|787.8|786.3|781.8|14235
1647441300000|2022-03-16 14:35:00|789.6|785.1|789.6|785.1|791.6|787.1|789.1|784.6|5643
1647441600000|2022-03-16 14:40:00|789.3|784.8|793.6|789.1|795.3|790.8|787.3|782.8|12009
1647441900000|2022-03-16 14:45:00|793.4|788.9|795.1|790.6|796.6|792.1|792.6|788.1|7218
1647442200000|2022-03-16 14:50:00|795|790.5|792.4|787.9|795.1|790.6|792.1|787.6|4226
1647442500000|2022-03-16 14:55:00|792.1|787.6|790.1|785.6|792.1|787.6|789.4|784.9|8398
1647478800000|2022-03-17 01:00:00|790.4|785.9|801.3|796.8|802.4|797.9|790.4|785.9|23026
1647479100000|2022-03-17 01:05:00|801.1|796.6|802.1|797.6|803.8|799.3|799.2|794.7|9563
1647479400000|2022-03-17 01:10:00|802.2|797.7|801.8|797.3|805.9|801.4|801.4|796.9|8182
1647479700000|2022-03-17 01:15:00|801.6|797.1|799.9|795.4|802.6|798.1|799.4|794.9|5139
1647480000000|2022-03-17 01:20:00|800|795.5|799.4|794.9|800.4|795.9|797.7|793.2|5168
1647480300000|2022-03-17 01:25:00|799.6|795.1|801.8|797.3|802.8|798.3|799.4|794.9|4224
1647480600000|2022-03-17 01:30:00|801.9|797.4|800.4|795.9|803|798.5|800|795.5|2806
1647480900000|2022-03-17 01:35:00|800.6|796.1|800.4|795.9|801.9|797.4|799.6|795.1|2417
1647481200000|2022-03-17 01:40:00|800.5|796|801.1|796.6|801.6|797.1|799.6|795.1|1686
1647481500000|2022-03-17 01:45:00|800.8|796.3|804|799.5|804|799.5|800.1|795.6|4698
1647481800000|2022-03-17 01:50:00|803.8|799.3|801.3|796.8|804.8|800.3|800.9|796.4|4413
1647482100000|2022-03-17 01:55:00|801.1|796.6|794.8|790.3|801.3|796.8|794|789.5|10683
1647482400000|2022-03-17 02:00:00|794.9|790.4|794|789.5|796.1|791.6|792.1|787.6|7210
1647482700000|2022-03-17 02:05:00|794.3|789.8|795.3|790.8|796.8|792.3|793|788.5|4542
1647483000000|2022-03-17 02:10:00|795|790.5|796.3|791.8|797.1|792.6|794.8|790.3|2566
1647484200000|2022-03-17 02:30:00|796.5|792|800|795.5|802|797.5|796.5|792|8091
1647484500000|2022-03-17 02:35:00|800.2|795.7|799.1|794.6|801|796.5|798.6|794.1|3154
1647484800000|2022-03-17 02:40:00|798.8|794.3|800.3|795.8|800.8|796.3|797.8|793.3|2622
1647485100000|2022-03-17 02:45:00|800.5|796|799.4|794.9|800.5|796|797|792.5|4139
1647485400000|2022-03-17 02:50:00|799.3|794.8|801.1|796.6|802.4|797.9|798.4|793.9|4026
1647485700000|2022-03-17 02:55:00|801.3|796.8|802.3|797.8|803.8|799.3|801.3|796.8|4319
1647486000000|2022-03-17 03:00:00|802.6|798.1|805.8|801.3|807|802.5|802.6|798.1|8497
1647486300000|2022-03-17 03:05:00|805.5|801|808.9|804.4|809|804.5|805.3|800.8|8656
1647486600000|2022-03-17 03:10:00|808.8|804.3|810.2|805.7|812|807.5|807.3|802.8|11285
1647486900000|2022-03-17 03:15:00|810.4|805.9|809.2|804.7|812|807.5|808.2|803.7|8864
1647487200000|2022-03-17 03:20:00|809.5|805|812.6|808.1|813.1|808.6|808.7|804.2|10488
1647487500000|2022-03-17 03:25:00|812.4|807.9|810.2|805.7|814.7|810.2|809.9|805.4|13919
1647487800000|2022-03-17 03:30:00|810.3|805.8|810.3|805.8|810.3|805.8|810.3|805.8|0
1647495000000|2022-03-17 05:30:00|810.1|805.6|801.1|796.6|810.1|805.6|800.9|796.4|28524
1647495300000|2022-03-17 05:35:00|800.9|796.4|803.8|799.3|803.8|799.3|800.9|796.4|10391
1647495600000|2022-03-17 05:40:00|803.6|799.1|805|800.5|806.3|801.8|802.5|798|8462
1647495900000|2022-03-17 05:45:00|805.1|800.6|804.8|800.3|805.5|801|803.1|798.6|3437
1647496200000|2022-03-17 05:50:00|804.4|799.9|804.6|800.1|804.8|800.3|803.3|798.8|1748
1647496500000|2022-03-17 05:55:00|804.7|800.2|800.1|795.6|805.6|801.1|799.6|795.1|6312
1647496800000|2022-03-17 06:00:00|800.3|795.8|798.3|793.8|801.1|796.6|798.1|793.6|6904
1647497100000|2022-03-17 06:05:00|798.4|793.9|801.8|797.3|801.9|797.4|798.4|793.9|3639
1647497400000|2022-03-17 06:10:00|801.4|796.9|800.3|795.8|803.6|799.1|799.8|795.3|5824
1647497700000|2022-03-17 06:15:00|800.1|795.6|802.8|798.3|803.4|798.9|799.8|795.3|3465
1647498000000|2022-03-17 06:20:00|802.6|798.1|805.8|801.3|805.9|801.4|802.1|797.6|4596
1647498300000|2022-03-17 06:25:00|805.9|801.4|805.3|800.8|808.3|803.8|804.4|799.9|8626
1647498600000|2022-03-17 06:30:00|805.4|800.9|800.6|796.1|807.4|802.9|800.6|796.1|5603
1647498900000|2022-03-17 06:35:00|800.3|795.8|799.6|795.1|800.9|796.4|797.6|793.1|8028
1647499200000|2022-03-17 06:40:00|799.4|794.9|799.2|794.7|800.6|796.1|795.1|790.6|13924
1647499500000|2022-03-17 06:45:00|799.1|794.6|799.7|795.2|801.2|796.7|797.8|793.3|5242
1647499800000|2022-03-17 06:50:00|800.1|795.6|800.7|796.2|803.1|798.6|799.7|795.2|5692
1647500100000|2022-03-17 06:55:00|800.6|796.1|807.2|802.7|807.5|803|800.2|795.7|12844
1647500400000|2022-03-17 07:00:00|807.3|802.8|807.2|802.7|807.3|802.8|807.2|802.7|0
1647522000000|2022-03-17 13:00:00|809.6|805.1|812.1|807.6|815.6|811.1|809.6|805.1|28676
1647522300000|2022-03-17 13:05:00|811.8|807.3|818.5|814|819.5|815|811.8|807.3|24576
1647522600000|2022-03-17 13:10:00|818.8|814.3|815.6|811.1|819|814.5|815.3|810.8|13144
1647522900000|2022-03-17 13:15:00|815.4|810.9|813.8|809.3|815.8|811.3|813.3|808.8|7488
1647523200000|2022-03-17 13:20:00|814.1|809.6|812.7|808.2|815.3|810.8|812|807.5|5628
1647523500000|2022-03-17 13:25:00|813|808.5|815.3|810.8|815.3|810.8|812|807.5|3877
1647523800000|2022-03-17 13:30:00|815.5|811|818|813.5|820.2|815.7|815.5|811|13200
1647524100000|2022-03-17 13:35:00|817.8|813.3|818.3|813.8|820.2|815.7|817.8|813.3|7756
1647524400000|2022-03-17 13:40:00|818.5|814|818.5|814|818.8|814.3|816|811.5|4976
1647524700000|2022-03-17 13:45:00|819|814.5|816.4|811.9|819|814.5|816|811.5|3118
1647525000000|2022-03-17 13:50:00|816.5|812|817.9|813.4|817.9|813.4|814|809.5|5087
1647525300000|2022-03-17 13:55:00|818|813.5|819.3|814.8|820|815.5|817.5|813|4358
1647525600000|2022-03-17 14:00:00|818.8|814.3|816.6|812.1|820.3|815.8|816.5|812|4120
1647525900000|2022-03-17 14:05:00|816.8|812.3|818|813.5|818.2|813.7|815|810.5|3474
1647526200000|2022-03-17 14:10:00|817.7|813.2|818.8|814.3|818.8|814.3|817.3|812.8|1790
1647526500000|2022-03-17 14:15:00|818.5|814|817.8|813.3|819.8|815.3|817.5|813|3281
1647526800000|2022-03-17 14:20:00|817.5|813|817|812.5|818.6|814.1|816.6|812.1|3195
1647527100000|2022-03-17 14:25:00|817.1|812.6|817.3|812.8|818.3|813.8|817.1|812.6|1582
1647527400000|2022-03-17 14:30:00|817.2|812.7|819|814.5|819|814.5|813.1|808.6|9241
1647527700000|2022-03-17 14:35:00|818.5|814|820.7|816.2|821.3|816.8|817.8|813.3|8639
1647528000000|2022-03-17 14:40:00|821|816.5|822|817.5|822.5|818|818.3|813.8|8382
1647528300000|2022-03-17 14:45:00|822.3|817.8|823.4|818.9|825|820.5|822|817.5|11298
1647528600000|2022-03-17 14:50:00|823.3|818.8|822.6|818.1|823.8|819.3|821.2|816.7|4814
1647528900000|2022-03-17 14:55:00|822.7|818.2|823.7|819.2|826.8|822.3|822.7|818.2|14425
1647565200000|2022-03-18 01:00:00|823.5|819|827.2|822.7|829.7|825.2|822.6|818.1|16211
1647565500000|2022-03-18 01:05:00|827|822.5|827|822.5|827.8|823.3|825.3|820.8|6398
1647565800000|2022-03-18 01:10:00|826.9|822.4|827.2|822.7|827.5|823|824.8|820.3|4411
1647566100000|2022-03-18 01:15:00|827|822.5|826.5|822|827.7|823.2|825.7|821.2|3284
1647566400000|2022-03-18 01:20:00|826.4|821.9|825.5|821|828.2|823.7|825.1|820.6|3467
1647566700000|2022-03-18 01:25:00|825.6|821.1|824|819.5|825.7|821.2|820.8|816.3|9387
1647567000000|2022-03-18 01:30:00|824.2|819.7|826|821.5|826.3|821.8|823|818.5|3507
1647567300000|2022-03-18 01:35:00|825.8|821.3|827.2|822.7|827.5|823|825.3|820.8|3953
1647567600000|2022-03-18 01:40:00|827.3|822.8|825.7|821.2|827.7|823.2|823.7|819.2|3085
1647567900000|2022-03-18 01:45:00|825.6|821.1|825.2|820.7|826.5|822|825|820.5|1233
1647568200000|2022-03-18 01:50:00|825.1|820.6|824.9|820.4|825.5|821|823.3|818.8|3601
1647568500000|2022-03-18 01:55:00|824.8|820.3|825.3|820.8|826|821.5|824.3|819.8|1968
1647568800000|2022-03-18 02:00:00|825.4|820.9|827|822.5|827.3|822.8|824.3|819.8|2992
1647569100000|2022-03-18 02:05:00|826.8|822.3|827.3|822.8|827.6|823.1|825.6|821.1|1996
1647569400000|2022-03-18 02:10:00|827.2|822.7|828|823.5|828.8|824.3|825.6|821.1|3479
1647570600000|2022-03-18 02:30:00|828.3|823.8|829.7|825.2|830.8|826.3|827.5|823|7045
1647570900000|2022-03-18 02:35:00|829.9|825.4|829.3|824.8|830.3|825.8|826.7|822.2|4236
1647571200000|2022-03-18 02:40:00|829.5|825|829.6|825.1|829.8|825.3|828.3|823.8|1407
1647571500000|2022-03-18 02:45:00|829.1|824.6|830.6|826.1|831.3|826.8|828.8|824.3|3974
1647571800000|2022-03-18 02:50:00|830.8|826.3|829.6|825.1|832.1|827.6|828.6|824.1|4886
1647572100000|2022-03-18 02:55:00|829.1|824.6|829.6|825.1|830.1|825.6|827.6|823.1|2853
1647572400000|2022-03-18 03:00:00|829.7|825.2|829.1|824.6|831.1|826.6|829.1|824.6|2069
1647572700000|2022-03-18 03:05:00|829.4|824.9|829.1|824.6|829.6|825.1|828.4|823.9|1792
1647573000000|2022-03-18 03:10:00|829.4|824.9|827.4|822.9|830.1|825.6|827.1|822.6|3430
1647573300000|2022-03-18 03:15:00|827.6|823.1|824.2|819.7|827.9|823.4|824.1|819.6|7044
1647573600000|2022-03-18 03:20:00|824|819.5|827.2|822.7|827.2|822.7|823.7|819.2|5002
1647573900000|2022-03-18 03:25:00|826.9|822.4|827.4|822.9|827.9|823.4|825.7|821.2|3283
1647581400000|2022-03-18 05:30:00|827.1|822.6|823.2|818.7|829.1|824.6|822.2|817.7|12264
1647581700000|2022-03-18 05:35:00|823.3|818.8|823.6|819.1|824.6|820.1|820.5|816|7197
1647582000000|2022-03-18 05:40:00|823.9|819.4|824.9|820.4|825.9|821.4|823.7|819.2|3438
1647582300000|2022-03-18 05:45:00|824.8|820.3|823.7|819.2|824.9|820.4|822.9|818.4|2043
1647582600000|2022-03-18 05:50:00|823.5|819|824.4|819.9|824.7|820.2|822.7|818.2|2987
1647582900000|2022-03-18 05:55:00|824.9|820.4|823.5|819|826.1|821.6|823|818.5|6166
1647583200000|2022-03-18 06:00:00|823.4|818.9|820.6|816.1|824|819.5|820|815.5|6951
1647583500000|2022-03-18 06:05:00|820.5|816|824.8|820.3|825.3|820.8|820.5|816|5803
1647583800000|2022-03-18 06:10:00|825|820.5|825.7|821.2|828|823.5|825|820.5|7698
1647584100000|2022-03-18 06:15:00|825.6|821.1|826.7|822.2|827|822.5|825.1|820.6|2431
1647584400000|2022-03-18 06:20:00|827.2|822.7|827.2|822.7|829.9|825.4|826.7|822.2|7066
1647584700000|2022-03-18 06:25:00|827.1|822.6|827.2|822.7|828.6|824.1|826.8|822.3|3590
1647585000000|2022-03-18 06:30:00|827.1|822.6|827.9|823.4|828.2|823.7|826.2|821.7|2883
1647585300000|2022-03-18 06:35:00|828.4|823.9|828.9|824.4|829.1|824.6|827.9|823.4|3587
1647585600000|2022-03-18 06:40:00|829|824.5|827.2|822.7|829.2|824.7|826.4|821.9|4461
1647585900000|2022-03-18 06:45:00|827.1|822.6|829.4|824.9|829.9|825.4|827.1|822.6|3617
1647586200000|2022-03-18 06:50:00|829.2|824.7|828.2|823.7|829.4|824.9|826.9|822.4|4064
1647586500000|2022-03-18 06:55:00|828.4|823.9|830.3|825.8|830.3|825.8|827.3|822.8|11638
1647608400000|2022-03-18 13:00:00|826.8|822.3|826.4|821.9|827.9|823.4|821.2|816.7|19182
1647608700000|2022-03-18 13:05:00|826.2|821.7|826.2|821.7|827.2|822.7|824.4|819.9|8794
1647609000000|2022-03-18 13:10:00|826.1|821.6|825.2|820.7|826.2|821.7|823.5|819|5658
1647609300000|2022-03-18 13:15:00|825|820.5|832.4|827.9|833.9|829.4|825|820.5|14326
1647609600000|2022-03-18 13:20:00|832.9|828.4|833.1|828.6|835.4|830.9|832.2|827.7|14369
1647609900000|2022-03-18 13:25:00|833.3|828.8|834|829.5|835|830.5|833.3|828.8|5406
1647610200000|2022-03-18 13:30:00|833.9|829.4|832.8|828.3|835|830.5|832|827.5|5459
1647610500000|2022-03-18 13:35:00|832.6|828.1|833.8|829.3|834.1|829.6|832.1|827.6|2961
1647610800000|2022-03-18 13:40:00|833.6|829.1|833.6|829.1|833.8|829.3|832.6|828.1|2102
1647611100000|2022-03-18 13:45:00|833.4|828.9|832.1|827.6|833.6|829.1|831.4|826.9|4461
1647611400000|2022-03-18 13:50:00|832.3|827.8|830.7|826.2|832.9|828.4|830.2|825.7|5568
1647611700000|2022-03-18 13:55:00|830.5|826|827.2|822.7|830.5|826|825.5|821|13025
1647612000000|2022-03-18 14:00:00|826.9|822.4|829.9|825.4|829.9|825.4|826.2|821.7|5308
1647612300000|2022-03-18 14:05:00|830.2|825.7|828.7|824.2|830.9|826.4|828.7|824.2|3525
1647612600000|2022-03-18 14:10:00|828.5|824|828.7|824.2|830|825.5|828.5|824|2093
1647612900000|2022-03-18 14:15:00|828.9|824.4|829.7|825.2|830.9|826.4|828.7|824.2|2516
1647613200000|2022-03-18 14:20:00|829.8|825.3|831.7|827.2|831.7|827.2|829.5|825|1533
1647613500000|2022-03-18 14:25:00|831.9|827.4|832.4|827.9|833.1|828.6|831.7|827.2|4909
1647613800000|2022-03-18 14:30:00|832.3|827.8|835.3|830.8|835.3|830.8|831.9|827.4|8228
1647614100000|2022-03-18 14:35:00|835.2|830.7|833.1|828.6|835.2|830.7|832.8|828.3|3902
1647614400000|2022-03-18 14:40:00|833.4|828.9|836|831.5|836|831.5|833.3|828.8|5453
1647614700000|2022-03-18 14:45:00|836.5|832|834.3|829.8|836.5|832|834.3|829.8|4266
1647615000000|2022-03-18 14:50:00|834.4|829.9|835.4|830.9|836.1|831.6|834.3|829.8|2448
1647615300000|2022-03-18 14:55:00|835.6|831.1|839|834.5|839.8|835.3|835.4|830.9|14641
1647824400000|2022-03-21 01:00:00|839.2|834.7|825.5|821|839.8|834.7|824.6|820.1|36817
1647824700000|2022-03-21 01:05:00|825.4|820.9|828.3|823.8|828.3|823.8|821.7|817.2|19416
1647825000000|2022-03-21 01:10:00|828.2|823.7|833.2|828.7|833.2|828.7|827.8|823.3|13225
1647825300000|2022-03-21 01:15:00|833.4|828.9|834.2|829.7|834.7|830.2|831.7|827.2|10113
1647825600000|2022-03-21 01:20:00|834|829.5|832.7|828.2|834.2|829.7|831.7|827.2|4489
1647825900000|2022-03-21 01:25:00|833|828.5|831.5|827|833.5|829|829.2|824.7|4786
1647826200000|2022-03-21 01:30:00|831|826.5|831.5|827|831.9|827.4|829.7|825.2|2741
1647826500000|2022-03-21 01:35:00|831|826.5|830|825.5|832.2|827.7|829.5|825|2103
1647826800000|2022-03-21 01:40:00|829.9|825.4|826.5|822|830|825.5|826.2|821.7|4897
1647827100000|2022-03-21 01:45:00|827|822.5|828.2|823.7|829.9|825.4|827|822.5|4294
1647827400000|2022-03-21 01:50:00|827.8|823.3|824.1|819.6|828.2|823.7|824|819.5|8020
1647827700000|2022-03-21 01:55:00|824|819.5|823.5|819|825.7|821.2|823|818.5|4723
1647828000000|2022-03-21 02:00:00|823.4|818.9|826.4|821.9|827|822.5|823|818.5|4488
1647828300000|2022-03-21 02:05:00|826|821.5|818.2|813.7|827.5|823|817.7|813.2|12930
1647828600000|2022-03-21 02:10:00|818.5|814|818.2|813.7|819.9|815.4|815.7|811.2|16614
1647829800000|2022-03-21 02:30:00|818.4|813.9|820.7|816.2|822|817.5|818.4|813.9|6265
1647830100000|2022-03-21 02:35:00|820.5|816|819.5|815|821|816.5|819.5|815|2534
1647830400000|2022-03-21 02:40:00|819.2|814.7|822.2|817.7|822.2|817.7|817.9|813.4|3701
1647830700000|2022-03-21 02:45:00|822.5|818|821.2|816.7|822.5|818|821|816.5|2687
1647831000000|2022-03-21 02:50:00|821.1|816.6|825.4|820.9|826.2|821.7|819.5|815|6967
1647831300000|2022-03-21 02:55:00|825.2|820.7|826.5|822|827|822.5|824.2|819.7|5207
1647831600000|2022-03-21 03:00:00|826.4|821.9|825|820.5|826.4|821.9|824.3|819.8|2436
1647831900000|2022-03-21 03:05:00|825.1|820.6|821.4|816.9|825.5|821|821.2|816.7|3317
1647832200000|2022-03-21 03:10:00|821.5|817|822|817.5|822.9|818.4|821.4|816.9|1942
1647832500000|2022-03-21 03:15:00|821.7|817.2|822|817.5|823.2|818.7|820.7|816.2|2111
1647832800000|2022-03-21 03:20:00|821.9|817.4|818|813.5|822|817.5|816.7|812.2|5594
1647833100000|2022-03-21 03:25:00|817.9|813.4|817|812.5|819.4|814.9|816.7|812.2|5904
1647833400000|2022-03-21 03:30:00|816.5|812|816.5|812|816.5|812|816.5|812|0
1647840600000|2022-03-21 05:30:00|816.7|812.2|818.2|813.7|819.4|814.9|811.9|807.4|16044
1647840900000|2022-03-21 05:35:00|818|813.5|819|814.5|820.5|816|817.9|813.4|7377
1647841200000|2022-03-21 05:40:00|819.1|814.6|817.9|813.4|820.4|815.9|817.9|813.4|3308
1647841500000|2022-03-21 05:45:00|817.5|813|816.9|812.4|819|814.5|816.5|812|3661
1647841800000|2022-03-21 05:50:00|816.8|812.3|821.2|816.7|821.5|817|816.4|811.9|4441
1647842100000|2022-03-21 05:55:00|821.1|816.6|820.2|815.7|821.2|816.7|818.5|814|3265
1647842400000|2022-03-21 06:00:00|820|815.5|822|817.5|822.9|818.4|819.7|815.2|4309
1647842700000|2022-03-21 06:05:00|822.2|817.7|821.7|817.2|822.9|818.4|820.7|816.2|2978
1647843000000|2022-03-21 06:10:00|822.1|817.6|823.7|819.2|824.4|819.9|821.7|817.2|3962
1647843300000|2022-03-21 06:15:00|824|819.5|822.2|817.7|824.2|819.7|821.9|817.4|2392
1647843600000|2022-03-21 06:20:00|821.9|817.4|826.2|821.7|826.9|822.4|821.2|816.7|4801
1647843900000|2022-03-21 06:25:00|826.4|821.9|828.2|823.7|829.1|824.6|825.2|820.7|10490
1647844200000|2022-03-21 06:30:00|827.9|823.4|828|823.5|828.2|823.7|827|822.5|3793
1647844500000|2022-03-21 06:35:00|828.2|823.7|829.5|825|831.4|826.9|828|823.5|6464
1647844800000|2022-03-21 06:40:00|829.3|824.8|828.5|824|830.5|826|827.9|823.4|4416
1647845100000|2022-03-21 06:45:00|828.6|824.1|828.5|824|831.5|827|828.4|823.9|3799
1647845400000|2022-03-21 06:50:00|828.7|824.2|828.2|823.7|829.7|825.2|827.2|822.7|5099
1647845700000|2022-03-21 06:55:00|828.4|823.9|829.9|825.4|831.4|826.9|828.2|823.7|8794
1647867600000|2022-03-21 13:00:00|825.1|820.6|822.5|818|828.3|823.8|821.4|816.9|20744
1647867900000|2022-03-21 13:05:00|822.1|817.6|820.2|815.7|823.8|819.3|819.5|815|9849
1647868200000|2022-03-21 13:10:00|820.4|815.9|821.8|817.3|823|818.5|820|815.5|4923
1647868500000|2022-03-21 13:15:00|822|817.5|822.5|818|825|820.5|821.8|817.3|4814
1647868800000|2022-03-21 13:20:00|822.7|818.2|824.6|820.1|825.2|820.7|822.3|817.8|3736
1647869100000|2022-03-21 13:25:00|824.7|820.2|828.8|824.3|829|824.5|824.5|820|7301
1647869400000|2022-03-21 13:30:00|829|824.5|828.5|824|829.3|824.8|826.5|822|4747
1647869700000|2022-03-21 13:35:00|828.4|823.9|828|823.5|828.8|824.3|827|822.5|3379
1647870000000|2022-03-21 13:40:00|828.1|823.6|826.3|821.8|829.5|825|825.3|820.8|6318
1647870300000|2022-03-21 13:45:00|826.5|822|827.5|823|828|823.5|825.5|821|3322
1647870600000|2022-03-21 13:50:00|827.7|823.2|827|822.5|828.8|824.3|827|822.5|2323
1647870900000|2022-03-21 13:55:00|827.2|822.7|828.5|824|829.3|824.8|827|822.5|2548
1647871200000|2022-03-21 14:00:00|828.6|824.1|828.1|823.6|830.5|826|827.6|823.1|5146
1647871500000|2022-03-21 14:05:00|827.8|823.3|824.8|820.3|828.3|823.8|824.1|819.6|3904
1647871800000|2022-03-21 14:10:00|824.5|820|826|821.5|826|821.5|824|819.5|3064
1647872100000|2022-03-21 14:15:00|825.8|821.3|826.1|821.6|826.5|822|825.5|821|1896
1647872400000|2022-03-21 14:20:00|826.3|821.8|823.5|819|826.3|821.8|822.6|818.1|4424
1647872700000|2022-03-21 14:25:00|823.8|819.3|823.8|819.3|824.3|819.8|822.2|817.7|2207
1647873000000|2022-03-21 14:30:00|823.6|819.1|823.8|819.3|824.8|820.3|823.1|818.6|1929
1647873300000|2022-03-21 14:35:00|823.7|819.2|825.5|821|826.1|821.6|823.6|819.1|2204
1647873600000|2022-03-21 14:40:00|825|820.5|821|816.5|825|820.5|821|816.5|3420
1647873900000|2022-03-21 14:45:00|821.4|816.9|821.8|817.3|822.5|818|821.3|816.8|4205
1647874200000|2022-03-21 14:50:00|821.6|817.1|820.6|816.1|821.6|817.1|817.6|813.1|10462
1647874500000|2022-03-21 14:55:00|820.1|815.6|821.8|817.3|822.5|818|820.1|815.6|6123
1647874800000|2022-03-21 15:00:00|821.9|817.4|821.9|817.4|821.9|817.4|821.9|817.4|8
1647910800000|2022-03-22 01:00:00|822|817.5|821|816.5|825.1|820.6|819.6|815.1|10388
1647911100000|2022-03-22 01:05:00|821.1|816.6|817.8|813.3|821.1|816.6|817.5|813|9944
1647911400000|2022-03-22 01:10:00|817.5|813|818|813.5|819.3|814.8|816.7|812.2|7478
1647911700000|2022-03-22 01:15:00|817.9|813.4|820|815.5|820.5|816|817.5|813|4211
1647912000000|2022-03-22 01:20:00|820.1|815.6|819.5|815|822.5|818|816.7|812.2|5264
1647912300000|2022-03-22 01:25:00|819.3|814.8|820.1|815.6|820.7|816.2|818.5|814|3041
1647912600000|2022-03-22 01:30:00|820.2|815.7|821.6|817.1|822|817.5|820.2|815.7|3384
1647912900000|2022-03-22 01:35:00|821.7|817.2|823.4|818.9|823.8|819.3|821.5|817|5313
1647913200000|2022-03-22 01:40:00|823.3|818.8|822.8|818.3|824.6|820.1|821.8|817.3|2694
1647913500000|2022-03-22 01:45:00|822.6|818.1|826.3|821.8|826.8|822.3|822.3|817.8|5330
1647913800000|2022-03-22 01:50:00|826.6|822.1|825.6|821.1|827.8|823.3|825.6|821.1|6917
1647914100000|2022-03-22 01:55:00|825.8|821.3|826.6|822.1|826.6|822.1|824.1|819.6|3844
1647914400000|2022-03-22 02:00:00|827.1|822.6|828.1|823.6|828.1|823.6|826|821.5|3204
1647914700000|2022-03-22 02:05:00|828|823.5|827.1|822.6|828.1|823.6|826.4|821.9|2130
1647915000000|2022-03-22 02:10:00|827.3|822.8|826.3|821.8|827.6|823.1|825.6|821.1|1367
1647916200000|2022-03-22 02:30:00|826.1|821.6|827.5|823|827.6|823.1|825.3|820.8|3159
1647916500000|2022-03-22 02:35:00|827.6|823.1|824|819.5|828.1|823.6|823.7|819.2|3758
1647916800000|2022-03-22 02:40:00|823.9|819.4|821.5|817|825|820.5|821.1|816.6|6065
1647917100000|2022-03-22 02:45:00|821.6|817.1|819.3|814.8|823|818.5|819|814.5|5283
1647917400000|2022-03-22 02:50:00|819.2|814.7|819.1|814.6|820.1|815.6|817.6|813.1|9506
1647917700000|2022-03-22 02:55:00|819.2|814.7|820.8|816.3|821.3|816.8|819.2|814.7|3180
1647918000000|2022-03-22 03:00:00|820.6|816.1|819.3|814.8|821|816.5|819.3|814.8|3846
1647918300000|2022-03-22 03:05:00|819.5|815|818.3|813.8|819.8|815.3|818.1|813.6|4988
1647918600000|2022-03-22 03:10:00|818.8|814.3|814.9|810.4|819.3|814.8|813.7|809.2|15487
1647918900000|2022-03-22 03:15:00|814.4|809.9|819.1|814.6|819.9|815.4|814.4|809.9|7273
1647919200000|2022-03-22 03:20:00|818.8|814.3|820.3|815.8|821.3|816.8|818.4|813.9|5349
1647919500000|2022-03-22 03:25:00|820.5|816|822.6|818.1|823.4|818.9|820.5|816|9080
1647927000000|2022-03-22 05:30:00|822.9|818.4|822.2|817.7|822.9|818.4|820.1|815.6|6798
1647927300000|2022-03-22 05:35:00|822.3|817.8|820.2|815.7|823.2|818.7|819.9|815.4|4484
1647927600000|2022-03-22 05:40:00|820.7|816.2|820.1|815.6|820.9|816.4|818.7|814.2|3384
1647927900000|2022-03-22 05:45:00|820.4|815.9|819.9|815.4|820.4|815.9|818.2|813.7|2792
1647928200000|2022-03-22 05:50:00|820|815.5|818.1|813.6|820.1|815.6|817.2|812.7|3839
1647928500000|2022-03-22 05:55:00|818.2|813.7|820.2|815.7|820.2|815.7|817.2|812.7|2290
1647928800000|2022-03-22 06:00:00|820.4|815.9|820.2|815.7|820.9|816.4|819.2|814.7|1958
1647929100000|2022-03-22 06:05:00|820.6|816.1|817.2|812.7|820.7|816.2|817.2|812.7|3718
1647929400000|2022-03-22 06:10:00|816.9|812.4|817.7|813.2|818.6|814.1|815.9|811.4|5575
1647929700000|2022-03-22 06:15:00|817.2|812.7|814.1|809.6|817.2|812.7|813.3|808.8|12396
1647930000000|2022-03-22 06:20:00|813.7|809.2|814.1|809.6|814.2|809.7|811.9|807.4|10458
1647930300000|2022-03-22 06:25:00|813.7|809.2|809.4|804.9|813.8|809.3|809.1|804.6|14005
1647930600000|2022-03-22 06:30:00|809.6|805.1|812.1|807.6|812.7|808.2|808.2|803.7|10915
1647930900000|2022-03-22 06:35:00|812.2|807.7|812.4|807.9|814.2|809.7|812|807.5|4554
1647931200000|2022-03-22 06:40:00|812.6|808.1|809.2|804.7|813.2|808.7|808.9|804.4|5408
1647931500000|2022-03-22 06:45:00|809.6|805.1|806.4|801.9|812.1|807.6|805.2|800.7|11080
1647931800000|2022-03-22 06:50:00|806.3|801.8|804|799.5|806.7|802.2|802.9|798.4|16403
1647932100000|2022-03-22 06:55:00|803.9|799.4|799.1|794.6|803.9|799.4|798.1|793.6|24170
1647954000000|2022-03-22 13:00:00|792|787.5|795.7|791.2|796.2|791.7|788.8|784.3|42138
1647954300000|2022-03-22 13:05:00|796|791.5|797.4|792.9|799.7|795.2|795.5|791|20377
1647954600000|2022-03-22 13:10:00|797.9|793.4|794.9|790.4|797.9|793.4|794.7|790.2|9751
1647954900000|2022-03-22 13:15:00|795|790.5|792.4|787.9|795.4|790.9|789.2|784.7|14678
1647955200000|2022-03-22 13:20:00|792.2|787.7|790.6|786.1|793.9|789.4|789.9|785.4|8482
1647955500000|2022-03-22 13:25:00|790.2|785.7|790.9|786.4|793.4|788.9|790.2|785.7|5218
1647955800000|2022-03-22 13:30:00|791.1|786.6|796.4|791.9|797.6|793.1|789.6|785.1|12782
1647956100000|2022-03-22 13:35:00|796.7|792.2|796.8|792.3|798.8|794.3|796.4|791.9|9136
1647956400000|2022-03-22 13:40:00|796.6|792.1|800.6|796.1|800.6|796.1|795.6|791.1|9256
1647956700000|2022-03-22 13:45:00|800.7|796.2|799.1|794.6|800.7|796.2|797.5|793|5074
1647957000000|2022-03-22 13:50:00|799|794.5|802.6|798.1|802.6|798.1|798.1|793.6|9629
1647957300000|2022-03-22 13:55:00|802.5|798|803.1|798.6|804.9|800.4|802.5|798|8912
1647957600000|2022-03-22 14:00:00|802.9|798.4|801.9|797.4|803.6|799.1|801.6|797.1|4692
1647957900000|2022-03-22 14:05:00|802|797.5|803.7|799.2|803.8|799.3|801.9|797.4|3509
1647958200000|2022-03-22 14:10:00|803.8|799.3|803.1|798.6|804.9|800.4|802.4|797.9|4694
1647958500000|2022-03-22 14:15:00|803.2|798.7|806.8|802.3|807.1|802.6|802.4|797.9|7787
1647958800000|2022-03-22 14:20:00|806.9|802.4|804.8|800.3|807.6|803.1|804.3|799.8|5758
1647959100000|2022-03-22 14:25:00|804.7|800.2|805.8|801.3|806.3|801.8|803.1|798.6|3977
1647959400000|2022-03-22 14:30:00|805.6|801.1|803.9|799.4|806.3|801.8|803.9|799.4|3122
1647959700000|2022-03-22 14:35:00|803.8|799.3|802.6|798.1|804.4|799.9|802.2|797.7|3447
1647960000000|2022-03-22 14:40:00|802.4|797.9|799.6|795.1|802.8|798.3|799.4|794.9|4864
1647960300000|2022-03-22 14:45:00|799.8|795.3|801.3|796.8|802.3|797.8|799.8|795.3|2325
1647960600000|2022-03-22 14:50:00|801.5|797|804.3|799.8|804.3|799.8|801.5|797|4798
1647960900000|2022-03-22 14:55:00|804|799.5|801.2|796.7|804.3|799.8|800.8|796.3|5499
1647997200000|2022-03-23 01:00:00|801|796.5|803.7|799.2|805.2|800.7|799.6|795.1|8693
1647997500000|2022-03-23 01:05:00|803.9|799.4|804.2|799.7|805.4|800.9|803.7|799.2|4067
1647997800000|2022-03-23 01:10:00|804.3|799.8|801.3|796.8|804.9|800.4|800.3|795.8|3573
1647998100000|2022-03-23 01:15:00|801.4|796.9|804|799.5|804.1|799.6|800.4|795.9|2907
1647998400000|2022-03-23 01:20:00|803.9|799.4|806.8|802.3|806.8|802.3|803.8|799.3|5698
1647998700000|2022-03-23 01:25:00|807.1|802.6|808.4|803.9|808.9|804.4|807.1|802.6|7719
1647999000000|2022-03-23 01:30:00|808.6|804.1|809.3|804.8|809.8|805.3|807.3|802.8|4068
1647999300000|2022-03-23 01:35:00|809.4|804.9|809.1|804.6|809.4|804.9|808.3|803.8|1876
1647999600000|2022-03-23 01:40:00|808.9|804.4|810.4|805.9|810.4|805.9|808.1|803.6|2492
1647999900000|2022-03-23 01:45:00|810.6|806.1|811.1|806.6|812.8|808.3|810.3|805.8|9593
1648000200000|2022-03-23 01:50:00|811.3|806.8|812.9|808.4|814.1|809.6|811.1|806.6|5843
1648000500000|2022-03-23 01:55:00|812.6|808.1|812.7|808.2|812.9|808.4|811.6|807.1|3293
1648000800000|2022-03-23 02:00:00|812.6|808.1|815.4|810.9|815.7|811.2|812.1|807.6|5265
1648001100000|2022-03-23 02:05:00|815.2|810.7|814.4|809.9|816.3|811.8|814.1|809.6|6531
1648001400000|2022-03-23 02:10:00|814.7|810.2|814.3|809.8|814.7|810.2|813.4|808.9|2583
1648002600000|2022-03-23 02:30:00|814.6|810.1|813.6|809.1|815.6|811.1|813.6|809.1|2921
1648002900000|2022-03-23 02:35:00|814|809.5|814.1|809.6|815.1|810.6|813.4|808.9|2325
1648003200000|2022-03-23 02:40:00|813.7|809.2|812.2|807.7|813.7|809.2|811.2|806.7|3958
1648003500000|2022-03-23 02:45:00|812.4|807.9|813.7|809.2|813.7|809.2|812.2|807.7|1722
1648003800000|2022-03-23 02:50:00|813.8|809.3|815.2|810.7|815.7|811.2|813.8|809.3|3295
1648004100000|2022-03-23 02:55:00|815.4|810.9|815.7|811.2|816.6|812.1|815.2|810.7|2276
1648004400000|2022-03-23 03:00:00|815.4|810.9|816.6|812.1|817|812.5|815.4|810.9|3102
1648004700000|2022-03-23 03:05:00|816.7|812.2|817.1|812.6|818.7|814.2|816.6|812.1|7993
1648005000000|2022-03-23 03:10:00|817.4|812.9|819.9|815.4|819.9|815.4|816.9|812.4|4300
1648005300000|2022-03-23 03:15:00|820.1|815.6|822.8|818.3|823.9|819.4|820.1|815.6|14094
1648005600000|2022-03-23 03:20:00|823.3|818.8|822.3|817.8|823.4|818.9|821.6|817.1|5030
1648005900000|2022-03-23 03:25:00|822.4|817.9|823.6|819.1|824.3|819.8|822.3|817.8|7936
1648013400000|2022-03-23 05:30:00|823.1|818.6|822.4|817.9|825.6|821.1|821.7|817.2|9739
1648013700000|2022-03-23 05:35:00|822.6|818.1|820.4|815.9|823.6|819.1|819.7|815.2|7238
1648014000000|2022-03-23 05:40:00|820.6|816.1|820|815.5|821.2|816.7|819.9|815.4|2928
1648014300000|2022-03-23 05:45:00|820.2|815.7|820.6|816.1|822.2|817.7|819.7|815.2|2710
1648014600000|2022-03-23 05:50:00|820.7|816.2|817.2|812.7|821.4|816.9|817.1|812.6|5053
1648014900000|2022-03-23 05:55:00|817.3|812.8|817.5|813|818.2|813.7|816.2|811.7|5887
1648015200000|2022-03-23 06:00:00|817.4|812.9|820.9|816.4|820.9|816.4|817.4|812.9|5058
1648015500000|2022-03-23 06:05:00|821.2|816.7|818.5|814|821.5|817|818.4|813.9|4449
1648015800000|2022-03-23 06:10:00|818.7|814.2|820|815.5|820.9|816.4|817.4|812.9|3430
1648016100000|2022-03-23 06:15:00|820.4|815.9|821.5|817|821.7|817.2|819.9|815.4|2100
1648016400000|2022-03-23 06:20:00|821.7|817.2|820|815.5|822|817.5|819|814.5|2235
1648016700000|2022-03-23 06:25:00|819.9|815.4|822.5|818|822.7|818.2|819.9|815.4|3022
1648017000000|2022-03-23 06:30:00|822.7|818.2|822.5|818|823.6|819.1|822.2|817.7|3069
1648017300000|2022-03-23 06:35:00|822.6|818.1|821.4|816.9|822.6|818.1|818.9|814.4|3833
1648017600000|2022-03-23 06:40:00|821.5|817|821.4|816.9|822.2|817.7|820|815.5|3932
1648017900000|2022-03-23 06:45:00|821.5|817|822.5|818|823.7|819.2|821.2|816.7|3597
1648018200000|2022-03-23 06:50:00|822.2|817.7|823|818.5|823.9|819.4|821.6|817.1|5839
1648018500000|2022-03-23 06:55:00|822.8|818.3|822|817.5|823|818.5|821|816.5|8298
1648040400000|2022-03-23 13:00:00|823.7|819.2|830|825.5|831.4|826.9|823.5|819|23446
1648040700000|2022-03-23 13:05:00|830.2|825.7|828.9|824.4|830.6|826.1|827.4|822.9|7736
1648041000000|2022-03-23 13:10:00|828.7|824.2|828|823.5|828.7|824.2|827.4|822.9|4502
1648041300000|2022-03-23 13:15:00|828.1|823.6|827.7|823.2|828.5|824|827.4|822.9|4418
1648041600000|2022-03-23 13:20:00|827.9|823.4|832.5|828|832.8|828.3|827.2|822.7|8966
1648041900000|2022-03-23 13:25:00|832.7|828.2|829.6|825.1|832.7|828.2|829|824.5|5457
1648042200000|2022-03-23 13:30:00|829.9|825.4|829.7|825.2|830.5|826|829|824.5|2695
1648042500000|2022-03-23 13:35:00|829.5|825|829.2|824.7|829.7|825.2|829.2|824.7|1868
1648042800000|2022-03-23 13:40:00|829|824.5|830|825.5|830.5|826|828.5|824|2333
1648043100000|2022-03-23 13:45:00|830.2|825.7|828|823.5|830.5|826|827.2|822.7|3813
1648043400000|2022-03-23 13:50:00|828.2|823.7|829|824.5|829.9|825.4|828.2|823.7|1339
1648043700000|2022-03-23 13:55:00|829.4|824.9|830.9|826.4|831.7|827.2|829.4|824.9|4730
1648044000000|2022-03-23 14:00:00|831|826.5|829.9|825.4|831|826.5|828.9|824.4|2179
1648044300000|2022-03-23 14:05:00|830|825.5|828.9|824.4|830.4|825.9|828.7|824.2|1821
1648044600000|2022-03-23 14:10:00|829.2|824.7|830.5|826|831|826.5|829.2|824.7|2343
1648044900000|2022-03-23 14:15:00|830.2|825.7|827.9|823.4|830.5|826|827.4|822.9|2772
1648045200000|2022-03-23 14:20:00|827.7|823.2|827|822.5|828.2|823.7|826.2|821.7|2877
1648045500000|2022-03-23 14:25:00|827.4|822.9|825.5|821|827.9|823.4|823.4|818.9|5236
1648045800000|2022-03-23 14:30:00|825.6|821.1|826.7|822.2|827.9|823.4|825.6|821.1|3894
1648046100000|2022-03-23 14:35:00|826.5|822|827.5|823|827.7|823.2|826|821.5|2825
1648046400000|2022-03-23 14:40:00|827.6|823.1|827.2|822.7|827.9|823.4|826.7|822.2|1218
1648046700000|2022-03-23 14:45:00|827.4|822.9|824.4|819.9|828|823.5|821.9|817.4|7128
1648047000000|2022-03-23 14:50:00|824.5|820|825.7|821.2|826.7|822.2|824.2|819.7|2057
1648047300000|2022-03-23 14:55:00|825.9|821.4|823.9|819.4|826.2|821.7|823.9|819.4|4370
1648083600000|2022-03-24 01:00:00|824|819.5|822.9|818.4|828.6|824.1|821.7|817.2|14466
1648083900000|2022-03-24 01:05:00|822.8|818.3|822.5|818|824.4|819.9|820.6|816.1|8637
1648084200000|2022-03-24 01:10:00|822.6|818.1|825.2|820.7|825.9|821.4|821.5|817|3397
1648084500000|2022-03-24 01:15:00|825.4|820.9|826.9|822.4|827|822.5|825|820.5|4632
1648084800000|2022-03-24 01:20:00|826.5|822|828.9|824.4|829.6|825.1|825.9|821.4|4739
1648085100000|2022-03-24 01:25:00|829|824.5|830.7|826.2|833.9|829.4|828.9|824.4|11163
1648085400000|2022-03-24 01:30:00|831|826.5|830.5|826|831.7|827.2|829.7|825.2|3988
1648085700000|2022-03-24 01:35:00|830.4|825.9|830|825.5|830.4|825.9|828.5|824|3144
1648086000000|2022-03-24 01:40:00|830.2|825.7|830.5|826|831|826.5|829.2|824.7|1873
1648086300000|2022-03-24 01:45:00|830.4|825.9|831.4|826.9|831.8|827.3|829.2|824.7|2174
1648086600000|2022-03-24 01:50:00|831.9|827.4|831.8|827.3|832.2|827.7|830.7|826.2|2867
1648086900000|2022-03-24 01:55:00|831.7|827.2|830|825.5|831.9|827.4|830|825.5|1911
1648087200000|2022-03-24 02:00:00|829.7|825.2|825.5|821|830.2|825.7|824.5|820|5832
1648087500000|2022-03-24 02:05:00|825.9|821.4|823.7|819.2|826.2|821.7|823.7|819.2|3845
1648087800000|2022-03-24 02:10:00|823.6|819.1|823.4|818.9|825.7|821.2|823.3|818.8|2379
1648089000000|2022-03-24 02:30:00|822.9|818.4|825.2|820.7|826.2|821.7|822.5|818|2844
1648089300000|2022-03-24 02:35:00|825.3|820.8|826.2|821.7|826.7|822.2|825.2|820.7|1065
1648089600000|2022-03-24 02:40:00|826|821.5|818|813.5|826|821.5|817|812.5|12335
1648089900000|2022-03-24 02:45:00|817.9|813.4|820.4|815.9|820.4|815.9|817.5|813|5188
1648090200000|2022-03-24 02:50:00|820.3|815.8|816.7|812.2|820.4|815.9|815.9|811.4|6230
1648090500000|2022-03-24 02:55:00|816.6|812.1|812.9|808.4|818|813.5|812.8|808.3|7158
1648090800000|2022-03-24 03:00:00|813.3|808.8|816.5|812|817.4|812.9|812.7|808.2|4676
1648091100000|2022-03-24 03:05:00|816.2|811.7|817.4|812.9|818.5|814|815.5|811|2698
1648091400000|2022-03-24 03:10:00|817.2|812.7|816.2|811.7|818|813.5|815.4|810.9|1899
1648091700000|2022-03-24 03:15:00|815.7|811.2|816.5|812|816.7|812.2|813.9|809.4|5456
1648092000000|2022-03-24 03:20:00|816.9|812.4|819.2|814.7|819.2|814.7|816.9|812.4|3094
1648092300000|2022-03-24 03:25:00|819.5|815|825.4|820.9|825.4|820.9|819.5|815|10498
1648099800000|2022-03-24 05:30:00|825|820.5|829.2|824.7|829.7|825.2|822.7|818.2|15619
1648100100000|2022-03-24 05:35:00|829.7|825.2|830.9|826.4|831.5|827|829.5|825|10717
1648100400000|2022-03-24 05:40:00|830.8|826.3|829|824.5|830.8|826.3|828.2|823.7|6590
1648100700000|2022-03-24 05:45:00|829.2|824.7|828.7|824.2|829.5|825|827.9|823.4|3849
1648101000000|2022-03-24 05:50:00|828.9|824.4|830.2|825.7|830.2|825.7|828.9|824.4|1961
1648101300000|2022-03-24 05:55:00|829.9|825.4|828.2|823.7|829.9|825.4|826.7|822.2|3551
1648101600000|2022-03-24 06:00:00|828.5|824|828.9|824.4|829.7|825.2|828.5|824|1989
1648101900000|2022-03-24 06:05:00|828.5|824|828.4|823.9|829.4|824.9|828.4|823.9|1305
1648102200000|2022-03-24 06:10:00|828.5|824|828.5|824|829|824.5|828.4|823.9|1358
1648102500000|2022-03-24 06:15:00|828.7|824.2|828.7|824.2|830.4|825.9|828.4|823.9|3126
1648102800000|2022-03-24 06:20:00|829|824.5|828.2|823.7|829.2|824.7|827.5|823|2223
1648103100000|2022-03-24 06:25:00|828|823.5|827.2|822.7|828.4|823.9|826|821.5|3117
1648103400000|2022-03-24 06:30:00|827.4|822.9|821.7|817.2|828.4|823.9|821.5|817|6131
1648103700000|2022-03-24 06:35:00|822|817.5|822|817.5|822.7|818.2|820.9|816.4|6065
1648104000000|2022-03-24 06:40:00|822.2|817.7|821.1|816.6|825.2|820.7|821|816.5|4399
1648104300000|2022-03-24 06:45:00|821|816.5|818.9|814.4|823.9|819.4|818.9|814.4|3938
1648104600000|2022-03-24 06:50:00|818.7|814.2|817.7|813.2|820.4|815.9|816.2|811.7|8189
1648104900000|2022-03-24 06:55:00|817.9|813.4|816.9|812.4|818.9|814.4|814.9|810.4|11472
1648105200000|2022-03-24 07:00:00|816.7|812.2|816.9|812.4|816.9|812.4|816.7|812.2|0
1648126800000|2022-03-24 13:00:00|821.1|816.6|828.7|824.2|829|824.5|819.9|815.4|18364
1648127100000|2022-03-24 13:05:00|829.3|824.8|836.5|832|839.7|835.2|829.3|824.8|32956
1648127400000|2022-03-24 13:10:00|836.7|832.2|836.8|832.3|838.7|834.2|833.8|829.3|12615
1648127700000|2022-03-24 13:15:00|836.5|832|839|834.5|839.3|834.8|836|831.5|7052
1648128000000|2022-03-24 13:20:00|838.9|834.4|837.8|833.3|841|836.5|836|831.5|9894
1648128300000|2022-03-24 13:25:00|837.5|833|839.3|834.8|839.3|834.8|836.5|832|3962
1648128600000|2022-03-24 13:30:00|839.5|835|836.5|832|839.8|835.3|836.5|832|3108
1648128900000|2022-03-24 13:35:00|836.8|832.3|834.3|829.8|836.8|832.3|834|829.5|4784
1648129200000|2022-03-24 13:40:00|834.5|830|835.5|831|836.3|831.8|834.5|830|2042
1648129500000|2022-03-24 13:45:00|835.7|831.2|833.2|828.7|835.7|831.2|831.8|827.3|5168
1648129800000|2022-03-24 13:50:00|833.3|828.8|833.8|829.3|834.6|830.1|833.3|828.8|2369
1648130100000|2022-03-24 13:55:00|833.5|829|828.8|824.3|833.5|829|828|823.5|7735
1648130400000|2022-03-24 14:00:00|828.7|824.2|830.7|826.2|830.7|826.2|826.8|822.3|5121
1648130700000|2022-03-24 14:05:00|831|826.5|829.7|825.2|832.2|827.7|829.2|824.7|3291
1648131000000|2022-03-24 14:10:00|830|825.5|828.3|823.8|830|825.5|826.7|822.2|3360
1648131300000|2022-03-24 14:15:00|828|823.5|831.5|827|832.3|827.8|828|823.5|2493
1648131600000|2022-03-24 14:20:00|831.8|827.3|822.2|817.7|832.5|828|820.2|815.7|12375
1648131900000|2022-03-24 14:25:00|822.5|818|820.8|816.3|822.7|818.2|819.8|815.3|9866
1648132200000|2022-03-24 14:30:00|820.3|815.8|823.8|819.3|825.6|821.1|818.7|814.2|6469
1648132500000|2022-03-24 14:35:00|824.3|819.8|823|818.5|826|821.5|821.8|817.3|3238
1648132800000|2022-03-24 14:40:00|823.3|818.8|828.3|823.8|828.7|824.2|823.3|818.8|4565
1648133100000|2022-03-24 14:45:00|828.2|823.7|827.8|823.3|828.7|824.2|825.8|821.3|1976
1648133400000|2022-03-24 14:50:00|827.5|823|833.2|828.7|833.2|828.7|827.2|822.7|9877
1648133700000|2022-03-24 14:55:00|833|828.5|832.5|828|834|829.5|831.3|826.8|7200
1648170000000|2022-03-25 01:00:00|832.3|827.8|833.6|829.1|834|829.5|827.8|823.3|8410
1648170300000|2022-03-25 01:05:00|833.7|829.2|837.3|832.8|837.6|833.1|833.4|828.9|8799
1648170600000|2022-03-25 01:10:00|837|832.5|838.8|834.3|839.5|835|835.5|831|7756
1648170900000|2022-03-25 01:15:00|838.6|834.1|836.7|832.2|838.8|834.3|836.1|831.6|3737
1648171200000|2022-03-25 01:20:00|836.6|832.1|835.1|830.6|836.8|832.3|833.5|829|5241
1648171500000|2022-03-25 01:25:00|835|830.5|835.5|831|836|831.5|834.5|830|1172
1648171800000|2022-03-25 01:30:00|836|831.5|835.9|831.4|837.6|833.1|834.1|829.6|2837
1648172100000|2022-03-25 01:35:00|835.8|831.3|837.1|832.6|837.1|832.6|835.3|830.8|1277
1648172400000|2022-03-25 01:40:00|837.3|832.8|838|833.5|839.5|835|837|832.5|3976
1648172700000|2022-03-25 01:45:00|838.1|833.6|837.5|833|838.6|834.1|837.1|832.6|2010
1648173000000|2022-03-25 01:50:00|838|833.5|837.1|832.6|838.5|834|836.1|831.6|2382
1648173300000|2022-03-25 01:55:00|837|832.5|837.5|833|838.3|833.8|837|832.5|1201
1648173600000|2022-03-25 02:00:00|837.4|832.9|839.5|835|840.5|836|837.3|832.8|3262
1648173900000|2022-03-25 02:05:00|839.6|835.1|846|841.5|846|841.5|839.6|835.1|12031
1648174200000|2022-03-25 02:10:00|846.3|841.8|844.6|840.1|847.1|842.6|844|839.5|6719
1648175400000|2022-03-25 02:30:00|844.1|839.6|843.6|839.1|846.3|841.8|843.3|838.8|3306
1648175700000|2022-03-25 02:35:00|844.1|839.6|841.3|836.8|844.1|839.6|841.3|836.8|2554
1648176000000|2022-03-25 02:40:00|841|836.5|841.3|836.8|842.3|837.8|840.5|836|2223
1648176300000|2022-03-25 02:45:00|841.5|837|843.5|839|843.6|839.1|840.8|836.3|2561
1648176600000|2022-03-25 02:50:00|844|839.5|842.6|838.1|844.3|839.8|841.3|836.8|1549
1648176900000|2022-03-25 02:55:00|842.7|838.2|844|839.5|844.1|839.6|842.6|838.1|919
1648177200000|2022-03-25 03:00:00|844.1|839.6|842.7|838.2|844.6|840.1|842|837.5|2029
1648177500000|2022-03-25 03:05:00|842.9|838.4|846.3|841.8|846.8|842.3|841.8|837.3|2604
1648177800000|2022-03-25 03:10:00|846.5|842|847.2|842.7|848.5|844|846|841.5|6653
1648178100000|2022-03-25 03:15:00|847.3|842.8|845.3|840.8|847.8|843.3|844.5|840|2426
1648178400000|2022-03-25 03:20:00|845.6|841.1|843.1|838.6|845.6|841.1|841.8|837.3|3151
1648178700000|2022-03-25 03:25:00|843.2|838.7|844.3|839.8|846.8|842.3|842.8|838.3|2405
1648186200000|2022-03-25 05:30:00|844.1|839.6|841.6|837.1|844.1|839.6|841.6|837.1|4317
1648186500000|2022-03-25 05:35:00|842|837.5|840.6|836.1|843.6|839.1|838.6|834.1|4990
1648186800000|2022-03-25 05:40:00|840.8|836.3|843.4|838.9|844|839.5|840.6|836.1|2634
1648187100000|2022-03-25 05:45:00|843.5|839|847.5|843|847.5|843|843.1|838.6|4992
1648187400000|2022-03-25 05:50:00|847.1|842.6|846.7|842.2|848.5|844|846.7|842.2|5374
1648187700000|2022-03-25 05:55:00|846.8|842.3|849.6|845.1|849.6|845.1|845.8|841.3|4004
1648188000000|2022-03-25 06:00:00|849.7|845.2|848.1|843.6|850.1|845.6|847.3|842.8|3055
1648188300000|2022-03-25 06:05:00|848.5|844|848.3|843.8|849.4|844.9|847.5|843|2138
1648188600000|2022-03-25 06:10:00|848.4|843.9|848.8|844.3|850|845.5|848.3|843.8|1878
1648188900000|2022-03-25 06:15:00|848.5|844|852|847.5|852.3|847.8|848.5|844|4758
1648189200000|2022-03-25 06:20:00|852.1|847.6|850|845.5|852.1|847.6|848.6|844.1|4150
1648189500000|2022-03-25 06:25:00|850.3|845.8|851.5|847|852.5|848|849.8|845.3|2821
1648189800000|2022-03-25 06:30:00|851.3|846.8|848.8|844.3|851.5|847|848.3|843.8|3316
1648190100000|2022-03-25 06:35:00|848.5|844|850.3|845.8|851.8|847.3|848.5|844|3594
1648190400000|2022-03-25 06:40:00|850.2|845.7|850.3|845.8|850.6|846.1|847.3|842.8|2843
1648190700000|2022-03-25 06:45:00|850.1|845.6|852.3|847.8|852.6|848.1|848|843.5|2970
1648191000000|2022-03-25 06:50:00|852.1|847.6|852.1|847.6|855.3|850.8|851.3|846.8|7534
1648191300000|2022-03-25 06:55:00|851.9|847.4|852.6|848.1|854.5|850|851.1|846.6|8529
1648191600000|2022-03-25 07:00:00|853.1|848.6|853.1|848.6|853.1|848.6|853.1|848.6|0
1648213200000|2022-03-25 13:00:00|853.5|849|852.6|848.1|855.5|851|849.9|845.1|18272
1648213500000|2022-03-25 13:05:00|852.5|848|853.8|849.3|854.1|849.6|852.1|847.6|6534
1648213800000|2022-03-25 13:10:00|854.1|849.6|856.1|851.6|857.8|853.3|853.5|849|9934
1648214100000|2022-03-25 13:15:00|856|851.5|859|854.5|860.3|855.8|855.8|851.3|6818
1648214400000|2022-03-25 13:20:00|858.6|854.1|859.3|854.8|860.1|855.6|857.8|853.3|3987
1648214700000|2022-03-25 13:25:00|859.2|854.7|858.8|854.3|861.1|856.6|858.1|853.6|5532
1648215000000|2022-03-25 13:30:00|859.1|854.6|858.3|853.8|859.1|854.6|857.5|853|3015
1648215300000|2022-03-25 13:35:00|858|853.5|857|852.5|858|853.5|856.1|851.6|3202
1648215600000|2022-03-25 13:40:00|857.1|852.6|857.5|853|858.6|854.1|857|852.5|2364
1648215900000|2022-03-25 13:45:00|857.1|852.6|855.1|850.6|857.5|853|853.4|848.9|3913
1648216200000|2022-03-25 13:50:00|855.2|850.7|860|855.5|860.6|856.1|855.2|850.7|5355
1648216500000|2022-03-25 13:55:00|860.1|855.6|860.3|855.8|861.1|856.6|859.1|854.6|3808
1648216800000|2022-03-25 14:00:00|860.1|855.6|860.8|856.3|861.8|857.3|859.5|855|2842
1648217100000|2022-03-25 14:05:00|861.1|856.6|858.4|853.9|861.1|856.6|857.9|853.4|2417
1648217400000|2022-03-25 14:10:00|858.8|854.3|857.5|853|859.3|854.8|857.4|852.9|1352
1648217700000|2022-03-25 14:15:00|857.9|853.4|860.8|856.3|861.3|856.8|856.3|851.8|4389
1648218000000|2022-03-25 14:20:00|861.1|856.6|861|856.5|861.1|856.6|860.3|855.8|887
1648218300000|2022-03-25 14:25:00|861.1|856.6|863|858.5|863|858.5|860.4|855.9|2419
1648218600000|2022-03-25 14:30:00|862.6|858.1|862.8|858.3|862.8|858.3|860.9|856.4|1865
1648218900000|2022-03-25 14:35:00|862.4|857.9|865.4|860.9|869.3|864.8|862.3|857.8|14175
1648219200000|2022-03-25 14:40:00|865.3|860.8|867.6|863.1|867.9|863.4|864.3|859.8|4449
1648219500000|2022-03-25 14:45:00|867.9|863.4|865.8|861.3|869.3|864.8|865.3|860.8|5293
1648219800000|2022-03-25 14:50:00|865.6|861.1|865.6|861.1|866.6|862.1|864.6|860.1|2337
1648220100000|2022-03-25 14:55:00|865.4|860.9|866.1|861.6|868.1|863.6|864.6|860.1|6198
1648220400000|2022-03-25 15:00:00|866.6|862.1|866.6|862.1|866.6|862.1|866.6|862.1|0
1648429200000|2022-03-28 01:00:00|866.4|861.9|865.3|860.8|866.7|862.2|856.9|852.4|16084
1648429500000|2022-03-28 01:05:00|865|860.5|864.7|860.2|865.9|861.4|861.2|856.7|5119
1648429800000|2022-03-28 01:10:00|864.8|860.3|861.9|857.4|865.5|861|861.9|857.4|4472
1648430100000|2022-03-28 01:15:00|861.5|857|854.8|850.3|861.5|857|851.9|847.4|13704
1648430400000|2022-03-28 01:20:00|854.9|850.4|857.8|853.3|857.8|853.3|853.4|848.9|6644
1648430700000|2022-03-28 01:25:00|858.3|853.8|861.4|856.9|862|857.5|857.7|853.2|4143
1648431000000|2022-03-28 01:30:00|861.3|856.8|866|861.5|866.6|862.1|860.3|855.8|3445
1648431300000|2022-03-28 01:35:00|866.1|861.6|866.7|862.2|869.2|864.7|865.8|861.3|6262
1648431600000|2022-03-28 01:40:00|866.6|862.1|870.2|865.7|870.7|866.2|866|861.5|3264
1648431900000|2022-03-28 01:45:00|870.4|865.9|868.3|863.8|870.7|866.2|867.2|862.7|2635
1648432200000|2022-03-28 01:50:00|868.2|863.7|866.7|862.2|868.5|864|865.5|861|1659
1648432500000|2022-03-28 01:55:00|866.8|862.3|869.7|865.2|869.8|865.3|866.2|861.7|2082
1648432800000|2022-03-28 02:00:00|870|865.5|876.5|872|877|872.5|869.2|864.7|9878
1648433100000|2022-03-28 02:05:00|876.1|871.6|875.3|870.8|876.1|871.6|873.4|868.9|2341
1648433400000|2022-03-28 02:10:00|875.8|871.3|878.4|873.9|880.2|875.7|874.8|870.3|4842
1648434600000|2022-03-28 02:30:00|878.5|874|883|878.5|885.5|881|876.8|872.3|10244
1648434900000|2022-03-28 02:35:00|882.8|878.3|882.3|877.8|884.3|879.8|881.5|877|3097
1648435200000|2022-03-28 02:40:00|882.2|877.7|884.6|880.1|885.9|881.4|881.8|877.3|5880
1648435500000|2022-03-28 02:45:00|884.2|879.7|881.6|877.1|884.2|879.7|881.3|876.8|2451
1648435800000|2022-03-28 02:50:00|881.7|877.2|880.1|875.6|882.6|878.1|878.5|874|4529
1648436100000|2022-03-28 02:55:00|880.3|875.8|880.1|875.6|881|876.5|879.3|874.8|1882
1648436400000|2022-03-28 03:00:00|880.4|875.9|881.8|877.3|882.2|877.7|880.4|875.9|1597
1648436700000|2022-03-28 03:05:00|881.9|877.4|879.4|874.9|882.8|878.3|879.3|874.8|1304
1648437000000|2022-03-28 03:10:00|879.8|875.3|884.1|879.6|884.1|879.6|879.5|875|1877
1648437300000|2022-03-28 03:15:00|883.9|879.4|886.4|881.9|886.8|882.3|883.6|879.1|2628
1648437600000|2022-03-28 03:20:00|886.3|881.8|881.8|877.3|886.8|882.3|880.9|876.4|2190
1648437900000|2022-03-28 03:25:00|881.7|877.2|883.6|879.1|884|879.5|880.3|875.8|1604
1648445400000|2022-03-28 05:30:00|883.5|879|879.1|874.6|883.9|879.4|878.9|874.4|3112
1648445700000|2022-03-28 05:35:00|878.9|874.4|878.1|873.6|879.6|875.1|874.3|869.8|6717
1648446000000|2022-03-28 05:40:00|878|873.5|880.3|875.8|880.7|876.2|877.6|873.1|1992
1648446300000|2022-03-28 05:45:00|880.1|875.6|881.3|876.8|881.8|877.3|879.3|874.8|2147
1648446600000|2022-03-28 05:50:00|881.1|876.6|881|876.5|882.1|877.6|879.8|875.3|1606
1648446900000|2022-03-28 05:55:00|881.1|876.6|883.1|878.6|883.3|878.8|881.1|876.6|1564
1648447200000|2022-03-28 06:00:00|882.8|878.3|881.1|876.6|882.8|878.3|879.5|875|2001
1648447500000|2022-03-28 06:05:00|881.2|876.7|878.9|874.4|881.2|876.7|877.9|873.4|1431
1648447800000|2022-03-28 06:10:00|878.8|874.3|876.4|871.9|881.1|876.6|876.4|871.9|2209
1648448100000|2022-03-28 06:15:00|876.1|871.6|877.1|872.6|877.9|873.4|875.2|870.7|1860
1648448400000|2022-03-28 06:20:00|877.4|872.9|876.9|872.4|879.3|874.8|876.7|872.2|1021
1648448700000|2022-03-28 06:25:00|877.1|872.6|876.2|871.7|878.4|873.9|874.1|869.6|2653
1648449000000|2022-03-28 06:30:00|875.7|871.2|875.6|871.1|876.1|871.6|871.9|867.4|5028
1648449300000|2022-03-28 06:35:00|875.1|870.6|875.8|871.3|876.6|872.1|874.5|870|2670
1648449600000|2022-03-28 06:40:00|876.1|871.6|878.1|873.6|879.5|875|876.1|871.6|2035
1648449900000|2022-03-28 06:45:00|878|873.5|876.8|872.3|880.1|875.6|876.1|871.6|1773
1648450200000|2022-03-28 06:50:00|876.7|872.2|878.1|873.6|878.3|873.8|875.7|871.2|1553
1648450500000|2022-03-28 06:55:00|878.3|873.8|874.7|870.2|878.3|873.8|873.7|869.2|5220
1648472400000|2022-03-28 13:00:00|876.2|870.7|877.9|873.4|878.3|873.8|870.6|866.1|17901
1648472700000|2022-03-28 13:05:00|877.8|873.3|877.6|873.1|879.8|875.3|876.2|871.7|4078
1648473000000|2022-03-28 13:10:00|877.3|872.8|878.8|874.3|879.4|874.9|876.9|872.4|3073
1648473300000|2022-03-28 13:15:00|878.6|874.1|881.4|876.9|881.8|877.3|878.4|873.9|2969
1648473600000|2022-03-28 13:20:00|881.1|876.6|880.4|875.9|881.4|876.9|879.3|874.8|2740
1648473900000|2022-03-28 13:25:00|880.6|876.1|877.9|873.4|880.6|876.1|876.6|872.1|2464
1648474200000|2022-03-28 13:30:00|877.4|872.9|875.7|871.2|877.6|873.1|874.5|870|3567
1648474500000|2022-03-28 13:35:00|875.6|871.1|877.6|873.1|878.1|873.6|875.2|870.7|2180
1648474800000|2022-03-28 13:40:00|877.1|872.6|880.2|875.7|881|876.5|876.7|872.2|1606
1648475100000|2022-03-28 13:45:00|880.6|876.1|878.1|873.6|880.6|876.1|878.1|873.6|987
1648475400000|2022-03-28 13:50:00|878.4|873.9|878.1|873.6|879.1|874.6|877.1|872.6|750
1648475700000|2022-03-28 13:55:00|878.2|873.7|877.1|872.6|878.6|874.1|875.9|871.4|1499
1648476000000|2022-03-28 14:00:00|876.2|871.7|875.1|870.6|876.2|871.7|874|869.5|2522
1648476300000|2022-03-28 14:05:00|874.9|870.4|875.2|870.7|877.2|872.7|874.4|869.9|1699
1648476600000|2022-03-28 14:10:00|875.6|871.1|876.2|871.7|876.7|872.2|873.4|868.9|2067
1648476900000|2022-03-28 14:15:00|876.7|872.2|874.4|869.9|877.2|872.7|873.9|869.4|1166
1648477200000|2022-03-28 14:20:00|874.9|870.4|875.6|871.1|875.7|871.2|874.4|869.9|500
1648477500000|2022-03-28 14:25:00|875.7|871.2|876.9|872.4|878.4|873.9|875.2|870.7|1501
1648477800000|2022-03-28 14:30:00|877.2|872.7|880.4|875.9|881.7|877.2|877.2|872.7|3348
1648478100000|2022-03-28 14:35:00|880.7|876.2|883.2|878.7|883.7|879.2|879.4|874.9|1935
1648478400000|2022-03-28 14:40:00|883.6|879.1|879.9|875.4|883.7|879.2|879.7|875.2|1431
1648478700000|2022-03-28 14:45:00|879.7|875.2|881.4|876.9|881.7|877.2|879.7|875.2|877
1648479000000|2022-03-28 14:50:00|881.2|876.7|878.3|873.8|881.2|876.7|877.9|873.4|1160
1648479300000|2022-03-28 14:55:00|877.9|873.4|878.1|873.6|878.2|873.7|876|871.5|2988
1648515600000|2022-03-29 01:00:00|878|873.5|876.7|872.2|883|878.5|876.3|871.8|5478
1648515900000|2022-03-29 01:05:00|876.3|871.8|876|871.5|876.7|872.2|871.5|867|4398
1648516200000|2022-03-29 01:10:00|876.3|871.8|878.5|874|878.6|874.1|875.5|871|2426
1648516500000|2022-03-29 01:15:00|878.9|874.4|877|872.5|879.2|874.7|876|871.5|2209
1648516800000|2022-03-29 01:20:00|876.6|872.1|874.5|870|877.1|872.6|874.3|869.8|1781
1648517100000|2022-03-29 01:25:00|874.6|870.1|875.5|871|876.5|872|873.5|869|1554
1648517400000|2022-03-29 01:30:00|875.3|870.8|876.5|872|876.8|872.3|874.5|870|1058
1648517700000|2022-03-29 01:35:00|876.8|872.3|876.1|871.6|877|872.5|875.6|871.1|876
1648518000000|2022-03-29 01:40:00|876.6|872.1|875|870.5|877.1|872.6|874.5|870|999
1648518300000|2022-03-29 01:45:00|874.6|870.1|871.1|866.6|875.1|870.6|869.9|865.4|2978
1648518600000|2022-03-29 01:50:00|871.5|867|873|868.5|873.3|868.8|870.2|865.7|3020
1648518900000|2022-03-29 01:55:00|872.8|868.3|871.5|867|874.3|869.8|871.5|867|1566
1648519200000|2022-03-29 02:00:00|871.6|867.1|867.6|863.1|873|868.5|867.3|862.8|3985
1648519500000|2022-03-29 02:05:00|868|863.5|866.2|861.7|869.1|864.6|865.1|860.6|5450
1648519800000|2022-03-29 02:10:00|866.6|862.1|866.8|862.3|867.7|863.2|864.9|860.4|2886
1648521000000|2022-03-29 02:30:00|866.9|862.4|863.2|858.7|867.2|862.7|862.4|857.9|5812
1648521300000|2022-03-29 02:35:00|863.1|858.6|867.5|863|867.8|863.3|862.7|858.2|3869
1648521600000|2022-03-29 02:40:00|867.6|863.1|868|863.5|870|865.5|866.6|862.1|3468
1648521900000|2022-03-29 02:45:00|867.9|863.4|866|861.5|868.6|864.1|866|861.5|1616
1648522200000|2022-03-29 02:50:00|866.1|861.6|869.9|865.4|870.5|866|865.9|861.4|1459
1648522500000|2022-03-29 02:55:00|870|865.5|869.7|865.2|870.8|866.3|868.8|864.3|1136
1648522800000|2022-03-29 03:00:00|869.3|864.8|870.7|866.2|871.5|867|868.2|863.7|1353
1648523100000|2022-03-29 03:05:00|870.5|866|869.2|864.7|871.3|866.8|869.2|864.7|1254
1648523400000|2022-03-29 03:10:00|868.8|864.3|871|866.5|871.2|866.7|868.8|864.3|730
1648523700000|2022-03-29 03:15:00|871.5|867|868.3|863.8|872.5|868|868.3|863.8|1513
1648524000000|2022-03-29 03:20:00|868.7|864.2|868.6|864.1|869|864.5|866.1|861.6|1996
1648524300000|2022-03-29 03:25:00|868.5|864|870|865.5|870.3|865.8|868.3|863.8|1206
1648531800000|2022-03-29 05:30:00|869.6|865.1|877.3|872.8|877.3|872.8|867.6|863.1|3705
1648532100000|2022-03-29 05:35:00|877|872.5|878.2|873.7|878.3|873.8|876.3|871.8|2828
1648532400000|2022-03-29 05:40:00|877.8|873.3|877.8|873.3|879.7|875.2|876.3|871.8|1946
1648532700000|2022-03-29 05:45:00|878.3|873.8|878.5|874|879.8|875.3|878.2|873.7|1870
1648533000000|2022-03-29 05:50:00|878.3|873.8|877.7|873.2|878.8|874.3|877.2|872.7|1119
1648533300000|2022-03-29 05:55:00|877.6|873.1|878.4|873.9|879.2|874.7|877.2|872.7|1213
1648533600000|2022-03-29 06:00:00|878.5|874|877.7|873.2|878.5|874|876.8|872.3|2251
1648533900000|2022-03-29 06:05:00|877.3|872.8|875.6|871.1|878.2|873.7|875.6|871.1|1242
1648534200000|2022-03-29 06:10:00|875.2|870.7|875.7|871.2|877|872.5|875.2|870.7|1659
1648534500000|2022-03-29 06:15:00|876|871.5|877.5|873|878|873.5|876|871.5|637
1648534800000|2022-03-29 06:20:00|877.9|873.4|878.7|874.2|879.2|874.7|877.9|873.4|873
1648535100000|2022-03-29 06:25:00|878.3|873.8|876.8|872.3|879.2|874.7|876.8|872.3|1381
1648535400000|2022-03-29 06:30:00|876.3|871.8|873.8|869.3|876.3|871.8|872|867.5|4718
1648535700000|2022-03-29 06:35:00|874|869.5|873.1|868.6|874.3|869.8|870.9|866.4|2406
1648536000000|2022-03-29 06:40:00|872.7|868.2|877.3|872.8|877.5|873|872.7|868.2|2091
1648536300000|2022-03-29 06:45:00|877.8|873.3|875.1|870.6|879.6|875.1|874.7|870.2|3721
1648536600000|2022-03-29 06:50:00|875.2|870.7|872.7|868.2|875.5|871|871.2|866.7|2830
1648536900000|2022-03-29 06:55:00|872.6|868.1|873.2|868.7|874.2|869.7|871.4|866.9|3218
1648558800000|2022-03-29 13:00:00|845.4|840.9|853.2|848.7|858.4|853.9|843.7|839.2|17859
1648559100000|2022-03-29 13:05:00|853|848.5|857|852.5|858.7|854.2|848|843.5|9815
1648559400000|2022-03-29 13:10:00|856.5|852|855.3|850.8|857|852.5|854|849.5|4338
1648559700000|2022-03-29 13:15:00|855.7|851.2|856.4|851.9|859.9|855.4|855.2|850.7|6084
1648560000000|2022-03-29 13:20:00|856|851.5|856.4|851.9|857|852.5|854.7|850.2|2828
1648560300000|2022-03-29 13:25:00|856.7|852.2|854.5|850|857.7|853.2|854.2|849.7|2417
1648560600000|2022-03-29 13:30:00|854.2|849.7|850.7|846.2|854.9|850.4|850.7|846.2|4343
1648560900000|2022-03-29 13:35:00|850.2|845.7|854.2|849.7|854.2|849.7|848.8|844.3|4806
1648561200000|2022-03-29 13:40:00|854.5|850|855.9|851.4|856.5|852|854|849.5|2190
1648561500000|2022-03-29 13:45:00|856|851.5|854.7|850.2|856.5|852|854.3|849.8|1344
1648561800000|2022-03-29 13:50:00|854.8|850.3|856.7|852.2|858.5|854|854.4|849.9|1582
1648562100000|2022-03-29 13:55:00|856.6|852.1|858.2|853.7|858.5|854|856.2|851.7|811
1648562400000|2022-03-29 14:00:00|858.5|854|856.5|852|858.5|854|856|851.5|1384
1648562700000|2022-03-29 14:05:00|856.8|852.3|856.5|852|857.3|852.8|856.3|851.8|732
1648563000000|2022-03-29 14:10:00|856.7|852.2|863|858.5|863|858.5|856.7|852.2|2821
1648563300000|2022-03-29 14:15:00|863.1|858.6|865.9|861.4|866.1|861.6|862.7|858.2|2887
1648563600000|2022-03-29 14:20:00|866.2|861.7|864|859.5|866.2|861.7|864|859.5|1314
1648563900000|2022-03-29 14:25:00|863.9|859.4|862.2|857.7|865.8|861.3|862.1|857.6|2409
1648564200000|2022-03-29 14:30:00|862.4|857.9|864.6|860.1|864.7|860.2|861.4|856.9|1075
1648564500000|2022-03-29 14:35:00|864.8|860.3|866.7|862.2|867.2|862.7|864.2|859.7|1198
1648564800000|2022-03-29 14:40:00|866.8|862.3|867.6|863.1|867.6|863.1|865.1|860.6|1004
1648565100000|2022-03-29 14:45:00|867.5|863|866.4|861.9|867.9|863.4|865.9|861.4|883
1648565400000|2022-03-29 14:50:00|866.7|862.2|864.7|860.2|866.7|862.2|864.4|859.9|894
1648565700000|2022-03-29 14:55:00|864.6|860.1|864.6|860.1|864.9|860.4|863.5|859|1609
1648566000000|2022-03-29 15:00:00|864.2|859.7|864.2|859.7|864.2|859.7|864.2|859.7|0
1648602000000|2022-03-30 01:00:00|864.7|860.2|868.8|864.3|870.6|866.1|864.7|860.2|4356
1648602300000|2022-03-30 01:05:00|869|864.5|867.5|863|869.1|864.6|866|861.5|1384
1648602600000|2022-03-30 01:10:00|867.1|862.6|866.1|861.6|867.5|863|864.3|859.8|1543
1648602900000|2022-03-30 01:15:00|865.8|861.3|867.6|863.1|867.8|863.3|865.8|861.3|948
1648603200000|2022-03-30 01:20:00|867.8|863.3|868|863.5|869.8|865.3|867.8|863.3|1302
1648603500000|2022-03-30 01:25:00|867.6|863.1|867.5|863|867.6|863.1|866.9|862.4|821
1648603800000|2022-03-30 01:30:00|867.8|863.3|868.8|864.3|869.6|865.1|867.8|863.3|1489
1648604100000|2022-03-30 01:35:00|868.7|864.2|871|866.5|871.3|866.8|868.3|863.8|1781
1648604400000|2022-03-30 01:40:00|871.1|866.6|876.6|872.1|876.8|872.3|871.1|866.6|5087
1648604700000|2022-03-30 01:45:00|876.4|871.9|876.8|872.3|877.3|872.8|874.4|869.9|1610
1648605000000|2022-03-30 01:50:00|876.9|872.4|875.4|870.9|877.1|872.6|874.8|870.3|1334
1648605300000|2022-03-30 01:55:00|875.5|871|876.8|872.3|877.5|873|875|870.5|1520
1648605600000|2022-03-30 02:00:00|876.5|872|876.8|872.3|877.5|873|874.8|870.3|1077
1648605900000|2022-03-30 02:05:00|877|872.5|883.3|878.8|883.3|878.8|877|872.5|3426
1648606200000|2022-03-30 02:10:00|883.5|879|886.9|882.4|889.5|885|881.6|877.1|7786
1648607400000|2022-03-30 02:30:00|887|882.5|884.4|879.9|889|884.5|884.2|879.7|3007
1648607700000|2022-03-30 02:35:00|884.5|880|886.2|881.7|886.7|882.2|884.4|879.9|1625
1648608000000|2022-03-30 02:40:00|886.6|882.1|884|879.5|887|882.5|883.8|879.3|1249
1648608300000|2022-03-30 02:45:00|884.2|879.7|885.2|880.7|886.5|882|884.2|879.7|611
1648608600000|2022-03-30 02:50:00|885|880.5|885.8|881.3|886.2|881.7|884.7|880.2|752
1648608900000|2022-03-30 02:55:00|886.2|881.7|885.2|880.7|887.9|883.4|885.2|880.7|679
1648609200000|2022-03-30 03:00:00|885.5|881|887.5|883|887.5|883|883.8|879.3|1041
1648609500000|2022-03-30 03:05:00|887.9|883.4|890.8|886.3|891.5|887|887|882.5|3504
1648609800000|2022-03-30 03:10:00|890.7|886.2|890.7|886.2|892.4|887.9|889|884.5|2230
1648610100000|2022-03-30 03:15:00|891.2|886.7|888.3|883.8|891.5|887|888.3|883.8|1871
1648610400000|2022-03-30 03:20:00|888.5|884|890.8|886.3|891|886.5|888|883.5|2151
1648610700000|2022-03-30 03:25:00|890.6|886.1|889.8|885.3|891.8|887.3|889|884.5|1754
1648618200000|2022-03-30 05:30:00|890|885.5|891.7|887.2|891.7|887.2|888.7|884.2|1492
1648618500000|2022-03-30 05:35:00|891.8|887.3|895.3|890.8|896.7|892.2|891.8|887.3|5932
1648618800000|2022-03-30 05:40:00|894.9|890.4|893.9|889.4|895.3|890.8|893.8|889.3|1612
1648619100000|2022-03-30 05:45:00|894|889.5|896.8|892.3|897.3|892.8|894|889.5|2304
1648619400000|2022-03-30 05:50:00|896.7|892.2|898.1|893.6|898.6|894.1|896.7|892.2|3515
1648619700000|2022-03-30 05:55:00|898.3|893.8|898.7|894.2|899.3|894.8|897.4|892.9|2063
1648620000000|2022-03-30 06:00:00|899|894.5|895.7|891.2|899.2|894.7|895.7|891.2|2727
1648620300000|2022-03-30 06:05:00|896|891.5|898|893.5|898|893.5|894.2|889.7|2210
1648620600000|2022-03-30 06:10:00|897.7|893.2|894.5|890|898|893.5|894.4|889.9|1494
1648620900000|2022-03-30 06:15:00|894.6|890.1|894|889.5|895.8|891.3|893.2|888.7|2034
1648621200000|2022-03-30 06:20:00|894.2|889.7|896.9|892.4|897.4|892.9|893.9|889.4|1408
1648621500000|2022-03-30 06:25:00|896.6|892.1|897.6|893.1|899.3|894.8|896.6|892.1|1683
1648621800000|2022-03-30 06:30:00|897.9|893.4|897.3|892.8|898.6|894.1|896.3|891.8|2884
1648622100000|2022-03-30 06:35:00|897.4|892.9|900.6|896.1|900.6|896.1|897.2|892.7|3615
1648622400000|2022-03-30 06:40:00|900.4|895.9|903.5|899|904.2|899.7|899|894.5|6365
1648622700000|2022-03-30 06:45:00|903.4|898.9|900|895.5|904.5|900|899.9|895.4|8109
1648623000000|2022-03-30 06:50:00|899.9|895.4|902.9|898.4|904.6|900.1|899.9|895.4|3689
1648623300000|2022-03-30 06:55:00|903|898.5|903.5|899|904.8|900.3|902.9|898.4|9316
1648645200000|2022-03-30 13:00:00|910.1|905.6|912.3|907.8|915.3|910.8|907.1|902.6|9880
1648645500000|2022-03-30 13:05:00|912.6|908.1|911.5|907|913.3|908.8|909.6|905.1|3582
1648645800000|2022-03-30 13:10:00|911.3|906.8|915.6|911.1|916.6|912.1|910.6|906.1|4400
1648646100000|2022-03-30 13:15:00|915.4|910.9|913.1|908.6|915.6|911.1|912.6|908.1|3129
1648646400000|2022-03-30 13:20:00|912.7|908.2|915.9|911.4|916.9|912.4|912.2|907.7|2671
1648646700000|2022-03-30 13:25:00|915.8|911.3|919.1|914.6|919.8|915.3|914.9|910.4|3421
1648647000000|2022-03-30 13:30:00|919|914.5|917.4|912.9|919.5|915|917|912.5|2278
1648647300000|2022-03-30 13:35:00|917|912.5|914.1|909.6|917.2|912.7|913|908.5|2230
1648647600000|2022-03-30 13:40:00|913.8|909.3|914.4|909.9|915.6|911.1|912.8|908.3|2424
1648647900000|2022-03-30 13:45:00|914.5|910|913.1|908.6|916|911.5|912.6|908.1|1449
1648648200000|2022-03-30 13:50:00|912.6|908.1|912.3|907.8|914|909.5|911.3|906.8|1620
1648648500000|2022-03-30 13:55:00|912.5|908|914.1|909.6|914.7|910.2|912.5|908|965
1648648800000|2022-03-30 14:00:00|914.2|909.7|913.3|908.8|914.6|910.1|913.1|908.6|789
1648649100000|2022-03-30 14:05:00|913.2|908.7|911.1|906.6|913.2|908.7|909.6|905.1|1971
1648649400000|2022-03-30 14:10:00|910.9|906.4|914.3|909.8|914.9|910.4|910.3|905.8|1092
1648649700000|2022-03-30 14:15:00|914.4|909.9|912.1|907.6|914.8|910.3|912.1|907.6|613
1648650000000|2022-03-30 14:20:00|911.8|907.3|914.1|909.6|914.1|909.6|911.6|907.1|381
1648650300000|2022-03-30 14:25:00|913.8|909.3|912.3|907.8|914.1|909.6|912.1|907.6|381
1648650600000|2022-03-30 14:30:00|911.8|907.3|913.1|908.6|913.6|909.1|910.3|905.8|713
1648650900000|2022-03-30 14:35:00|913.3|908.8|916|911.5|916.3|911.8|913.3|908.8|677
1648651200000|2022-03-30 14:40:00|916.5|912|914.5|910|916.5|912|913.6|909.1|897
1648651500000|2022-03-30 14:45:00|915|910.5|915.5|911|916.8|912.3|915|910.5|857
1648651800000|2022-03-30 14:50:00|915.6|911.1|916.6|912.1|917.3|912.8|915.5|911|918
1648652100000|2022-03-30 14:55:00|916.4|911.9|916|911.5|917|912.5|913.9|909.4|1159
1648652400000|2022-03-30 15:00:00|916.3|911.8|916.3|911.8|916.3|911.8|916.3|911.8|0
1648688400000|2022-03-31 01:00:00|909.2|904.7|908.9|904.4|912.8|908.3|903.4|898.9|7765
1648688700000|2022-03-31 01:05:00|909|904.5|911.6|907.1|913.9|909.4|908.9|904.4|1859
1648689000000|2022-03-31 01:10:00|911.9|907.4|909.4|904.9|912.4|907.9|908.8|904.3|1543
1648689300000|2022-03-31 01:15:00|909.3|904.8|907.4|902.9|909.9|905.4|906.4|901.9|2534
1648689600000|2022-03-31 01:20:00|907.3|902.8|905.4|900.9|908.9|904.4|905.3|900.8|2431
1648689900000|2022-03-31 01:25:00|905.8|901.3|904.9|900.4|908.3|903.8|904.9|900.4|1840
1648690200000|2022-03-31 01:30:00|904.5|900|906.3|901.8|906.9|902.4|904.3|899.8|1490
1648690500000|2022-03-31 01:35:00|905.9|901.4|907.2|902.7|908.5|904|905|900.5|1159
1648690800000|2022-03-31 01:40:00|907|902.5|905.5|901|907.5|903|905.3|900.8|523
1648691100000|2022-03-31 01:45:00|905.3|900.8|904.5|900|905.3|900.8|904.1|899.6|1517
1648691400000|2022-03-31 01:50:00|904.2|899.7|901.4|896.9|904.5|900|898.4|893.9|4950
1648691700000|2022-03-31 01:55:00|901.3|896.8|900.8|896.3|904.3|899.8|900.8|896.3|1329
1648692000000|2022-03-31 02:00:00|901|896.5|903.3|898.8|903.7|899.2|900.1|895.6|598
1648692300000|2022-03-31 02:05:00|903.7|899.2|901.4|896.9|904.3|899.8|900.4|895.9|932
1648692600000|2022-03-31 02:10:00|901|896.5|897.3|892.8|901.9|897.4|896.1|891.6|2170
1648693800000|2022-03-31 02:30:00|897.4|892.9|897|892.5|898.4|893.9|892.8|888.3|2577
1648694100000|2022-03-31 02:35:00|897.2|892.7|897.7|893.2|899|894.5|896.7|892.2|950
1648694400000|2022-03-31 02:40:00|897.3|892.8|895.7|891.2|897.3|892.8|895.7|891.2|863
1648694700000|2022-03-31 02:45:00|895.2|890.7|895.7|891.2|896.7|892.2|893.8|889.3|2074
1648695000000|2022-03-31 02:50:00|895.8|891.3|893.3|888.8|896.4|891.9|892.3|887.8|2042
1648695300000|2022-03-31 02:55:00|893.2|888.7|884.7|880.2|893.2|888.7|884.5|880|6772
1648695600000|2022-03-31 03:00:00|884.2|879.7|889.7|885.2|890|885.5|884.1|879.6|3399
1648695900000|2022-03-31 03:05:00|889.5|885|888.2|883.7|892.2|887.7|887.8|883.3|2085
1648696200000|2022-03-31 03:10:00|888.5|884|886.9|882.4|891.2|886.7|886.7|882.2|1910
1648696500000|2022-03-31 03:15:00|886.7|882.2|881.5|877|888|883.5|879.6|875.1|3549
1648696800000|2022-03-31 03:20:00|881.3|876.8|882.5|878|885|880.5|880.5|876|3371
1648697100000|2022-03-31 03:25:00|882.6|878.1|889.5|885|889.5|885|882.6|878.1|2122
1648704600000|2022-03-31 05:30:00|889.4|884.9|894.6|890.1|896.6|892.1|887.6|882.6|6345
1648704900000|2022-03-31 05:35:00|894.4|889.9|897.9|893.4|898.7|894.2|893.4|888.9|2168
1648705200000|2022-03-31 05:40:00|898.3|893.8|901.6|897.1|901.6|897.1|896.9|892.4|2295
1648705500000|2022-03-31 05:45:00|901.4|896.9|900.9|896.4|901.6|897.1|899.4|894.9|1755
1648705800000|2022-03-31 05:50:00|900.8|896.3|899.4|894.9|901.1|896.6|899.1|894.6|777
1648706100000|2022-03-31 05:55:00|899.3|894.8|900.9|896.4|903.1|898.6|897.6|893.1|2918
1648706400000|2022-03-31 06:00:00|900.8|896.3|898.5|894|900.8|896.3|895.8|891.3|2821
1648706700000|2022-03-31 06:05:00|898.3|893.8|899.4|894.9|900.6|896.1|898.3|893.8|465
1648707000000|2022-03-31 06:10:00|899.6|895.1|901.8|897.3|902.3|897.8|898|893.5|1390
1648707300000|2022-03-31 06:15:00|901.9|897.4|900.6|896.1|902.2|897.7|899.5|895|1469
1648707600000|2022-03-31 06:20:00|901.2|896.7|899.7|895.2|904|899.5|897.4|892.9|2184
1648707900000|2022-03-31 06:25:00|899.1|894.6|897|892.5|899.2|894.7|895.8|891.3|1109
1648708200000|2022-03-31 06:30:00|897.2|892.7|898.6|894.1|900.3|895.8|896.5|892|1063
1648708500000|2022-03-31 06:35:00|898.4|893.9|900.5|896|901.1|896.6|897.9|893.4|604
1648708800000|2022-03-31 06:40:00|900.6|896.1|900.5|896|902.9|898.4|900.1|895.6|1112
1648709100000|2022-03-31 06:45:00|900.7|896.2|905.3|900.8|905.4|900.9|900.4|895.9|2060
1648709400000|2022-03-31 06:50:00|905.4|900.9|903|898.5|906.4|901.9|902.2|897.7|2274
1648709700000|2022-03-31 06:55:00|903.2|898.7|904.7|900.2|905|900.5|903|898.5|2160
1648710000000|2022-03-31 07:00:00|904.3|899.8|904.7|900.2|904.7|900.2|904.3|899.8|13
1648731600000|2022-03-31 13:00:00|904.5|900|912.8|908.3|913.3|908.8|904.5|900|5026
1648731900000|2022-03-31 13:05:00|913|908.5|909.8|905.3|914.6|910.1|909.2|904.7|2660
1648732200000|2022-03-31 13:10:00|910.2|905.7|911.3|906.8|913.3|908.8|909.2|904.7|1655
1648732500000|2022-03-31 13:15:00|911.6|907.1|909.1|904.6|913.3|908.8|908.1|903.6|1804
1648732800000|2022-03-31 13:20:00|909|904.5|908.8|904.3|909.8|905.3|907.9|903.4|770
1648733100000|2022-03-31 13:25:00|908.6|904.1|898.7|894.2|908.6|904.1|898.2|893.7|2964
1648733400000|2022-03-31 13:30:00|899.1|894.6|896.2|891.7|900.6|896.1|894|889.5|3288
1648733700000|2022-03-31 13:35:00|896|891.5|900.6|896.1|902.6|898.1|895.9|891.4|1596
1648734000000|2022-03-31 13:40:00|900.2|895.7|898.3|893.8|900.7|896.2|897.3|892.8|904
1648734300000|2022-03-31 13:45:00|898.7|894.2|899.3|894.8|900.2|895.7|897|892.5|793
1648734600000|2022-03-31 13:50:00|899|894.5|898.8|894.3|900.1|895.6|896.9|892.4|883
1648734900000|2022-03-31 13:55:00|899.2|894.7|897.6|893.1|899.7|895.2|895.1|890.6|1572
1648735200000|2022-03-31 14:00:00|897.4|892.9|900.6|896.1|900.6|896.1|895.8|891.3|1230
1648735500000|2022-03-31 14:05:00|900.4|895.9|903.2|898.7|904.2|899.7|899.2|894.7|1612
1648735800000|2022-03-31 14:10:00|902.7|898.2|899.7|895.2|902.7|898.2|899.7|895.2|874
1648736100000|2022-03-31 14:15:00|899.6|895.1|898.7|894.2|900.7|896.2|897.5|893|914
1648736400000|2022-03-31 14:20:00|898.2|893.7|899.8|895.3|901.6|897.1|897.3|892.8|763
1648736700000|2022-03-31 14:25:00|900.2|895.7|901.7|897.2|901.7|897.2|898.3|893.8|558
1648737000000|2022-03-31 14:30:00|901.8|897.3|905.7|901.2|908.1|903.6|901.8|897.3|1744
1648737300000|2022-03-31 14:35:00|905.9|901.4|906.2|901.7|907.3|902.8|904.3|899.8|629
1648737600000|2022-03-31 14:40:00|906|901.5|907.6|903.1|908.8|904.3|906|901.5|852
1648737900000|2022-03-31 14:45:00|908|903.5|905.1|900.6|909|904.5|902.6|898.1|745
1648738200000|2022-03-31 14:50:00|905.4|900.9|904.6|900.1|906|901.5|903.7|899.2|568
1648738500000|2022-03-31 14:55:00|904.2|899.7|906.2|901.7|907.1|902.6|904.2|899.7|727
1648774800000|2022-04-01 01:00:00|906.1|901.6|901.7|897.2|906.1|901.6|899.8|895.3|2093
1648775100000|2022-04-01 01:05:00|901.5|897|905.9|901.4|905.9|901.4|898.9|894.4|1457
1648775400000|2022-04-01 01:10:00|905.5|901|907.4|902.9|907.9|903.4|904.3|899.8|1163
1648775700000|2022-04-01 01:15:00|907|902.5|910.9|906.4|911.2|906.7|906.9|902.4|1351
1648776000000|2022-04-01 01:20:00|911.2|906.7|908.1|903.6|911.9|907.4|907.8|903.3|747
1648776300000|2022-04-01 01:25:00|908.2|903.7|908.9|904.4|908.9|904.4|907.1|902.6|895
1648776600000|2022-04-01 01:30:00|909|904.5|908.3|903.8|910.6|906.1|907.7|903.2|497
1648776900000|2022-04-01 01:35:00|908.1|903.6|911.4|906.9|911.9|907.4|907.7|903.2|718
1648777200000|2022-04-01 01:40:00|911|906.5|911.2|906.7|912.1|907.6|910.7|906.2|980
1648777500000|2022-04-01 01:45:00|911|906.5|911.7|907.2|913.3|908.8|909.7|905.2|735
1648777800000|2022-04-01 01:50:00|911.9|907.4|914|909.5|914.5|910|911.9|907.4|986
1648778100000|2022-04-01 01:55:00|914.5|910|917.4|912.9|919.6|915.1|914.5|910|2289
1648778400000|2022-04-01 02:00:00|917.8|913.3|918.1|913.6|920|915.5|915.4|910.9|1343
1648778700000|2022-04-01 02:05:00|917.9|913.4|917.9|913.4|918.9|914.4|917.2|912.7|662
1648779000000|2022-04-01 02:10:00|918.3|913.8|920.3|915.8|921.8|917.3|918.3|913.8|1451
1648779300000|2022-04-01 02:15:00|920.1|915.6|920.1|915.6|920.1|915.6|920.1|915.6|0
1648780200000|2022-04-01 02:30:00|920.6|916.1|922.4|917.9|924.8|920.3|919.6|915.1|2441
1648780500000|2022-04-01 02:35:00|922.3|917.8|920.7|916.2|923.6|919.1|919|914.5|1338
1648780800000|2022-04-01 02:40:00|920.5|916|919.9|915.4|921.5|917|918.1|913.6|1386
1648781100000|2022-04-01 02:45:00|920|915.5|922.9|918.4|923.4|918.9|919.9|915.4|1188
1648781400000|2022-04-01 02:50:00|923|918.5|920.2|915.7|923.6|919.1|920.2|915.7|1233
1648781700000|2022-04-01 02:55:00|919.9|915.4|921|916.5|921|916.5|919|914.5|958
1648782000000|2022-04-01 03:00:00|921.1|916.6|920.3|915.8|922.1|917.6|920.3|915.8|873
1648782300000|2022-04-01 03:05:00|920.4|915.9|915.8|911.3|920.8|916.3|915.3|910.8|1493
1648782600000|2022-04-01 03:10:00|915.5|911|917.9|913.4|919.6|915.1|914.4|909.9|846
1648782900000|2022-04-01 03:15:00|918.1|913.6|918.8|914.3|919.8|915.3|917.3|912.8|594
1648783200000|2022-04-01 03:20:00|919.3|914.8|922.5|918|923|918.5|918.8|914.3|616
1648783500000|2022-04-01 03:25:00|922.4|917.9|918.5|914|922.5|918|918|913.5|712
1648791000000|2022-04-01 05:30:00|918.7|914.2|918.3|913.8|920|915.5|914.7|910.2|1256
1648791300000|2022-04-01 05:35:00|918.4|913.9|918.4|913.9|918.7|914.2|916|911.5|497
1648791600000|2022-04-01 05:40:00|918.8|914.3|917.9|913.4|920.2|915.7|917.5|913|516
1648791900000|2022-04-01 05:45:00|918|913.5|920.8|916.3|920.9|916.4|917.6|913.1|785
1648792200000|2022-04-01 05:50:00|920.4|915.9|921.6|917.1|921.8|917.3|919.8|915.3|416
1648792500000|2022-04-01 05:55:00|921.3|916.8|918.8|914.3|921.8|917.3|918.3|913.8|1434
1648792800000|2022-04-01 06:00:00|919.2|914.7|924.2|919.7|924.2|919.7|918.8|914.3|1878
1648793100000|2022-04-01 06:05:00|924.4|919.9|924.4|919.9|926.3|921.8|923.3|918.8|2082
1648793400000|2022-04-01 06:10:00|924.5|920|927.2|922.7|927.4|922.9|924.2|919.7|1758
1648793700000|2022-04-01 06:15:00|927|922.5|923.8|919.3|927|922.5|923.4|918.9|929
1648794000000|2022-04-01 06:20:00|924.2|919.7|926|921.5|926.5|922|923.8|919.3|749
1648794300000|2022-04-01 06:25:00|926.2|921.7|924|919.5|926.2|921.7|923.9|919.4|961
1648794600000|2022-04-01 06:30:00|924.7|920.2|925.2|920.7|927.2|922.7|924|919.5|1026
1648794900000|2022-04-01 06:35:00|925|920.5|928.9|924.4|929.7|925.2|924.7|920.2|1984
1648795200000|2022-04-01 06:40:00|928.8|924.3|928.5|924|929.2|924.7|927.2|922.7|1458
1648795500000|2022-04-01 06:45:00|928.9|924.4|928.5|924|931|926.5|928.2|923.7|1259
1648795800000|2022-04-01 06:50:00|928.4|923.9|928.3|923.8|930.2|925.7|927.9|923.4|2537
1648796100000|2022-04-01 06:55:00|928.4|923.9|931.7|927.2|932.4|927.9|928.4|923.9|6437
1648796400000|2022-04-01 07:00:00|931.5|927|931.7|927.2|931.7|927.2|931.5|927|0
1649206800000|2022-04-06 01:00:00|928.5|924|928.3|923.8|930.7|926.2|921.7|917.2|5437
1649207100000|2022-04-06 01:05:00|928.7|924.2|920.1|915.6|928.7|924.2|916.9|912.4|3315
1649207400000|2022-04-06 01:10:00|920.7|916.2|916.9|912.4|923.3|918.8|916.5|912|2076
1649207700000|2022-04-06 01:15:00|916.8|912.3|920.4|915.9|921.9|917.4|916.4|911.9|1460
1649208000000|2022-04-06 01:20:00|920|915.5|925.7|921.2|927.1|922.6|919.1|914.6|1961
1649208300000|2022-04-06 01:25:00|925.5|921|922.7|918.2|925.8|921.3|922.2|917.7|608
1649208600000|2022-04-06 01:30:00|922.5|918|926.2|921.7|926.3|921.8|922.5|918|657
1649208900000|2022-04-06 01:35:00|926.5|922|927|922.5|928.5|924|926|921.5|583
1649209200000|2022-04-06 01:40:00|927.2|922.7|926.6|922.1|927.5|923|925.7|921.2|1107
1649209500000|2022-04-06 01:45:00|926.7|922.2|934.5|930|935.5|931|926.5|922|1852
1649209800000|2022-04-06 01:50:00|934.2|929.7|935.7|931.2|936.7|932.2|933|928.5|1631
1649210100000|2022-04-06 01:55:00|935.5|931|934|929.5|935.5|931|932.7|928.2|576
1649210400000|2022-04-06 02:00:00|934.2|929.7|930.7|926.2|934.2|929.7|930.2|925.7|1073
1649210700000|2022-04-06 02:05:00|931.2|926.7|932.7|928.2|934.2|929.7|930.8|926.3|460
1649211000000|2022-04-06 02:10:00|932.8|928.3|931.4|926.9|935|930.5|931.4|926.9|597
1649212200000|2022-04-06 02:30:00|932.2|927.7|935|930.5|935.1|930.6|931.3|926.8|654
1649212500000|2022-04-06 02:35:00|935.1|930.6|937|932.5|937.9|933.4|934.5|930|1211
1649212800000|2022-04-06 02:40:00|936.6|932.1|937.6|933.1|938.1|933.6|935|930.5|1389
1649213100000|2022-04-06 02:45:00|938.1|933.6|942.3|937.8|942.6|938.1|937.1|932.6|2750
1649213400000|2022-04-06 02:50:00|942.1|937.6|943|938.5|944.1|939.6|940.8|936.3|2608
1649213700000|2022-04-06 02:55:00|942.8|938.3|942.9|938.4|943.8|939.3|940.6|936.1|1654
1649214000000|2022-04-06 03:00:00|943.1|938.6|941.3|936.8|944.1|939.6|940.4|935.9|1097
1649214300000|2022-04-06 03:05:00|941.4|936.9|941.4|936.9|942.3|937.8|940|935.5|994
1649214600000|2022-04-06 03:10:00|941.5|937|940.4|935.9|942.3|937.8|939|934.5|839
1649214900000|2022-04-06 03:15:00|940.2|935.7|940.2|935.7|942.4|937.9|940.2|935.7|840
1649215200000|2022-04-06 03:20:00|940.4|935.9|942|937.5|942.5|938|940.4|935.9|1047
1649215500000|2022-04-06 03:25:00|942.1|937.6|946.6|942.1|946.6|942.1|942|937.5|2023
1649223000000|2022-04-06 05:30:00|946.1|941.6|950.3|945.8|950.6|946.1|943.3|938.8|3255
1649223300000|2022-04-06 05:35:00|950.7|946.2|948.2|943.7|951|946.5|947.8|943.3|2224
1649223600000|2022-04-06 05:40:00|948.1|943.6|949.7|945.2|949.8|945.3|947.3|942.8|693
1649223900000|2022-04-06 05:45:00|950.2|945.7|948.8|944.3|950.2|945.7|947.3|942.8|787
1649224200000|2022-04-06 05:50:00|949|944.5|949.1|944.6|949.1|944.6|948.1|943.6|438
1649224500000|2022-04-06 05:55:00|949.5|945|946.3|941.8|949.6|945.1|945.8|941.3|927
1649224800000|2022-04-06 06:00:00|946.2|941.7|945.7|941.2|947.8|943.3|945.7|941.2|785
1649225100000|2022-04-06 06:05:00|945.6|941.1|945.2|940.7|947.5|943|945.2|940.7|803
1649225400000|2022-04-06 06:10:00|944.8|940.3|945.8|941.3|946.3|941.8|944.8|940.3|541
1649225700000|2022-04-06 06:15:00|946.2|941.7|947.6|943.1|947.8|943.3|945.8|941.3|473
1649226000000|2022-04-06 06:20:00|947.8|943.3|947.4|942.9|949|944.5|946.6|942.1|967
1649226300000|2022-04-06 06:25:00|947.5|943|947.1|942.6|948.5|944|946.4|941.9|1472
1649226600000|2022-04-06 06:30:00|947.3|942.8|941|936.5|947.3|942.8|939.6|935.1|2196
1649226900000|2022-04-06 06:35:00|941.1|936.6|940.9|936.4|941.2|936.7|934|929.5|2562
1649227200000|2022-04-06 06:40:00|940.8|936.3|940.8|936.3|943|938.5|940.3|935.8|1438
1649227500000|2022-04-06 06:45:00|940.3|935.8|935.2|930.7|940.7|936.2|932.1|927.6|2212
1649227800000|2022-04-06 06:50:00|935|930.5|934.1|929.6|939.9|935.4|934|929.5|1374
1649228100000|2022-04-06 06:55:00|934.5|930|934.2|929.7|937.1|932.6|934.2|929.7|1650
1649228400000|2022-04-06 07:00:00|934.7|930.2|934.7|930.2|934.7|930.2|934.7|930.2|0
1649250000000|2022-04-06 13:00:00|935.4|930.9|939.1|934.6|943|938.5|935.4|930.9|2176
1649250300000|2022-04-06 13:05:00|939.2|934.7|934.5|930|939.3|934.8|931.7|927.2|2576
1649250600000|2022-04-06 13:10:00|934.1|929.6|932.3|927.8|934.5|930|929.7|925.2|3090
1649250900000|2022-04-06 13:15:00|931.9|927.4|935.7|931.2|937.7|933.2|931.9|927.4|1978
1649251200000|2022-04-06 13:20:00|935.2|930.7|930.4|925.9|935.2|930.7|930.4|925.9|1235
1649251500000|2022-04-06 13:25:00|930.8|926.3|935.6|931.1|936|931.5|930.6|926.1|1739
1649251800000|2022-04-06 13:30:00|935.7|931.2|933.5|929|935.7|931.2|933.2|928.7|591
1649252100000|2022-04-06 13:35:00|933.7|929.2|933.3|928.8|936|931.5|933.3|928.8|578
1649252400000|2022-04-06 13:40:00|933.1|928.6|931.4|926.9|933.8|929.3|930.9|926.4|659
1649252700000|2022-04-06 13:45:00|931.3|926.8|936.4|931.9|936.9|932.4|931.3|926.8|1212
1649253000000|2022-04-06 13:50:00|936|931.5|935.1|930.6|936|931.5|934.6|930.1|545
1649253300000|2022-04-06 13:55:00|935.5|931|936.6|932.1|937.6|933.1|935.5|931|625
1649253600000|2022-04-06 14:00:00|936.3|931.8|936.5|932|937.1|932.6|935.5|931|438
1649253900000|2022-04-06 14:05:00|936.1|931.6|933.8|929.3|936.1|931.6|933.8|929.3|302
1649254200000|2022-04-06 14:10:00|934.1|929.6|936|931.5|937.1|932.6|934.1|929.6|320
1649254500000|2022-04-06 14:15:00|935.9|931.4|936.4|931.9|937|932.5|935.1|930.6|259
1649254800000|2022-04-06 14:20:00|936.2|931.7|936|931.5|936.5|932|934.5|930|370
1649255100000|2022-04-06 14:25:00|935.6|931.1|934.6|930.1|936|931.5|934.4|929.9|164
1649255400000|2022-04-06 14:30:00|934.3|929.8|933.3|928.8|934.3|929.8|932.5|928|488
1649255700000|2022-04-06 14:35:00|933.4|928.9|934.3|929.8|935.1|930.6|933.4|928.9|181
1649256000000|2022-04-06 14:40:00|934.6|930.1|930.6|926.1|934.6|930.1|928.6|924.1|1047
1649256300000|2022-04-06 14:45:00|930.3|925.8|928.6|924.1|931.3|926.8|928.6|924.1|621
1649256600000|2022-04-06 14:50:00|928.5|924|928.3|923.8|929|924.5|926.3|921.8|1030
1649256900000|2022-04-06 14:55:00|928.6|924.1|930.1|925.6|930.5|926|925.9|921.4|1112
1649257200000|2022-04-06 15:00:00|930.5|926|930.5|926|930.5|926|930.5|926|0
1649293200000|2022-04-07 01:00:00|923.9|919.4|924.6|920.1|927.8|923.3|921|916.5|4387
1649293500000|2022-04-07 01:05:00|924.8|920.3|923.6|919.1|926.7|922.2|921.2|916.7|1579
1649293800000|2022-04-07 01:10:00|923.2|918.7|921.4|916.9|925.4|920.9|920.2|915.7|1275
1649294100000|2022-04-07 01:15:00|921.3|916.8|919.6|915.1|922.7|918.2|918.6|914.1|1768
1649294400000|2022-04-07 01:20:00|919.5|915|918.8|914.3|921.5|917|918.7|914.2|2052
1649294700000|2022-04-07 01:25:00|919|914.5|910.8|906.3|919|914.5|910.5|906|4183
1649295000000|2022-04-07 01:30:00|910.6|906.1|916|911.5|916.5|912|909.9|905.4|1842
1649295300000|2022-04-07 01:35:00|915.9|911.4|923.1|918.6|923.1|918.6|914.5|910|1603
1649295600000|2022-04-07 01:40:00|922.6|918.1|923.6|919.1|924.6|920.1|920.3|915.8|762
1649295900000|2022-04-07 01:45:00|923.1|918.6|922.4|917.9|926.2|921.7|922.1|917.6|1158
1649296200000|2022-04-07 01:50:00|922.3|917.8|922.9|918.4|923.9|919.4|921.9|917.4|385
1649296500000|2022-04-07 01:55:00|922.8|918.3|919.8|915.3|923|918.5|919.4|914.9|784
1649296800000|2022-04-07 02:00:00|919.7|915.2|920.7|916.2|921.2|916.7|919.3|914.8|374
1649297100000|2022-04-07 02:05:00|920.3|915.8|917.2|912.7|921.2|916.7|916.9|912.4|991
1649297400000|2022-04-07 02:10:00|917.3|912.8|919.2|914.7|919.9|915.4|916.6|912.1|502
1649298600000|2022-04-07 02:30:00|919.6|915.1|915.9|911.4|919.9|915.4|914.5|910|980
1649298900000|2022-04-07 02:35:00|916.3|911.8|915|910.5|918.6|914.1|914.5|910|540
1649299200000|2022-04-07 02:40:00|914.9|910.4|914|909.5|915.4|910.9|912.3|907.8|1621
1649299500000|2022-04-07 02:45:00|913.9|909.4|913.8|909.3|917.7|913.2|912.2|907.7|1358
1649299800000|2022-04-07 02:50:00|913.4|908.9|914.8|910.3|915.2|910.7|911.9|907.4|839
1649300100000|2022-04-07 02:55:00|915.2|910.7|916.9|912.4|919|914.5|915.2|910.7|767
1649300400000|2022-04-07 03:00:00|916.5|912|912.9|908.4|916.5|912|911.7|907.2|735
1649300700000|2022-04-07 03:05:00|913|908.5|911.1|906.6|913.9|909.4|906.7|902.2|2710
1649301000000|2022-04-07 03:10:00|911|906.5|909|904.5|911.3|906.8|907.5|903|976
1649301300000|2022-04-07 03:15:00|908.9|904.4|909.2|904.7|909.7|905.2|904.1|899.6|2551
1649301600000|2022-04-07 03:20:00|909.5|905|911.3|906.8|911.3|906.8|908.1|903.6|1123
1649301900000|2022-04-07 03:25:00|911.4|906.9|907.7|903.2|913.9|909.4|906.8|902.3|1596
1649309400000|2022-04-07 05:30:00|907.1|902.6|903.4|898.9|907.1|902.6|900.4|895.9|3056
1649309700000|2022-04-07 05:35:00|903.6|899.1|906.9|902.4|906.9|902.4|900.7|896.2|2174
1649310000000|2022-04-07 05:40:00|907.2|902.7|909.2|904.7|909.8|905.3|905.7|901.2|1634
1649310300000|2022-04-07 05:45:00|909.6|905.1|905.8|901.3|909.7|905.2|905.8|901.3|1393
1649310600000|2022-04-07 05:50:00|906.2|901.7|910|905.5|910.9|906.4|904.9|900.4|1582
1649310900000|2022-04-07 05:55:00|909.9|905.4|914.6|910.1|914.7|910.2|909.9|905.4|1663
1649311200000|2022-04-07 06:00:00|914.2|909.7|913.2|908.7|915.6|911.1|913.1|908.6|912
1649311500000|2022-04-07 06:05:00|913.6|909.1|914.1|909.6|915|910.5|912.1|907.6|672
1649311800000|2022-04-07 06:10:00|913.7|909.2|918|913.5|918.5|914|912.7|908.2|692
1649312100000|2022-04-07 06:15:00|917.9|913.4|915.7|911.2|918.1|913.6|914.3|909.8|765
1649312400000|2022-04-07 06:20:00|915.3|910.8|913.4|908.9|915.3|910.8|913.1|908.6|553
1649312700000|2022-04-07 06:25:00|913|908.5|912.1|907.6|914.4|909.9|911.9|907.4|535
1649313000000|2022-04-07 06:30:00|912|907.5|911.6|907.1|914|909.5|910.7|906.2|865
1649313300000|2022-04-07 06:35:00|911.5|907|915.7|911.2|916|911.5|911.5|907|498
1649313600000|2022-04-07 06:40:00|915.4|910.9|917.7|913.2|920.2|915.7|915.4|910.9|1057
1649313900000|2022-04-07 06:45:00|917.6|913.1|915.5|911|919.5|915|915.1|910.6|532
1649314200000|2022-04-07 06:50:00|915.4|910.9|911.5|907|915.5|911|910.7|906.2|703
1649314500000|2022-04-07 06:55:00|911.1|906.6|908.8|904.3|911.6|907.1|908.7|904.2|1890
1649336400000|2022-04-07 13:00:00|916.5|912|918.1|913.6|920.5|916|914.2|909.7|4017
1649336700000|2022-04-07 13:05:00|918.5|914|922.1|917.6|922.9|918.4|917|912.5|2055
1649337000000|2022-04-07 13:10:00|922.5|918|923.5|919|925.4|920.9|922.5|918|2117
1649337300000|2022-04-07 13:15:00|923.6|919.1|926.1|921.6|926.1|921.6|921.5|917|2041
1649337600000|2022-04-07 13:20:00|926.5|922|930.3|925.8|930.7|926.2|926.1|921.6|2632
1649337900000|2022-04-07 13:25:00|930.7|926.2|932.1|927.6|934.1|929.6|929.3|924.8|1923
1649338200000|2022-04-07 13:30:00|931.9|927.4|934.7|930.2|935.7|931.2|930.5|926|1389
1649338500000|2022-04-07 13:35:00|934.8|930.3|934.5|930|936.2|931.7|932.9|928.4|978
1649338800000|2022-04-07 13:40:00|934|929.5|933.2|928.7|934.3|929.8|931.7|927.2|528
1649339100000|2022-04-07 13:45:00|932.7|928.2|932.7|928.2|933.2|928.7|931.7|927.2|531
1649339400000|2022-04-07 13:50:00|933.2|928.7|930.6|926.1|933.6|929.1|929.3|924.8|1499
1649339700000|2022-04-07 13:55:00|930.7|926.2|927.2|922.7|931.1|926.6|927.1|922.6|1818
1649340000000|2022-04-07 14:00:00|927.1|922.6|924.1|919.6|928|923.5|924.1|919.6|2968
1649340300000|2022-04-07 14:05:00|924.2|919.7|924.7|920.2|925.6|921.1|922.2|917.7|1520
1649340600000|2022-04-07 14:10:00|924.6|920.1|926|921.5|927.4|922.9|924.6|920.1|878
1649340900000|2022-04-07 14:15:00|926.1|921.6|928.6|924.1|929.6|925.1|926.1|921.6|752
1649341200000|2022-04-07 14:20:00|928.5|924|926.6|922.1|930|925.5|926|921.5|807
1649341500000|2022-04-07 14:25:00|926.5|922|926.9|922.4|928.4|923.9|926.4|921.9|432
1649341800000|2022-04-07 14:30:00|926.5|922|929.6|925.1|930|925.5|926.5|922|627
1649342100000|2022-04-07 14:35:00|929.1|924.6|927.1|922.6|929.7|925.2|927.1|922.6|522
1649342400000|2022-04-07 14:40:00|927.6|923.1|925.6|921.1|928|923.5|924.6|920.1|343
1649342700000|2022-04-07 14:45:00|926|921.5|922.4|917.9|927.1|922.6|922.3|917.8|368
1649343000000|2022-04-07 14:50:00|922.5|918|922|917.5|925.5|921|921.7|917.2|629
1649343300000|2022-04-07 14:55:00|921.9|917.4|919.8|915.3|922|917.5|919.8|915.3|1333
1649379600000|2022-04-08 01:00:00|919.7|915.2|923.5|919|925|920.5|919.7|915.2|1156
1649379900000|2022-04-08 01:05:00|923|918.5|923.1|918.6|923.1|918.6|916.9|912.4|1079
1649380200000|2022-04-08 01:10:00|923.2|918.7|926.1|921.6|927|922.5|923.2|918.7|649
1649380500000|2022-04-08 01:15:00|926|921.5|926.2|921.7|927.5|923|924.9|920.4|543
1649380800000|2022-04-08 01:20:00|926.6|922.1|926.2|921.7|928|923.5|926.1|921.6|322
1649381100000|2022-04-08 01:25:00|925.8|921.3|927.2|922.7|927.2|922.7|921.7|917.2|595
1649381400000|2022-04-08 01:30:00|927.3|922.8|930.9|926.4|931.8|927.3|926.2|921.7|1239
1649381700000|2022-04-08 01:35:00|930.4|925.9|930|925.5|931.4|926.9|929.2|924.7|458
1649382000000|2022-04-08 01:40:00|930.1|925.6|932.3|927.8|932.9|928.4|930|925.5|783
1649382300000|2022-04-08 01:45:00|931.8|927.3|929.8|925.3|932.7|928.2|928.8|924.3|564
1649382600000|2022-04-08 01:50:00|929.3|924.8|929|924.5|929.5|925|927.7|923.2|745
1649382900000|2022-04-08 01:55:00|929.5|925|926.6|922.1|929.5|925|926.1|921.6|297
1649383200000|2022-04-08 02:00:00|927|922.5|924.2|919.7|928.1|923.6|924.1|919.6|557
1649383500000|2022-04-08 02:05:00|924.1|919.6|923.3|918.8|924.6|920.1|920.2|915.7|1327
1649383800000|2022-04-08 02:10:00|923.4|918.9|917.8|913.3|924.1|919.6|917.8|913.3|976
1649385000000|2022-04-08 02:30:00|917.6|913.1|919.5|915|919.6|915.1|912.9|908.4|2508
1649385300000|2022-04-08 02:35:00|919.1|914.6|915.1|910.6|921|916.5|914.7|910.2|1275
1649385600000|2022-04-08 02:40:00|915.5|911|917|912.5|918.6|914.1|914.7|910.2|817
1649385900000|2022-04-08 02:45:00|916.5|912|917.7|913.2|920|915.5|915.7|911.2|567
1649386200000|2022-04-08 02:50:00|917.6|913.1|907.6|903.1|917.7|913.2|904.9|900.4|3366
1649386500000|2022-04-08 02:55:00|908|903.5|904|899.5|910.2|905.7|904|899.5|2414
1649386800000|2022-04-08 03:00:00|903.6|899.1|903.2|898.7|907.6|903.1|900.3|895.8|3861
1649387100000|2022-04-08 03:05:00|902.8|898.3|900.6|896.1|904.8|900.3|897.7|893.2|2188
1649387400000|2022-04-08 03:10:00|900.2|895.7|897.3|892.8|903.2|898.7|896.3|891.8|1867
1649387700000|2022-04-08 03:15:00|896.8|892.3|902.4|897.9|903.4|898.9|895.9|891.4|1496
1649388000000|2022-04-08 03:20:00|902.8|898.3|906.5|902|906.6|902.1|900.6|896.1|1851
1649388300000|2022-04-08 03:25:00|905.9|901.4|902.8|898.3|907.3|902.8|901.7|897.2|1243
1649395800000|2022-04-08 05:30:00|902.5|898|912.8|908.3|912.8|908.3|902.5|898|2003
1649396100000|2022-04-08 05:35:00|912.4|907.9|911.2|906.7|913.8|909.3|909.4|904.9|801
1649396400000|2022-04-08 05:40:00|911.4|906.9|910.4|905.9|912.4|907.9|908.7|904.2|799
1649396700000|2022-04-08 05:45:00|910.6|906.1|914.6|910.1|914.6|910.1|910.1|905.6|649
1649397000000|2022-04-08 05:50:00|915|910.5|912.2|907.7|915|910.5|911.4|906.9|423
1649397300000|2022-04-08 05:55:00|911.9|907.4|913.9|909.4|913.9|909.4|911.4|906.9|693
1649397600000|2022-04-08 06:00:00|913.5|909|909.1|904.6|913.6|909.1|909.1|904.6|778
1649397900000|2022-04-08 06:05:00|909.2|904.7|905.8|901.3|911|906.5|904.1|899.6|679
1649398200000|2022-04-08 06:10:00|905.4|900.9|905.7|901.2|906.9|902.4|904.4|899.9|422
1649398500000|2022-04-08 06:15:00|905.1|900.6|905.8|901.3|905.8|901.3|903.2|898.7|910
1649398800000|2022-04-08 06:20:00|905.7|901.2|902.6|898.1|905.8|901.3|901.5|897|1054
1649399100000|2022-04-08 06:25:00|903.1|898.6|910.3|905.8|910.7|906.2|903.1|898.6|650
1649399400000|2022-04-08 06:30:00|910.2|905.7|908.2|903.7|910.2|905.7|905.9|901.4|535
1649399700000|2022-04-08 06:35:00|908.6|904.1|909.4|904.9|911.5|907|908.6|904.1|792
1649400000000|2022-04-08 06:40:00|909.3|904.8|914.2|909.7|915.1|910.6|908.7|904.2|1142
1649400300000|2022-04-08 06:45:00|914.6|910.1|915.5|911|916.7|912.2|914|909.5|872
1649400600000|2022-04-08 06:50:00|915.6|911.1|924.6|920.1|924.9|920.4|915.6|911.1|1790
1649400900000|2022-04-08 06:55:00|924.5|920|925|920.5|925.7|921.2|923.3|918.8|1802
1649422800000|2022-04-08 13:00:00|921|916.5|922.4|917.9|922.6|918.1|918.4|913.9|3148
1649423100000|2022-04-08 13:05:00|922|917.5|925.6|921.1|925.6|921.1|919.6|915.1|1227
1649423400000|2022-04-08 13:10:00|925.9|921.4|924.2|919.7|928.4|923.9|923.2|918.7|1416
1649423700000|2022-04-08 13:15:00|924.3|919.8|919.8|915.3|924.7|920.2|919.1|914.6|727
1649424000000|2022-04-08 13:20:00|919.7|915.2|917.7|913.2|920.2|915.7|917.3|912.8|628
1649424300000|2022-04-08 13:25:00|917.6|913.1|917.5|913|918.6|914.1|914.2|909.7|1300
1649424600000|2022-04-08 13:30:00|917.2|912.7|917|912.5|920|915.5|915.1|910.6|905
1649424900000|2022-04-08 13:35:00|917.4|912.9|915.6|911.1|918.9|914.4|913.6|909.1|556
1649425200000|2022-04-08 13:40:00|915.3|910.8|918.5|914|919.2|914.7|914.7|910.2|353
1649425500000|2022-04-08 13:45:00|918.1|913.6|917.6|913.1|918.6|914.1|915.3|910.8|348
1649425800000|2022-04-08 13:50:00|917.7|913.2|914.1|909.6|917.7|913.2|913.2|908.7|485
1649426100000|2022-04-08 13:55:00|914.2|909.7|914.2|909.7|916.1|911.6|913.7|909.2|261
1649426400000|2022-04-08 14:00:00|914.6|910.1|916.1|911.6|917.1|912.6|914.3|909.8|292
1649426700000|2022-04-08 14:05:00|916.2|911.7|918.7|914.2|919.1|914.6|916.1|911.6|240
1649427000000|2022-04-08 14:10:00|919.1|914.6|918.6|914.1|920.3|915.8|917.7|913.2|363
1649427300000|2022-04-08 14:15:00|918.8|914.3|912.9|908.4|918.8|914.3|911.1|906.6|666
1649427600000|2022-04-08 14:20:00|912.5|908|908.6|904.1|912.9|908.4|906|901.5|1444
1649427900000|2022-04-08 14:25:00|909|904.5|910.6|906.1|911.9|907.4|909|904.5|807
1649428200000|2022-04-08 14:30:00|910.7|906.2|909.7|905.2|912.1|907.6|909.6|905.1|400
1649428500000|2022-04-08 14:35:00|910.1|905.6|909.7|905.2|910.7|906.2|908.2|903.7|347
1649428800000|2022-04-08 14:40:00|909.8|905.3|908.4|903.9|909.8|905.3|906.3|901.8|550
1649429100000|2022-04-08 14:45:00|908.8|904.3|907.9|903.4|911.3|906.8|907.5|903|651
1649429400000|2022-04-08 14:50:00|908.3|903.8|907.1|902.6|911.2|906.7|906.6|902.1|634
1649429700000|2022-04-08 14:55:00|906.9|902.4|906|901.5|907.8|903.3|902.7|898.2|1780
1649430000000|2022-04-08 15:00:00|905.4|900.9|905.4|900.9|905.4|900.9|905.4|900.9|0
1649206800000|2022-04-06 01:00:00|928.5|924|928.3|923.8|930.7|926.2|921.7|917.2|5437
1649207100000|2022-04-06 01:05:00|928.7|924.2|920.1|915.6|928.7|924.2|916.9|912.4|3315
1649207400000|2022-04-06 01:10:00|920.7|916.2|916.9|912.4|923.3|918.8|916.5|912|2076
1649207700000|2022-04-06 01:15:00|916.8|912.3|920.4|915.9|921.9|917.4|916.4|911.9|1460
1649208000000|2022-04-06 01:20:00|920|915.5|925.7|921.2|927.1|922.6|919.1|914.6|1961
1649208300000|2022-04-06 01:25:00|925.5|921|922.7|918.2|925.8|921.3|922.2|917.7|608
1649208600000|2022-04-06 01:30:00|922.5|918|926.2|921.7|926.3|921.8|922.5|918|657
1649208900000|2022-04-06 01:35:00|926.5|922|927|922.5|928.5|924|926|921.5|583
1649209200000|2022-04-06 01:40:00|927.2|922.7|926.6|922.1|927.5|923|925.7|921.2|1107
1649209500000|2022-04-06 01:45:00|926.7|922.2|934.5|930|935.5|931|926.5|922|1852
1649209800000|2022-04-06 01:50:00|934.2|929.7|935.7|931.2|936.7|932.2|933|928.5|1631
1649210100000|2022-04-06 01:55:00|935.5|931|934|929.5|935.5|931|932.7|928.2|576
1649210400000|2022-04-06 02:00:00|934.2|929.7|930.7|926.2|934.2|929.7|930.2|925.7|1073
1649210700000|2022-04-06 02:05:00|931.2|926.7|932.7|928.2|934.2|929.7|930.8|926.3|460
1649211000000|2022-04-06 02:10:00|932.8|928.3|931.4|926.9|935|930.5|931.4|926.9|597
1649212200000|2022-04-06 02:30:00|932.2|927.7|935|930.5|935.1|930.6|931.3|926.8|654
1649212500000|2022-04-06 02:35:00|935.1|930.6|937|932.5|937.9|933.4|934.5|930|1211
1649212800000|2022-04-06 02:40:00|936.6|932.1|937.6|933.1|938.1|933.6|935|930.5|1389
1649213100000|2022-04-06 02:45:00|938.1|933.6|942.3|937.8|942.6|938.1|937.1|932.6|2750
1649213400000|2022-04-06 02:50:00|942.1|937.6|943|938.5|944.1|939.6|940.8|936.3|2608
1649213700000|2022-04-06 02:55:00|942.8|938.3|942.9|938.4|943.8|939.3|940.6|936.1|1654
1649214000000|2022-04-06 03:00:00|943.1|938.6|941.3|936.8|944.1|939.6|940.4|935.9|1097
1649214300000|2022-04-06 03:05:00|941.4|936.9|941.4|936.9|942.3|937.8|940|935.5|994
1649214600000|2022-04-06 03:10:00|941.5|937|940.4|935.9|942.3|937.8|939|934.5|839
1649214900000|2022-04-06 03:15:00|940.2|935.7|940.2|935.7|942.4|937.9|940.2|935.7|840
1649215200000|2022-04-06 03:20:00|940.4|935.9|942|937.5|942.5|938|940.4|935.9|1047
1649215500000|2022-04-06 03:25:00|942.1|937.6|946.6|942.1|946.6|942.1|942|937.5|2023
1649223000000|2022-04-06 05:30:00|946.1|941.6|950.3|945.8|950.6|946.1|943.3|938.8|3255
1649223300000|2022-04-06 05:35:00|950.7|946.2|948.2|943.7|951|946.5|947.8|943.3|2224
1649223600000|2022-04-06 05:40:00|948.1|943.6|949.7|945.2|949.8|945.3|947.3|942.8|693
1649223900000|2022-04-06 05:45:00|950.2|945.7|948.8|944.3|950.2|945.7|947.3|942.8|787
1649224200000|2022-04-06 05:50:00|949|944.5|949.1|944.6|949.1|944.6|948.1|943.6|438
1649224500000|2022-04-06 05:55:00|949.5|945|946.3|941.8|949.6|945.1|945.8|941.3|927
1649224800000|2022-04-06 06:00:00|946.2|941.7|945.7|941.2|947.8|943.3|945.7|941.2|785
1649225100000|2022-04-06 06:05:00|945.6|941.1|945.2|940.7|947.5|943|945.2|940.7|803
1649225400000|2022-04-06 06:10:00|944.8|940.3|945.8|941.3|946.3|941.8|944.8|940.3|541
1649225700000|2022-04-06 06:15:00|946.2|941.7|947.6|943.1|947.8|943.3|945.8|941.3|473
1649226000000|2022-04-06 06:20:00|947.8|943.3|947.4|942.9|949|944.5|946.6|942.1|967
1649226300000|2022-04-06 06:25:00|947.5|943|947.1|942.6|948.5|944|946.4|941.9|1472
1649226600000|2022-04-06 06:30:00|947.3|942.8|941|936.5|947.3|942.8|939.6|935.1|2196
1649226900000|2022-04-06 06:35:00|941.1|936.6|940.9|936.4|941.2|936.7|934|929.5|2562
1649227200000|2022-04-06 06:40:00|940.8|936.3|940.8|936.3|943|938.5|940.3|935.8|1438
1649227500000|2022-04-06 06:45:00|940.3|935.8|935.2|930.7|940.7|936.2|932.1|927.6|2212
1649227800000|2022-04-06 06:50:00|935|930.5|934.1|929.6|939.9|935.4|934|929.5|1374
1649228100000|2022-04-06 06:55:00|934.5|930|934.2|929.7|937.1|932.6|934.2|929.7|1650
1649228400000|2022-04-06 07:00:00|934.7|930.2|934.7|930.2|934.7|930.2|934.7|930.2|0
1649250000000|2022-04-06 13:00:00|935.4|930.9|939.1|934.6|943|938.5|935.4|930.9|2176
1649250300000|2022-04-06 13:05:00|939.2|934.7|934.5|930|939.3|934.8|931.7|927.2|2576
1649250600000|2022-04-06 13:10:00|934.1|929.6|932.3|927.8|934.5|930|929.7|925.2|3090
1649250900000|2022-04-06 13:15:00|931.9|927.4|935.7|931.2|937.7|933.2|931.9|927.4|1978
1649251200000|2022-04-06 13:20:00|935.2|930.7|930.4|925.9|935.2|930.7|930.4|925.9|1235
1649251500000|2022-04-06 13:25:00|930.8|926.3|935.6|931.1|936|931.5|930.6|926.1|1739
1649251800000|2022-04-06 13:30:00|935.7|931.2|933.5|929|935.7|931.2|933.2|928.7|591
1649252100000|2022-04-06 13:35:00|933.7|929.2|933.3|928.8|936|931.5|933.3|928.8|578
1649252400000|2022-04-06 13:40:00|933.1|928.6|931.4|926.9|933.8|929.3|930.9|926.4|659
1649252700000|2022-04-06 13:45:00|931.3|926.8|936.4|931.9|936.9|932.4|931.3|926.8|1212
1649253000000|2022-04-06 13:50:00|936|931.5|935.1|930.6|936|931.5|934.6|930.1|545
1649253300000|2022-04-06 13:55:00|935.5|931|936.6|932.1|937.6|933.1|935.5|931|625
1649253600000|2022-04-06 14:00:00|936.3|931.8|936.5|932|937.1|932.6|935.5|931|438
1649253900000|2022-04-06 14:05:00|936.1|931.6|933.8|929.3|936.1|931.6|933.8|929.3|302
1649254200000|2022-04-06 14:10:00|934.1|929.6|936|931.5|937.1|932.6|934.1|929.6|320
1649254500000|2022-04-06 14:15:00|935.9|931.4|936.4|931.9|937|932.5|935.1|930.6|259
1649254800000|2022-04-06 14:20:00|936.2|931.7|936|931.5|936.5|932|934.5|930|370
1649255100000|2022-04-06 14:25:00|935.6|931.1|934.6|930.1|936|931.5|934.4|929.9|164
1649255400000|2022-04-06 14:30:00|934.3|929.8|933.3|928.8|934.3|929.8|932.5|928|488
1649255700000|2022-04-06 14:35:00|933.4|928.9|934.3|929.8|935.1|930.6|933.4|928.9|181
1649256000000|2022-04-06 14:40:00|934.6|930.1|930.6|926.1|934.6|930.1|928.6|924.1|1047
1649256300000|2022-04-06 14:45:00|930.3|925.8|928.6|924.1|931.3|926.8|928.6|924.1|621
1649256600000|2022-04-06 14:50:00|928.5|924|928.3|923.8|929|924.5|926.3|921.8|1030
1649256900000|2022-04-06 14:55:00|928.6|924.1|930.1|925.6|930.5|926|925.9|921.4|1112
1649257200000|2022-04-06 15:00:00|930.5|926|930.5|926|930.5|926|930.5|926|0
1649293200000|2022-04-07 01:00:00|923.9|919.4|924.6|920.1|927.8|923.3|921|916.5|4387
1649293500000|2022-04-07 01:05:00|924.8|920.3|923.6|919.1|926.7|922.2|921.2|916.7|1579
1649293800000|2022-04-07 01:10:00|923.2|918.7|921.4|916.9|925.4|920.9|920.2|915.7|1275
1649294100000|2022-04-07 01:15:00|921.3|916.8|919.6|915.1|922.7|918.2|918.6|914.1|1768
1649294400000|2022-04-07 01:20:00|919.5|915|918.8|914.3|921.5|917|918.7|914.2|2052
1649294700000|2022-04-07 01:25:00|919|914.5|910.8|906.3|919|914.5|910.5|906|4183
1649295000000|2022-04-07 01:30:00|910.6|906.1|916|911.5|916.5|912|909.9|905.4|1842
1649295300000|2022-04-07 01:35:00|915.9|911.4|923.1|918.6|923.1|918.6|914.5|910|1603
1649295600000|2022-04-07 01:40:00|922.6|918.1|923.6|919.1|924.6|920.1|920.3|915.8|762
1649295900000|2022-04-07 01:45:00|923.1|918.6|922.4|917.9|926.2|921.7|922.1|917.6|1158
1649296200000|2022-04-07 01:50:00|922.3|917.8|922.9|918.4|923.9|919.4|921.9|917.4|385
1649296500000|2022-04-07 01:55:00|922.8|918.3|919.8|915.3|923|918.5|919.4|914.9|784
1649296800000|2022-04-07 02:00:00|919.7|915.2|920.7|916.2|921.2|916.7|919.3|914.8|374
1649297100000|2022-04-07 02:05:00|920.3|915.8|917.2|912.7|921.2|916.7|916.9|912.4|991
1649297400000|2022-04-07 02:10:00|917.3|912.8|919.2|914.7|919.9|915.4|916.6|912.1|502
1649298600000|2022-04-07 02:30:00|919.6|915.1|915.9|911.4|919.9|915.4|914.5|910|980
1649298900000|2022-04-07 02:35:00|916.3|911.8|915|910.5|918.6|914.1|914.5|910|540
1649299200000|2022-04-07 02:40:00|914.9|910.4|914|909.5|915.4|910.9|912.3|907.8|1621
1649299500000|2022-04-07 02:45:00|913.9|909.4|913.8|909.3|917.7|913.2|912.2|907.7|1358
1649299800000|2022-04-07 02:50:00|913.4|908.9|914.8|910.3|915.2|910.7|911.9|907.4|839
1649300100000|2022-04-07 02:55:00|915.2|910.7|916.9|912.4|919|914.5|915.2|910.7|767
1649300400000|2022-04-07 03:00:00|916.5|912|912.9|908.4|916.5|912|911.7|907.2|735
1649300700000|2022-04-07 03:05:00|913|908.5|911.1|906.6|913.9|909.4|906.7|902.2|2710
1649301000000|2022-04-07 03:10:00|911|906.5|909|904.5|911.3|906.8|907.5|903|976
1649301300000|2022-04-07 03:15:00|908.9|904.4|909.2|904.7|909.7|905.2|904.1|899.6|2551
1649301600000|2022-04-07 03:20:00|909.5|905|911.3|906.8|911.3|906.8|908.1|903.6|1123
1649301900000|2022-04-07 03:25:00|911.4|906.9|907.7|903.2|913.9|909.4|906.8|902.3|1596
1649309400000|2022-04-07 05:30:00|907.1|902.6|903.4|898.9|907.1|902.6|900.4|895.9|3056
1649309700000|2022-04-07 05:35:00|903.6|899.1|906.9|902.4|906.9|902.4|900.7|896.2|2174
1649310000000|2022-04-07 05:40:00|907.2|902.7|909.2|904.7|909.8|905.3|905.7|901.2|1634
1649310300000|2022-04-07 05:45:00|909.6|905.1|905.8|901.3|909.7|905.2|905.8|901.3|1393
1649310600000|2022-04-07 05:50:00|906.2|901.7|910|905.5|910.9|906.4|904.9|900.4|1582
1649310900000|2022-04-07 05:55:00|909.9|905.4|914.6|910.1|914.7|910.2|909.9|905.4|1663
1649311200000|2022-04-07 06:00:00|914.2|909.7|913.2|908.7|915.6|911.1|913.1|908.6|912
1649311500000|2022-04-07 06:05:00|913.6|909.1|914.1|909.6|915|910.5|912.1|907.6|672
1649311800000|2022-04-07 06:10:00|913.7|909.2|918|913.5|918.5|914|912.7|908.2|692
1649312100000|2022-04-07 06:15:00|917.9|913.4|915.7|911.2|918.1|913.6|914.3|909.8|765
1649312400000|2022-04-07 06:20:00|915.3|910.8|913.4|908.9|915.3|910.8|913.1|908.6|553
1649312700000|2022-04-07 06:25:00|913|908.5|912.1|907.6|914.4|909.9|911.9|907.4|535
1649313000000|2022-04-07 06:30:00|912|907.5|911.6|907.1|914|909.5|910.7|906.2|865
1649313300000|2022-04-07 06:35:00|911.5|907|915.7|911.2|916|911.5|911.5|907|498
1649313600000|2022-04-07 06:40:00|915.4|910.9|917.7|913.2|920.2|915.7|915.4|910.9|1057
1649313900000|2022-04-07 06:45:00|917.6|913.1|915.5|911|919.5|915|915.1|910.6|532
1649314200000|2022-04-07 06:50:00|915.4|910.9|911.5|907|915.5|911|910.7|906.2|703
1649314500000|2022-04-07 06:55:00|911.1|906.6|908.8|904.3|911.6|907.1|908.7|904.2|1890
1649336400000|2022-04-07 13:00:00|916.5|912|918.1|913.6|920.5|916|914.2|909.7|4017
1649336700000|2022-04-07 13:05:00|918.5|914|922.1|917.6|922.9|918.4|917|912.5|2055
1649337000000|2022-04-07 13:10:00|922.5|918|923.5|919|925.4|920.9|922.5|918|2117
1649337300000|2022-04-07 13:15:00|923.6|919.1|926.1|921.6|926.1|921.6|921.5|917|2041
1649337600000|2022-04-07 13:20:00|926.5|922|930.3|925.8|930.7|926.2|926.1|921.6|2632
1649337900000|2022-04-07 13:25:00|930.7|926.2|932.1|927.6|934.1|929.6|929.3|924.8|1923
1649338200000|2022-04-07 13:30:00|931.9|927.4|934.7|930.2|935.7|931.2|930.5|926|1389
1649338500000|2022-04-07 13:35:00|934.8|930.3|934.5|930|936.2|931.7|932.9|928.4|978
1649338800000|2022-04-07 13:40:00|934|929.5|933.2|928.7|934.3|929.8|931.7|927.2|528
1649339100000|2022-04-07 13:45:00|932.7|928.2|932.7|928.2|933.2|928.7|931.7|927.2|531
1649339400000|2022-04-07 13:50:00|933.2|928.7|930.6|926.1|933.6|929.1|929.3|924.8|1499
1649339700000|2022-04-07 13:55:00|930.7|926.2|927.2|922.7|931.1|926.6|927.1|922.6|1818
1649340000000|2022-04-07 14:00:00|927.1|922.6|924.1|919.6|928|923.5|924.1|919.6|2968
1649340300000|2022-04-07 14:05:00|924.2|919.7|924.7|920.2|925.6|921.1|922.2|917.7|1520
1649340600000|2022-04-07 14:10:00|924.6|920.1|926|921.5|927.4|922.9|924.6|920.1|878
1649340900000|2022-04-07 14:15:00|926.1|921.6|928.6|924.1|929.6|925.1|926.1|921.6|752
1649341200000|2022-04-07 14:20:00|928.5|924|926.6|922.1|930|925.5|926|921.5|807
1649341500000|2022-04-07 14:25:00|926.5|922|926.9|922.4|928.4|923.9|926.4|921.9|432
1649341800000|2022-04-07 14:30:00|926.5|922|929.6|925.1|930|925.5|926.5|922|627
1649342100000|2022-04-07 14:35:00|929.1|924.6|927.1|922.6|929.7|925.2|927.1|922.6|522
1649342400000|2022-04-07 14:40:00|927.6|923.1|925.6|921.1|928|923.5|924.6|920.1|343
1649342700000|2022-04-07 14:45:00|926|921.5|922.4|917.9|927.1|922.6|922.3|917.8|368
1649343000000|2022-04-07 14:50:00|922.5|918|922|917.5|925.5|921|921.7|917.2|629
1649343300000|2022-04-07 14:55:00|921.9|917.4|919.8|915.3|922|917.5|919.8|915.3|1333
1649379600000|2022-04-08 01:00:00|919.7|915.2|923.5|919|925|920.5|919.7|915.2|1156
1649379900000|2022-04-08 01:05:00|923|918.5|923.1|918.6|923.1|918.6|916.9|912.4|1079
1649380200000|2022-04-08 01:10:00|923.2|918.7|926.1|921.6|927|922.5|923.2|918.7|649
1649380500000|2022-04-08 01:15:00|926|921.5|926.2|921.7|927.5|923|924.9|920.4|543
1649380800000|2022-04-08 01:20:00|926.6|922.1|926.2|921.7|928|923.5|926.1|921.6|322
1649381100000|2022-04-08 01:25:00|925.8|921.3|927.2|922.7|927.2|922.7|921.7|917.2|595
1649381400000|2022-04-08 01:30:00|927.3|922.8|930.9|926.4|931.8|927.3|926.2|921.7|1239
1649381700000|2022-04-08 01:35:00|930.4|925.9|930|925.5|931.4|926.9|929.2|924.7|458
1649382000000|2022-04-08 01:40:00|930.1|925.6|932.3|927.8|932.9|928.4|930|925.5|783
1649382300000|2022-04-08 01:45:00|931.8|927.3|929.8|925.3|932.7|928.2|928.8|924.3|564
1649382600000|2022-04-08 01:50:00|929.3|924.8|929|924.5|929.5|925|927.7|923.2|745
1649382900000|2022-04-08 01:55:00|929.5|925|926.6|922.1|929.5|925|926.1|921.6|297
1649383200000|2022-04-08 02:00:00|927|922.5|924.2|919.7|928.1|923.6|924.1|919.6|557
1649383500000|2022-04-08 02:05:00|924.1|919.6|923.3|918.8|924.6|920.1|920.2|915.7|1327
1649383800000|2022-04-08 02:10:00|923.4|918.9|917.8|913.3|924.1|919.6|917.8|913.3|976
1649385000000|2022-04-08 02:30:00|917.6|913.1|919.5|915|919.6|915.1|912.9|908.4|2508
1649385300000|2022-04-08 02:35:00|919.1|914.6|915.1|910.6|921|916.5|914.7|910.2|1275
1649385600000|2022-04-08 02:40:00|915.5|911|917|912.5|918.6|914.1|914.7|910.2|817
1649385900000|2022-04-08 02:45:00|916.5|912|917.7|913.2|920|915.5|915.7|911.2|567
1649386200000|2022-04-08 02:50:00|917.6|913.1|907.6|903.1|917.7|913.2|904.9|900.4|3366
1649386500000|2022-04-08 02:55:00|908|903.5|904|899.5|910.2|905.7|904|899.5|2414
1649386800000|2022-04-08 03:00:00|903.6|899.1|903.2|898.7|907.6|903.1|900.3|895.8|3861
1649387100000|2022-04-08 03:05:00|902.8|898.3|900.6|896.1|904.8|900.3|897.7|893.2|2188
1649387400000|2022-04-08 03:10:00|900.2|895.7|897.3|892.8|903.2|898.7|896.3|891.8|1867
1649387700000|2022-04-08 03:15:00|896.8|892.3|902.4|897.9|903.4|898.9|895.9|891.4|1496
1649388000000|2022-04-08 03:20:00|902.8|898.3|906.5|902|906.6|902.1|900.6|896.1|1851
1649388300000|2022-04-08 03:25:00|905.9|901.4|902.8|898.3|907.3|902.8|901.7|897.2|1243
1649395800000|2022-04-08 05:30:00|902.5|898|912.8|908.3|912.8|908.3|902.5|898|2003
1649396100000|2022-04-08 05:35:00|912.4|907.9|911.2|906.7|913.8|909.3|909.4|904.9|801
1649396400000|2022-04-08 05:40:00|911.4|906.9|910.4|905.9|912.4|907.9|908.7|904.2|799
1649396700000|2022-04-08 05:45:00|910.6|906.1|914.6|910.1|914.6|910.1|910.1|905.6|649
1649397000000|2022-04-08 05:50:00|915|910.5|912.2|907.7|915|910.5|911.4|906.9|423
1649397300000|2022-04-08 05:55:00|911.9|907.4|913.9|909.4|913.9|909.4|911.4|906.9|693
1649397600000|2022-04-08 06:00:00|913.5|909|909.1|904.6|913.6|909.1|909.1|904.6|778
1649397900000|2022-04-08 06:05:00|909.2|904.7|905.8|901.3|911|906.5|904.1|899.6|679
1649398200000|2022-04-08 06:10:00|905.4|900.9|905.7|901.2|906.9|902.4|904.4|899.9|422
1649398500000|2022-04-08 06:15:00|905.1|900.6|905.8|901.3|905.8|901.3|903.2|898.7|910
1649398800000|2022-04-08 06:20:00|905.7|901.2|902.6|898.1|905.8|901.3|901.5|897|1054
1649399100000|2022-04-08 06:25:00|903.1|898.6|910.3|905.8|910.7|906.2|903.1|898.6|650
1649399400000|2022-04-08 06:30:00|910.2|905.7|908.2|903.7|910.2|905.7|905.9|901.4|535
1649399700000|2022-04-08 06:35:00|908.6|904.1|909.4|904.9|911.5|907|908.6|904.1|792
1649400000000|2022-04-08 06:40:00|909.3|904.8|914.2|909.7|915.1|910.6|908.7|904.2|1142
1649400300000|2022-04-08 06:45:00|914.6|910.1|915.5|911|916.7|912.2|914|909.5|872
1649400600000|2022-04-08 06:50:00|915.6|911.1|924.6|920.1|924.9|920.4|915.6|911.1|1790
1649400900000|2022-04-08 06:55:00|924.5|920|925|920.5|925.7|921.2|923.3|918.8|1802
1649422800000|2022-04-08 13:00:00|921|916.5|922.4|917.9|922.6|918.1|918.4|913.9|3148
1649423100000|2022-04-08 13:05:00|922|917.5|925.6|921.1|925.6|921.1|919.6|915.1|1227
1649423400000|2022-04-08 13:10:00|925.9|921.4|924.2|919.7|928.4|923.9|923.2|918.7|1416
1649423700000|2022-04-08 13:15:00|924.3|919.8|919.8|915.3|924.7|920.2|919.1|914.6|727
1649424000000|2022-04-08 13:20:00|919.7|915.2|917.7|913.2|920.2|915.7|917.3|912.8|628
1649424300000|2022-04-08 13:25:00|917.6|913.1|917.5|913|918.6|914.1|914.2|909.7|1300
1649424600000|2022-04-08 13:30:00|917.2|912.7|917|912.5|920|915.5|915.1|910.6|905
1649424900000|2022-04-08 13:35:00|917.4|912.9|915.6|911.1|918.9|914.4|913.6|909.1|556
1649425200000|2022-04-08 13:40:00|915.3|910.8|918.5|914|919.2|914.7|914.7|910.2|353
1649425500000|2022-04-08 13:45:00|918.1|913.6|917.6|913.1|918.6|914.1|915.3|910.8|348
1649425800000|2022-04-08 13:50:00|917.7|913.2|914.1|909.6|917.7|913.2|913.2|908.7|485
1649426100000|2022-04-08 13:55:00|914.2|909.7|914.2|909.7|916.1|911.6|913.7|909.2|261
1649426400000|2022-04-08 14:00:00|914.6|910.1|916.1|911.6|917.1|912.6|914.3|909.8|292
1649426700000|2022-04-08 14:05:00|916.2|911.7|918.7|914.2|919.1|914.6|916.1|911.6|240
1649427000000|2022-04-08 14:10:00|919.1|914.6|918.6|914.1|920.3|915.8|917.7|913.2|363
1649427300000|2022-04-08 14:15:00|918.8|914.3|912.9|908.4|918.8|914.3|911.1|906.6|666
1649427600000|2022-04-08 14:20:00|912.5|908|908.6|904.1|912.9|908.4|906|901.5|1444
1649427900000|2022-04-08 14:25:00|909|904.5|910.6|906.1|911.9|907.4|909|904.5|807
1649428200000|2022-04-08 14:30:00|910.7|906.2|909.7|905.2|912.1|907.6|909.6|905.1|400
1649428500000|2022-04-08 14:35:00|910.1|905.6|909.7|905.2|910.7|906.2|908.2|903.7|347
1649428800000|2022-04-08 14:40:00|909.8|905.3|908.4|903.9|909.8|905.3|906.3|901.8|550
1649429100000|2022-04-08 14:45:00|908.8|904.3|907.9|903.4|911.3|906.8|907.5|903|651
1649429400000|2022-04-08 14:50:00|908.3|903.8|907.1|902.6|911.2|906.7|906.6|902.1|634
1649429700000|2022-04-08 14:55:00|906.9|902.4|906|901.5|907.8|903.3|902.7|898.2|1780
1649430000000|2022-04-08 15:00:00|905.4|900.9|905.4|900.9|905.4|900.9|905.4|900.9|0
1649638800000|2022-04-11 01:00:00|904.7|900.2|883.5|879|904.7|900.2|883.4|878.9|8371
1649639100000|2022-04-11 01:05:00|883.9|879.4|887.9|883.4|890.2|885.7|882.1|877.6|2982
1649639400000|2022-04-11 01:10:00|887.5|883|884.4|879.9|889|884.5|882|877.5|3845
1649639700000|2022-04-11 01:15:00|884|879.5|888.7|884.2|889|884.5|882.5|878|1755
1649640000000|2022-04-11 01:20:00|888.9|884.4|887.1|882.6|890.9|886.4|885.5|881|1903
1649640300000|2022-04-11 01:25:00|886.9|882.4|883.6|879.1|887.9|883.4|882.6|878.1|869
1649640600000|2022-04-11 01:30:00|883.4|878.9|885.4|880.9|886.9|882.4|882.4|877.9|1075
1649640900000|2022-04-11 01:35:00|884.9|880.4|886|881.5|888.4|883.9|882.4|877.9|982
1649641200000|2022-04-11 01:40:00|885.5|881|884.2|879.7|886.9|882.4|883.4|878.9|1711
1649641500000|2022-04-11 01:45:00|883.8|879.3|881.9|877.4|885.3|880.8|880.1|875.6|1568
1649641800000|2022-04-11 01:50:00|881.4|876.9|884.9|880.4|885.9|881.4|881.4|876.9|913
1649642100000|2022-04-11 01:55:00|884.4|879.9|882.5|878|885.9|881.4|882.5|878|440
1649642400000|2022-04-11 02:00:00|882|877.5|877.6|873.1|882.5|878|877.5|873|2547
1649642700000|2022-04-11 02:05:00|878|873.5|876.3|871.8|879.1|874.6|875.3|870.8|1622
1649643000000|2022-04-11 02:10:00|876.8|872.3|871.6|867.1|879.6|875.1|871.6|867.1|2691
1649644200000|2022-04-11 02:30:00|871.1|866.6|875.9|871.4|876.5|872|870.9|866.4|1503
1649644500000|2022-04-11 02:35:00|875.5|871|881.4|876.9|881.5|877|875.5|871|1012
1649644800000|2022-04-11 02:40:00|881.8|877.3|882.3|877.8|883.5|879|879|874.5|893
1649645100000|2022-04-11 02:45:00|881.9|877.4|879.5|875|881.9|877.4|878.6|874.1|937
1649645400000|2022-04-11 02:50:00|879.4|874.9|880|875.5|880|875.5|877.2|872.7|447
1649645700000|2022-04-11 02:55:00|879.5|875|878|873.5|880.9|876.4|878|873.5|489
1649646000000|2022-04-11 03:00:00|878.1|873.6|876.2|871.7|878.1|873.6|875.7|871.2|393
1649646300000|2022-04-11 03:05:00|876.3|871.8|876.6|872.1|878.1|873.6|876.2|871.7|255
1649646600000|2022-04-11 03:10:00|876.4|871.9|876|871.5|876.9|872.4|875.1|870.6|550
1649646900000|2022-04-11 03:15:00|875.5|871|879.9|875.4|880.9|876.4|872.7|868.2|884
1649647200000|2022-04-11 03:20:00|880|875.5|876.7|872.2|881.9|877.4|876.7|872.2|460
1649647500000|2022-04-11 03:25:00|876.9|872.4|878.8|874.3|879|874.5|874.5|870|594
1649655000000|2022-04-11 05:30:00|878.4|873.9|883.4|878.9|884.5|880|878.4|873.9|1133
1649655300000|2022-04-11 05:35:00|883|878.5|885.3|880.8|885.4|880.9|881|876.5|713
1649655600000|2022-04-11 05:40:00|885.4|880.9|886.4|881.9|887.5|883|884|879.5|936
1649655900000|2022-04-11 05:45:00|886.3|881.8|886.4|881.9|886.4|881.9|884|879.5|469
1649656200000|2022-04-11 05:50:00|886.3|881.8|883.1|878.6|886.4|881.9|882.5|878|960
1649656500000|2022-04-11 05:55:00|883.2|878.7|884.8|880.3|885.2|880.7|882.5|878|1081
1649656800000|2022-04-11 06:00:00|884.4|879.9|886.6|882.1|887.1|882.6|884.4|879.9|332
1649657100000|2022-04-11 06:05:00|886.2|881.7|880.8|876.3|886.7|882.2|880.3|875.8|413
1649657400000|2022-04-11 06:10:00|881.3|876.8|881.4|876.9|883.3|878.8|881.3|876.8|284
1649657700000|2022-04-11 06:15:00|880.9|876.4|884.6|880.1|884.6|880.1|880.8|876.3|681
1649658000000|2022-04-11 06:20:00|884.5|880|880.7|876.2|884.5|880|878.7|874.2|466
1649658300000|2022-04-11 06:25:00|880.8|876.3|878|873.5|881.7|877.2|877.3|872.8|534
1649658600000|2022-04-11 06:30:00|877.6|873.1|878.4|873.9|880.3|875.8|877.5|873|831
1649658900000|2022-04-11 06:35:00|878.8|874.3|877.2|872.7|881.2|876.7|877.2|872.7|1140
1649659200000|2022-04-11 06:40:00|877.3|872.8|880|875.5|880.8|876.3|877.2|872.7|1254
1649659500000|2022-04-11 06:45:00|879.9|875.4|879.8|875.3|882.8|878.3|879.2|874.7|749
1649659800000|2022-04-11 06:50:00|879.6|875.1|873.2|868.7|879.6|875.1|873.2|868.7|1363
1649660100000|2022-04-11 06:55:00|873.5|869|877|872.5|878.6|874.1|872.3|867.8|2074
1649682000000|2022-04-11 13:00:00|880.7|876.2|886.7|882.2|886.7|882.2|878.1|873.6|3078
1649682300000|2022-04-11 13:05:00|886.8|882.3|881.1|876.6|886.8|882.3|880.2|875.7|1625
1649682600000|2022-04-11 13:10:00|881.2|876.7|881.5|877|884.3|879.8|879.7|875.2|1304
1649682900000|2022-04-11 13:15:00|881.1|876.6|884.5|880|886.3|881.8|881.1|876.6|859
1649683200000|2022-04-11 13:20:00|884.9|880.4|883|878.5|886.2|881.7|882.9|878.4|660
1649683500000|2022-04-11 13:25:00|882.9|878.4|882.7|878.2|884|879.5|882.2|877.7|1329
1649683800000|2022-04-11 13:30:00|883.2|878.7|884.6|880.1|885|880.5|883.2|878.7|251
1649684100000|2022-04-11 13:35:00|884.1|879.6|886.2|881.7|888.1|883.6|882.4|877.9|795
1649684400000|2022-04-11 13:40:00|886|881.5|885.1|880.6|886.1|881.6|884.6|880.1|385
1649684700000|2022-04-11 13:45:00|885.2|880.7|885.2|880.7|887.5|883|884.7|880.2|898
1649685000000|2022-04-11 13:50:00|884.7|880.2|884.7|880.2|886.6|882.1|883.8|879.3|628
1649685300000|2022-04-11 13:55:00|884.8|880.3|885.9|881.4|886.1|881.6|883.3|878.8|313
1649685600000|2022-04-11 14:00:00|886.1|881.6|885.1|880.6|886.6|882.1|884.7|880.2|204
1649685900000|2022-04-11 14:05:00|885.3|880.8|891.1|886.6|891.3|886.8|885.1|880.6|1840
1649686200000|2022-04-11 14:10:00|890.9|886.4|890.6|886.1|891.1|886.6|889.2|884.7|464
1649686500000|2022-04-11 14:15:00|890.2|885.7|890.6|886.1|890.8|886.3|887.2|882.7|492
1649686800000|2022-04-11 14:20:00|891.1|886.6|893.9|889.4|894.4|889.9|890.6|886.1|584
1649687100000|2022-04-11 14:25:00|894|889.5|893.2|888.7|896.4|891.9|892.6|888.1|1259
1649687400000|2022-04-11 14:30:00|893.1|888.6|892.6|888.1|894.5|890|891.8|887.3|985
1649687700000|2022-04-11 14:35:00|892.7|888.2|893.6|889.1|893.6|889.1|890.7|886.2|265
1649688000000|2022-04-11 14:40:00|893.4|888.9|892.1|887.6|893.7|889.2|891.2|886.7|180
1649688300000|2022-04-11 14:45:00|892.4|887.9|894.7|890.2|895.6|891.1|890.7|886.2|627
1649688600000|2022-04-11 14:50:00|894.9|890.4|894.5|890|898.7|894.2|893.2|888.7|777
1649688900000|2022-04-11 14:55:00|894.1|889.6|892.1|887.6|894.5|890|891.1|886.6|599
1649725200000|2022-04-12 01:00:00|892|887.5|895|890.5|897.2|892.7|892|887.5|965
1649725500000|2022-04-12 01:05:00|895.4|890.9|899.3|894.8|900.8|896.3|895.4|890.9|930
1649725800000|2022-04-12 01:10:00|898.8|894.3|897.8|893.3|901.3|896.8|896.4|891.9|599
1649726100000|2022-04-12 01:15:00|897.6|893.1|898.3|893.8|899.3|894.8|895.9|891.4|391
1649726400000|2022-04-12 01:20:00|898.4|893.9|898.3|893.8|899.8|895.3|898|893.5|269
1649726700000|2022-04-12 01:25:00|897.4|892.9|896.8|892.3|898.3|893.8|895.3|890.8|290
1649727000000|2022-04-12 01:30:00|896.3|891.8|897|892.5|898.3|893.8|895.8|891.3|119
1649727300000|2022-04-12 01:35:00|896.8|892.3|894.1|889.6|897.8|893.3|893.4|888.9|249
1649727600000|2022-04-12 01:40:00|894.3|889.8|894.3|889.8|895.4|890.9|893.8|889.3|395
1649727900000|2022-04-12 01:45:00|894.8|890.3|897.3|892.8|898.2|893.7|894.3|889.8|388
1649728200000|2022-04-12 01:50:00|897.5|893|895.8|891.3|898.3|893.8|894.8|890.3|314
1649728500000|2022-04-12 01:55:00|896.3|891.8|896.2|891.7|896.8|892.3|894.2|889.7|205
1649728800000|2022-04-12 02:00:00|896.7|892.2|894.4|889.9|897.2|892.7|894.4|889.9|235
1649729100000|2022-04-12 02:05:00|895.4|890.9|895.8|891.3|896.8|892.3|894.4|889.9|81
1649729400000|2022-04-12 02:10:00|895.9|891.4|900.6|896.1|901.1|896.6|895.9|891.4|506
1649730600000|2022-04-12 02:30:00|901.1|896.6|905|900.5|905.1|900.6|901.1|896.6|1223
1649730900000|2022-04-12 02:35:00|905.1|900.6|906|901.5|906.4|901.9|904.3|899.8|602
1649731200000|2022-04-12 02:40:00|905.4|900.9|907|902.5|907|902.5|904.6|900.1|506
1649731500000|2022-04-12 02:45:00|906.6|902.1|904.4|899.9|906.6|902.1|903.2|898.7|502
1649731800000|2022-04-12 02:50:00|904.9|900.4|906.7|902.2|907.7|903.2|904.8|900.3|267
1649732100000|2022-04-12 02:55:00|907.2|902.7|906.9|902.4|907.8|903.3|904.9|900.4|207
1649732400000|2022-04-12 03:00:00|907.4|902.9|909.7|905.2|910.3|905.8|906.8|902.3|468
1649732700000|2022-04-12 03:05:00|910.2|905.7|910.2|905.7|910.7|906.2|908.8|904.3|287
1649733000000|2022-04-12 03:10:00|910.7|906.2|911.7|907.2|912.8|908.3|909.6|905.1|692
1649733300000|2022-04-12 03:15:00|911.8|907.3|910.4|905.9|913.4|908.9|908.6|904.1|918
1649733600000|2022-04-12 03:20:00|909.9|905.4|908.8|904.3|911.3|906.8|906.9|902.4|616
1649733900000|2022-04-12 03:25:00|908.3|903.8|905.3|900.8|908.3|903.8|904.4|899.9|759
1649734200000|2022-04-12 03:30:00|904.9|900.4|904.9|900.4|904.9|900.4|904.9|900.4|0
1649741400000|2022-04-12 05:30:00|909.8|905.3|917.4|912.9|919.3|914.8|909.8|905.3|1771
1649741700000|2022-04-12 05:35:00|916.9|912.4|919|914.5|919.7|915.2|916.1|911.6|1586
1649742000000|2022-04-12 05:40:00|918.8|914.3|918.8|914.3|920.1|915.6|916.3|911.8|542
1649742300000|2022-04-12 05:45:00|918.3|913.8|918.5|914|921.1|916.6|918.1|913.6|678
1649742600000|2022-04-12 05:50:00|918.3|913.8|918|913.5|919.5|915|915.4|910.9|991
1649742900000|2022-04-12 05:55:00|918.1|913.6|919.5|915|919.9|915.4|917.5|913|452
1649743200000|2022-04-12 06:00:00|919.7|915.2|920.5|916|921.5|917|918|913.5|826
1649743500000|2022-04-12 06:05:00|920.4|915.9|924.4|919.9|924.4|919.9|920|915.5|1638
1649743800000|2022-04-12 06:10:00|924.3|919.8|925.2|920.7|925.2|920.7|923|918.5|784
1649744100000|2022-04-12 06:15:00|925.3|920.8|928.1|923.6|931.6|927.1|924.7|920.2|2941
1649744400000|2022-04-12 06:20:00|928|923.5|925.7|921.2|928.9|924.4|924.6|920.1|1154
1649744700000|2022-04-12 06:25:00|925.5|921|931|926.5|931.4|926.9|925.5|921|388
1649745000000|2022-04-12 06:30:00|931.2|926.7|928.6|924.1|931.4|926.9|927.5|923|1135
1649745300000|2022-04-12 06:35:00|929|924.5|927.7|923.2|930.5|926|927.7|923.2|237
1649745600000|2022-04-12 06:40:00|927.3|922.8|927.2|922.7|927.7|923.2|925.7|921.2|583
1649745900000|2022-04-12 06:45:00|927|922.5|930.1|925.6|931.4|926.9|927|922.5|1750
1649746200000|2022-04-12 06:50:00|929.7|925.2|929.7|925.2|929.8|925.3|926.9|922.4|737
1649746500000|2022-04-12 06:55:00|929.1|924.6|930|925.5|931.5|927|928.1|923.6|1004
1649746800000|2022-04-12 07:00:00|930.2|925.7|930.2|925.7|930.2|925.7|930.2|925.7|0
1649768400000|2022-04-12 13:00:00|931.4|926.9|927|922.5|933.4|928.9|926|921.5|1832
1649768700000|2022-04-12 13:05:00|926.5|922|935.4|930.9|936.9|932.4|926.1|921.6|1010
1649769000000|2022-04-12 13:10:00|935.3|930.8|933|928.5|935.4|930.9|931.5|927|864
1649769300000|2022-04-12 13:15:00|933.4|928.9|929|924.5|933.4|928.9|927.4|922.9|871
1649769600000|2022-04-12 13:20:00|928.5|924|930|925.5|930|925.5|927.2|922.7|267
1649769900000|2022-04-12 13:25:00|929.5|925|931.7|927.2|932.7|928.2|929.1|924.6|875
1649770200000|2022-04-12 13:30:00|932.1|927.6|930.1|925.6|933|928.5|928.6|924.1|348
1649770500000|2022-04-12 13:35:00|930|925.5|928.7|924.2|931.1|926.6|927.2|922.7|248
1649770800000|2022-04-12 13:40:00|929.1|924.6|926.6|922.1|929.2|924.7|926.6|922.1|150
1649771100000|2022-04-12 13:45:00|926.7|922.2|929.1|924.6|929.5|925|925.7|921.2|327
1649771400000|2022-04-12 13:50:00|929|924.5|929.6|925.1|930.5|926|928|923.5|125
1649771700000|2022-04-12 13:55:00|929.5|925|930.5|926|930.5|926|928.6|924.1|159
1649772000000|2022-04-12 14:00:00|931|926.5|927|922.5|932.4|927.9|927|922.5|311
1649772300000|2022-04-12 14:05:00|927.1|922.6|928.9|924.4|928.9|924.4|926.5|922|77
1649772600000|2022-04-12 14:10:00|928.7|924.2|927.6|923.1|929.2|924.7|927.1|922.6|68
1649772900000|2022-04-12 14:15:00|927.5|923|925.3|920.8|928.6|924.1|924.4|919.9|408
1649773200000|2022-04-12 14:20:00|925.7|921.2|922.3|917.8|927.2|922.7|921.7|917.2|427
1649773500000|2022-04-12 14:25:00|922.7|918.2|923.5|919|924.6|920.1|922.7|918.2|399
1649773800000|2022-04-12 14:30:00|924|919.5|926.9|922.4|927.9|923.4|924|919.5|264
1649774100000|2022-04-12 14:35:00|927.4|922.9|928.6|924.1|929.5|925|927.4|922.9|227
1649774400000|2022-04-12 14:40:00|929|924.5|929|924.5|931.9|927.4|928.6|924.1|218
1649774700000|2022-04-12 14:45:00|929.4|924.9|931.4|926.9|932.4|927.9|928.9|924.4|226
1649775000000|2022-04-12 14:50:00|931.5|927|929.9|925.4|932.4|927.9|929.5|925|121
1649775300000|2022-04-12 14:55:00|929.6|925.1|930.4|925.9|932.4|927.9|929.4|924.9|495
1649811600000|2022-04-13 01:00:00|930.1|925.6|895.8|891.3|930.1|925.6|892.5|888|8125
1649811900000|2022-04-13 01:05:00|896.2|891.7|898.6|894.1|900.7|896.2|895.8|891.3|2592
1649812200000|2022-04-13 01:10:00|898.8|894.3|899.7|895.2|905.8|901.3|898.5|894|1790
1649812500000|2022-04-13 01:15:00|900.1|895.6|896|891.5|901.1|896.6|896|891.5|720
1649812800000|2022-04-13 01:20:00|896.4|891.9|898.3|893.8|898.3|893.8|894.5|890|1073
1649813100000|2022-04-13 01:25:00|897.8|893.3|895.5|891|899.7|895.2|894.5|890|919
1649813400000|2022-04-13 01:30:00|895|890.5|892.7|888.2|895|890.5|889.4|884.9|2214
1649813700000|2022-04-13 01:35:00|893.1|888.6|888.9|884.4|893.7|889.2|887.6|883.1|963
1649814000000|2022-04-13 01:40:00|888.7|884.2|891.8|887.3|892.5|888|888.7|884.2|1012
1649814300000|2022-04-13 01:45:00|891.5|887|893.9|889.4|895.3|890.8|891.2|886.7|1147
1649814600000|2022-04-13 01:50:00|893.5|889|898.2|893.7|899.1|894.6|892.8|888.3|830
1649814900000|2022-04-13 01:55:00|898.1|893.6|898.6|894.1|901.8|897.3|897.7|893.2|1019
1649815200000|2022-04-13 02:00:00|898.8|894.3|897.5|893|899|894.5|896.2|891.7|231
1649815500000|2022-04-13 02:05:00|897.4|892.9|900.1|895.6|900.5|896|897.1|892.6|181
1649815800000|2022-04-13 02:10:00|900|895.5|904.2|899.7|904.6|900.1|899.6|895.1|929
1649817000000|2022-04-13 02:30:00|904.3|899.8|915.8|911.3|919.6|915.1|904.3|899.8|2450
1649817300000|2022-04-13 02:35:00|916.1|911.6|915.1|910.6|918.3|913.8|913.9|909.4|655
1649817600000|2022-04-13 02:40:00|915.3|910.8|914.2|909.7|915.4|910.9|911.5|907|658
1649817900000|2022-04-13 02:45:00|915.1|910.6|914.1|909.6|915.5|911|912.6|908.1|197
1649818200000|2022-04-13 02:50:00|914.6|910.1|913|908.5|914.6|910.1|910.8|906.3|248
1649818500000|2022-04-13 02:55:00|913.5|909|915.8|911.3|916.4|911.9|913.4|908.9|528
1649818800000|2022-04-13 03:00:00|916.3|911.8|913.8|909.3|916.3|911.8|913|908.5|253
1649819100000|2022-04-13 03:05:00|913.4|908.9|905.9|901.4|913.4|908.9|905|900.5|969
1649819400000|2022-04-13 03:10:00|906|901.5|902.6|898.1|907.8|903.3|902.3|897.8|357
1649819700000|2022-04-13 03:15:00|903.1|898.6|897.9|893.4|905.8|901.3|895.5|891|1102
1649820000000|2022-04-13 03:20:00|897.5|893|894.2|889.7|899.3|894.8|892.1|887.6|1024
1649820300000|2022-04-13 03:25:00|894.7|890.2|897.7|893.2|899.1|894.6|894.2|889.7|708
1649827800000|2022-04-13 05:30:00|897.8|893.3|900.6|896.1|903.6|899.1|895.7|891.2|1731
1649828100000|2022-04-13 05:35:00|900.7|896.2|895.9|891.4|901.4|896.9|895|890.5|742
1649828400000|2022-04-13 05:40:00|896.1|891.6|898.2|893.7|898.7|894.2|894.9|890.4|492
1649828700000|2022-04-13 05:45:00|898.1|893.6|900.3|895.8|900.3|895.8|895.8|891.3|419
1649829000000|2022-04-13 05:50:00|900.7|896.2|900.7|896.2|902.1|897.6|899.4|894.9|429
1649829300000|2022-04-13 05:55:00|900.9|896.4|895.5|891|902.1|897.6|895.5|891|782
1649829600000|2022-04-13 06:00:00|896.1|891.6|891.1|886.6|896.5|892|890.6|886.1|1113
1649829900000|2022-04-13 06:05:00|890.6|886.1|893.4|888.9|894.5|890|889.3|884.8|599
1649830200000|2022-04-13 06:10:00|893.8|889.3|897.5|893|899.9|895.4|892.5|888|328
1649830500000|2022-04-13 06:15:00|897|892.5|894.8|890.3|899.4|894.9|894.8|890.3|246
1649830800000|2022-04-13 06:20:00|895.2|890.7|895.5|891|896.2|891.7|893.1|888.6|200
1649831100000|2022-04-13 06:25:00|895.4|890.9|892.3|887.8|895.4|890.9|890.6|886.1|835
1649831400000|2022-04-13 06:30:00|891.8|887.3|892.5|888|895.5|891|891.4|886.9|125
1649831700000|2022-04-13 06:35:00|892.1|887.6|891.5|887|892.1|887.6|890.6|886.1|186
1649832000000|2022-04-13 06:40:00|891.1|886.6|894.9|890.4|896.9|892.4|891.1|886.6|267
1649832300000|2022-04-13 06:45:00|894.4|889.9|891.6|887.1|896.4|891.9|890.7|886.2|398
1649832600000|2022-04-13 06:50:00|891.7|887.2|893.5|889|893.6|889.1|891.1|886.6|129
1649832900000|2022-04-13 06:55:00|893.1|888.6|891.2|886.7|896.2|891.7|890.2|885.7|788
1649854800000|2022-04-13 13:00:00|901.4|896.9|898.7|894.2|903.8|899.3|898.3|893.8|2257
1649855100000|2022-04-13 13:05:00|898.6|894.1|903.9|899.4|904|899.5|896.6|892.1|801
1649855400000|2022-04-13 13:10:00|903.1|898.6|899.5|895|903.9|899.4|898.6|894.1|353
1649855700000|2022-04-13 13:15:00|899.6|895.1|899.5|895|900.1|895.6|896.7|892.2|340
1649856000000|2022-04-13 13:20:00|899.9|895.4|896.4|891.9|900|895.5|895|890.5|725
1649856300000|2022-04-13 13:25:00|896.5|892|899.4|894.9|900|895.5|895|890.5|340
1649856600000|2022-04-13 13:30:00|899.5|895|899.1|894.6|900.1|895.6|898.1|893.6|369
1649856900000|2022-04-13 13:35:00|898.6|894.1|901.9|897.4|902|897.5|897.1|892.6|302
1649857200000|2022-04-13 13:40:00|902|897.5|900|895.5|902|897.5|899|894.5|129
1649857500000|2022-04-13 13:45:00|900.5|896|899.7|895.2|900.5|896|897.1|892.6|216
1649857800000|2022-04-13 13:50:00|899.3|894.8|901.5|897|902|897.5|898.5|894|118
1649858100000|2022-04-13 13:55:00|901.1|896.6|901.5|897|902.8|898.3|900.6|896.1|353
1649858400000|2022-04-13 14:00:00|902|897.5|903.3|898.8|905.4|900.9|902|897.5|447
1649858700000|2022-04-13 14:05:00|903.4|898.9|901.9|897.4|905.4|900.9|901.1|896.6|169
1649859000000|2022-04-13 14:10:00|902|897.5|901.6|897.1|904.4|899.9|901.1|896.6|212
1649859300000|2022-04-13 14:15:00|902|897.5|903.5|899|903.9|899.4|901.5|897|48
1649859600000|2022-04-13 14:20:00|903.4|898.9|901.9|897.4|903.4|898.9|901.5|897|57
1649859900000|2022-04-13 14:25:00|902|897.5|902.4|897.9|903.3|898.8|901.9|897.4|61
1649860200000|2022-04-13 14:30:00|902.8|898.3|900.9|896.4|902.8|898.3|898|893.5|182
1649860500000|2022-04-13 14:35:00|901|896.5|903|898.5|903.9|899.4|900.9|896.4|117
1649860800000|2022-04-13 14:40:00|902.5|898|901.5|897|902.5|898|900.5|896|58
1649861100000|2022-04-13 14:45:00|902|897.5|902|897.5|902.9|898.4|901.1|896.6|117
1649861400000|2022-04-13 14:50:00|901.1|896.6|897.5|893|901.5|897|896.8|892.3|168
1649861700000|2022-04-13 14:55:00|897.9|893.4|896.3|891.8|897.9|893.4|895.5|891|318
1649862000000|2022-04-13 15:00:00|895.9|891.4|895.9|891.4|895.9|891.4|895.9|891.4|0
1649898000000|2022-04-14 01:00:00|895.8|891.3|896.3|891.8|903.2|898.7|894.5|890|587
1649898300000|2022-04-14 01:05:00|895.9|891.4|895|890.5|898.7|894.2|893.7|889.2|529
1649898600000|2022-04-14 01:10:00|895.2|890.7|890|885.5|895.2|890.7|889.2|884.7|1421
1649898900000|2022-04-14 01:15:00|889.9|885.4|893.4|888.9|895.8|891.3|889.6|885.1|1124
1649899200000|2022-04-14 01:20:00|893.6|889.1|895.6|891.1|897.4|892.9|893.2|888.7|679
1649899500000|2022-04-14 01:25:00|895.2|890.7|891.8|887.3|895.2|890.7|890.8|886.3|258
1649899800000|2022-04-14 01:30:00|891.7|887.2|884|879.5|893.2|888.7|881.8|877.3|3181
1649900100000|2022-04-14 01:35:00|883.8|879.3|882.6|878.1|885.1|880.6|880|875.5|1056
1649900400000|2022-04-14 01:40:00|883|878.5|880.7|876.2|883.6|879.1|879.8|875.3|543
1649900700000|2022-04-14 01:45:00|881.1|876.6|882.6|878.1|883.1|878.6|879.2|874.7|471
1649901000000|2022-04-14 01:50:00|881.7|877.2|882.6|878.1|883.9|879.4|878.8|874.3|808
1649901300000|2022-04-14 01:55:00|883|878.5|877.4|872.9|883|878.5|877|872.5|1554
1649901600000|2022-04-14 02:00:00|877.1|872.6|878.8|874.3|880.7|876.2|875.5|871|1045
1649901900000|2022-04-14 02:05:00|878.7|874.2|885.5|881|888.1|883.6|878.3|873.8|707
1649902200000|2022-04-14 02:10:00|885.1|880.6|885.9|881.4|886.3|881.8|883.7|879.2|254
1649903400000|2022-04-14 02:30:00|886.4|881.9|889.6|885.1|890.5|886|884.3|879.8|657
1649903700000|2022-04-14 02:35:00|889.8|885.3|889.2|884.7|891.4|886.9|888.8|884.3|366
1649904000000|2022-04-14 02:40:00|888.8|884.3|887.2|882.7|889.6|885.1|885.8|881.3|252
1649904300000|2022-04-14 02:45:00|887.7|883.2|885.8|881.3|888.1|883.6|884.3|879.8|355
1649904600000|2022-04-14 02:50:00|886.2|881.7|887.6|883.1|887.6|883.1|885.3|880.8|53
1649904900000|2022-04-14 02:55:00|887.8|883.3|894|889.5|894|889.5|886.3|881.8|243
1649905200000|2022-04-14 03:00:00|894.1|889.6|893.1|888.6|894.5|890|891.2|886.7|219
1649905500000|2022-04-14 03:05:00|892.7|888.2|891.6|887.1|893.1|888.6|891|886.5|133
1649905800000|2022-04-14 03:10:00|891.1|886.6|893.5|889|893.5|889|889.2|884.7|74
1649906100000|2022-04-14 03:15:00|894|889.5|897.1|892.6|899.3|894.8|892.1|887.6|982
1649906400000|2022-04-14 03:20:00|897.2|892.7|900.5|896|900.5|896|895.3|890.8|305
1649906700000|2022-04-14 03:25:00|900.8|896.3|898.7|894.2|900.8|896.3|897.2|892.7|303
1649914200000|2022-04-14 05:30:00|899|894.5|907.4|902.9|909|904.5|899|894.5|1159
1649914500000|2022-04-14 05:35:00|907.3|902.8|906.3|901.8|907.7|903.2|904.4|899.9|325
1649914800000|2022-04-14 05:40:00|905.9|901.4|902.3|897.8|905.9|901.4|902.2|897.7|218
1649915100000|2022-04-14 05:45:00|902.7|898.2|903.7|899.2|903.7|899.2|898.9|894.4|406
1649915400000|2022-04-14 05:50:00|903.3|898.8|904.7|900.2|904.7|900.2|902.1|897.6|130
1649915700000|2022-04-14 05:55:00|904.6|900.1|906.2|901.7|906.7|902.2|903.4|898.9|121
1649916000000|2022-04-14 06:00:00|906.7|902.2|903.4|898.9|906.7|902.2|902.8|898.3|82
1649916300000|2022-04-14 06:05:00|903.3|898.8|903.8|899.3|905.2|900.7|902.9|898.4|173
1649916600000|2022-04-14 06:10:00|904.3|899.8|904.8|900.3|904.8|900.3|902.9|898.4|113
1649916900000|2022-04-14 06:15:00|905.2|900.7|910.6|906.1|910.8|906.3|904.8|900.3|315
1649917200000|2022-04-14 06:20:00|911.5|907|913.4|908.9|914.3|909.8|910|905.5|654
1649917500000|2022-04-14 06:25:00|913|908.5|913.5|909|913.5|909|908.8|904.3|1025
1649917800000|2022-04-14 06:30:00|913.9|909.4|910.1|905.6|915.2|910.7|907.1|902.6|1619
1649918100000|2022-04-14 06:35:00|909.6|905.1|909.8|905.3|911.7|907.2|908.1|903.6|1422
1649918400000|2022-04-14 06:40:00|909.7|905.2|911.3|906.8|911.8|907.3|908.7|904.2|239
1649918700000|2022-04-14 06:45:00|911.2|906.7|909.4|904.9|912.2|907.7|908.9|904.4|93
1649919000000|2022-04-14 06:50:00|908.9|904.4|905.3|900.8|910.6|906.1|904.1|899.4|680
1649919300000|2022-04-14 06:55:00|905.2|900.7|907.8|903.3|908.3|903.8|905.1|900.6|544
1649919600000|2022-04-14 07:00:00|908|903.5|908|903.5|908|903.5|908|903.5|0
1649941200000|2022-04-14 13:00:00|917.1|910.6|919.4|914.9|921.4|916.9|911.4|906.9|1974
1649941500000|2022-04-14 13:05:00|919.8|915.3|919.6|915.1|922.3|917.8|918.1|913.6|885
1649941800000|2022-04-14 13:10:00|919.2|914.7|916.2|911.7|919.7|915.2|914.8|910.3|677
1649942100000|2022-04-14 13:15:00|916.6|912.1|921.5|917|921.6|917.1|916.6|912.1|541
1649942400000|2022-04-14 13:20:00|921.6|917.1|921|916.5|922|917.5|919.6|915.1|227
1649942700000|2022-04-14 13:25:00|920.6|916.1|920.5|916|921.4|916.9|919|914.5|160
1649943000000|2022-04-14 13:30:00|920|915.5|918.6|914.1|921.2|916.7|918.5|914|152
1649943300000|2022-04-14 13:35:00|919.1|914.6|920|915.5|920.5|916|918.6|914.1|112
1649943600000|2022-04-14 13:40:00|920.5|916|918.5|914|920.9|916.4|918.1|913.6|227
1649943900000|2022-04-14 13:45:00|918.7|914.2|921|916.5|921|916.5|916.1|911.6|183
1649944200000|2022-04-14 13:50:00|920.5|916|916|911.5|920.5|916|914|909.5|384
1649944500000|2022-04-14 13:55:00|915.6|911.1|914.1|909.6|917|912.5|914.1|909.6|104
1649944800000|2022-04-14 14:00:00|914.2|909.7|918.4|913.9|918.9|914.4|914.2|909.7|220
1649945100000|2022-04-14 14:05:00|918|913.5|915.5|911|918|913.5|915.5|911|62
1649945400000|2022-04-14 14:10:00|915.1|910.6|916.4|911.9|917.5|913|914.6|910.1|83
1649945700000|2022-04-14 14:15:00|916.7|912.2|915.5|911|917|912.5|914|909.5|88
1649946000000|2022-04-14 14:20:00|915|910.5|917.5|913|918.4|913.9|914|909.5|76
1649946300000|2022-04-14 14:25:00|917|912.5|920|915.5|920.1|915.6|917|912.5|178
1649946600000|2022-04-14 14:30:00|919.5|915|919.8|915.3|920.1|915.6|918.9|914.4|171
1649946900000|2022-04-14 14:35:00|919.4|914.9|918.9|914.4|919.4|914.9|917.8|913.3|111
1649947200000|2022-04-14 14:40:00|919.4|914.9|920.8|916.3|921.3|916.8|919.3|914.8|150
1649947500000|2022-04-14 14:45:00|920.4|915.9|921.7|917.2|923.2|918.7|919|914.5|664
1649947800000|2022-04-14 14:50:00|921.2|916.7|920.2|915.7|921.6|917.1|917|912.5|386
1649948100000|2022-04-14 14:55:00|920.1|915.6|919.8|915.3|920.8|916.3|919.2|914.7|632
1649948400000|2022-04-14 15:00:00|919.3|914.8|919.3|914.8|919.3|914.8|919.3|914.8|0
1649984400000|2022-04-15 01:00:00|920|914.5|924.5|920|926.2|921.7|920|914.5|1033
1649984700000|2022-04-15 01:05:00|924.4|919.9|925.7|921.2|926.7|922.2|922.9|918.4|623
1649985000000|2022-04-15 01:10:00|925.8|921.3|927.6|923.1|929|924.5|925.3|920.8|690
1649985300000|2022-04-15 01:15:00|928.1|923.6|925.3|920.8|928.6|924.1|923.5|919|510
1649985600000|2022-04-15 01:20:00|925.8|921.3|925.3|920.8|927.1|922.6|924.6|920.1|330
1649985900000|2022-04-15 01:25:00|925.1|920.6|922.5|918|925.8|921.3|921.4|916.9|284
1649986200000|2022-04-15 01:30:00|922.6|918.1|923.4|918.9|923.5|919|921.5|917|490
1649986500000|2022-04-15 01:35:00|923.5|919|925.9|921.4|925.9|921.4|923.4|918.9|214
1649986800000|2022-04-15 01:40:00|925.8|921.3|925.7|921.2|926.7|922.2|924.8|920.3|242
1649987100000|2022-04-15 01:45:00|926.2|921.7|925.3|920.8|926.7|922.2|925|920.5|82
1649987400000|2022-04-15 01:50:00|925.2|920.7|929.1|924.6|929.6|925.1|925.2|920.7|530
1649987700000|2022-04-15 01:55:00|929.2|924.7|929.3|924.8|929.6|925.1|927.7|923.2|123
1649988000000|2022-04-15 02:00:00|929.5|925|928.1|923.6|930.4|925.9|926.7|922.2|581
1649988300000|2022-04-15 02:05:00|927.7|923.2|926.7|922.2|927.7|923.2|925.8|921.3|304
1649988600000|2022-04-15 02:10:00|926.2|921.7|927.6|923.1|927.6|923.1|923.8|919.3|397
1649989800000|2022-04-15 02:30:00|927.7|923.2|928.1|923.6|928.5|924|926.7|922.2|687
1649990100000|2022-04-15 02:35:00|928.5|924|926.7|922.2|928.5|924|926.5|922|404
1649990400000|2022-04-15 02:40:00|927.1|922.6|924.3|919.8|927.2|922.7|924.3|919.8|324
1649990700000|2022-04-15 02:45:00|923.9|919.4|921.4|916.9|924.7|920.2|919.9|915.4|483
1649991000000|2022-04-15 02:50:00|921.8|917.3|922.4|917.9|923.4|918.9|921.8|917.3|506
1649991300000|2022-04-15 02:55:00|922|917.5|921.8|917.3|922.7|918.2|918.7|914.2|895
1649991600000|2022-04-15 03:00:00|921.4|916.9|923.3|918.8|924.8|920.3|921.4|916.9|242
1649991900000|2022-04-15 03:05:00|923.9|919.4|920.4|915.9|924.3|919.8|918.6|914.1|407
1649992200000|2022-04-15 03:10:00|920.6|916.1|915|910.5|921.4|916.9|914.5|910|863
1649992500000|2022-04-15 03:15:00|915.4|910.9|916.1|911.6|918.6|914.1|914.4|909.9|752
1649992800000|2022-04-15 03:20:00|916.5|912|913.3|908.8|917.1|912.6|911|906.5|841
1649993100000|2022-04-15 03:25:00|912.8|908.3|919.6|915.1|919.6|915.1|912.8|908.3|426
1649993400000|2022-04-15 03:30:00|919.4|914.9|919.4|914.9|919.4|914.9|919.4|914.9|0
1650000600000|2022-04-15 05:30:00|919.2|914.7|920.9|916.4|923.3|918.8|917.9|913.4|413
1650000900000|2022-04-15 05:35:00|920.8|916.3|921.4|916.9|921.8|917.3|918.5|914|227
1650001200000|2022-04-15 05:40:00|921|916.5|917.5|913|921|916.5|916.1|911.6|324
1650001500000|2022-04-15 05:45:00|918|913.5|917.7|913.2|919.9|915.4|915.8|911.3|525
1650001800000|2022-04-15 05:50:00|917.6|913.1|915.6|911.1|919.6|915.1|915.2|910.7|212
1650002100000|2022-04-15 05:55:00|916.3|911.8|916.1|911.6|918.7|914.2|914.3|909.8|144
1650002400000|2022-04-15 06:00:00|916.6|912.1|918.1|913.6|918.1|913.6|915.1|910.6|152
1650002700000|2022-04-15 06:05:00|917.6|913.1|919.5|915|920|915.5|916.6|912.1|90
1650003000000|2022-04-15 06:10:00|920|915.5|915.7|911.2|920.4|915.9|915.2|910.7|231
1650003300000|2022-04-15 06:15:00|915.2|910.7|916.7|912.2|917.4|912.9|915|910.5|140
1650003600000|2022-04-15 06:20:00|916.6|912.1|916.7|912.2|918.6|914.1|913.8|909.3|146
1650003900000|2022-04-15 06:25:00|917.2|912.7|918.6|914.1|920.5|916|917.2|912.7|119
1650004200000|2022-04-15 06:30:00|918.1|913.6|917.7|913.2|919.1|914.6|917.6|913.1|61
1650004500000|2022-04-15 06:35:00|917.8|913.3|920.7|916.2|921.7|917.2|917.7|913.2|210
1650004800000|2022-04-15 06:40:00|920.5|916|920.8|916.3|923.5|919|919.7|915.2|474
1650005100000|2022-04-15 06:45:00|920.6|916.1|922.1|917.6|922.5|918|917.3|912.8|756
1650005400000|2022-04-15 06:50:00|922|917.5|922.6|918.1|923.6|919.1|921.1|916.6|706
1650005700000|2022-04-15 06:55:00|922.1|917.6|922.2|917.7|922.6|918.1|920.3|915.8|919
1650027600000|2022-04-15 13:00:00|919|914.5|909.7|905.2|919|914.5|906|901.5|2651
1650027900000|2022-04-15 13:05:00|909.3|904.8|915.4|910.9|916.3|911.8|907.8|903.3|988
1650028200000|2022-04-15 13:10:00|915.8|911.3|921.8|917.3|923.4|918.9|915.8|911.3|987
1650028500000|2022-04-15 13:15:00|921.3|916.8|918.7|914.2|921.8|917.3|918.2|913.7|618
1650028800000|2022-04-15 13:20:00|918.2|913.7|916.2|911.7|918.4|913.9|914.8|910.3|983
1650029100000|2022-04-15 13:25:00|916.7|912.2|914.6|910.1|917.8|913.3|914.3|909.8|635
1650029400000|2022-04-15 13:30:00|914.2|909.7|917.7|913.2|918.5|914|912.3|907.8|431
1650029700000|2022-04-15 13:35:00|918.1|913.6|918.7|914.2|920.1|915.6|918.1|913.6|178
1650030000000|2022-04-15 13:40:00|919.1|914.6|921.7|917.2|922.6|918.1|919.1|914.6|245
1650030300000|2022-04-15 13:45:00|922.2|917.7|927.5|923|927.5|923|921.8|917.3|296
1650030600000|2022-04-15 13:50:00|927.6|923.1|925.5|921|928.6|924.1|924.7|920.2|461
1650030900000|2022-04-15 13:55:00|925.1|920.6|925.6|921.1|926.1|921.6|924|919.5|92
1650031200000|2022-04-15 14:00:00|926|921.5|926.5|922|926.5|922|924.6|920.1|93
1650031500000|2022-04-15 14:05:00|925.6|921.1|924|919.5|926.1|921.6|923.1|918.6|61
1650031800000|2022-04-15 14:10:00|924.5|920|924.5|920|925.6|921.1|923.1|918.6|77
1650032100000|2022-04-15 14:15:00|924.1|919.6|925.5|921|926.4|921.9|923.1|918.6|72
1650032400000|2022-04-15 14:20:00|925.4|920.9|923.6|919.1|925.5|921|923.2|918.7|125
1650032700000|2022-04-15 14:25:00|924|919.5|924.1|919.6|924.6|920.1|923.6|919.1|4
1650033000000|2022-04-15 14:30:00|923.6|919.1|921.6|917.1|923.7|919.2|920.6|916.1|444
1650033300000|2022-04-15 14:35:00|922.1|917.6|923.1|918.6|923.6|919.1|922.1|917.6|94
1650033600000|2022-04-15 14:40:00|923.6|919.1|922.2|917.7|924.1|919.6|920.7|916.2|32
1650033900000|2022-04-15 14:45:00|922.6|918.1|923.2|918.7|924.7|920.2|922.6|918.1|96
1650034200000|2022-04-15 14:50:00|923.6|919.1|924.8|920.3|925.2|920.7|923.2|918.7|97
1650034500000|2022-04-15 14:55:00|924.7|920.2|924.1|919.6|925|920.5|922.1|917.6|868
1650034800000|2022-04-15 15:00:00|924.6|920.1|924.6|920.1|924.6|920.1|924.6|920.1|0
1650243600000|2022-04-18 01:00:00|924.1|919.6|915.4|910.9|924.1|919.6|914.2|909.7|960
1650243900000|2022-04-18 01:05:00|915.3|910.8|916.9|912.4|917.8|913.3|914.4|909.9|266
1650244200000|2022-04-18 01:10:00|917.3|912.8|919.3|914.8|923.1|918.6|917.3|912.8|200
1650244500000|2022-04-18 01:15:00|919.2|914.7|918.3|913.8|919.7|915.2|916.3|911.8|118
1650244800000|2022-04-18 01:20:00|918.8|914.3|921|916.5|921|916.5|917.2|912.7|488
1650245100000|2022-04-18 01:25:00|920.6|916.1|918.2|913.7|921|916.5|918.2|913.7|335
1650245400000|2022-04-18 01:30:00|918.7|914.2|920.1|915.6|921.1|916.6|916.3|911.8|230
1650245700000|2022-04-18 01:35:00|920.2|915.7|924.1|919.6|925|920.5|919.1|914.6|250
1650246000000|2022-04-18 01:40:00|924|919.5|923.4|918.9|926.5|922|922.1|917.6|524
1650246300000|2022-04-18 01:45:00|922.9|918.4|917|912.5|925.3|920.8|916.6|912.1|3688
1650246600000|2022-04-18 01:50:00|916.9|912.4|914.7|910.2|918.5|914|914.1|909.6|625
1650246900000|2022-04-18 01:55:00|915.1|910.6|917.5|913|919.1|914.6|914.7|910.2|338
1650247200000|2022-04-18 02:00:00|916.6|912.1|921|916.5|924.4|919.9|916|911.5|598
1650247500000|2022-04-18 02:05:00|921.4|916.9|918.1|913.6|921.4|916.9|915.7|911.2|338
1650247800000|2022-04-18 02:10:00|917.6|913.1|917.8|913.3|919.8|915.3|917.6|913.1|540
1650249000000|2022-04-18 02:30:00|917.3|912.8|917.7|913.2|919.9|915.4|914.8|910.3|280
1650249300000|2022-04-18 02:35:00|918.6|914.1|920.2|915.7|921.6|917.1|917.6|913.1|525
1650249600000|2022-04-18 02:40:00|920.7|916.2|919.7|915.2|921.2|916.7|918.2|913.7|183
1650249900000|2022-04-18 02:45:00|920.6|916.1|922.1|917.6|922.6|918.1|920.1|915.6|64
1650250200000|2022-04-18 02:50:00|921.7|917.2|922.5|918|924|919.5|921.7|917.2|98
1650250500000|2022-04-18 02:55:00|923|918.5|923|918.5|923.5|919|921.3|916.8|92
1650250800000|2022-04-18 03:00:00|922.1|917.6|932.4|927.9|932.4|927.9|922.1|917.6|887
1650251100000|2022-04-18 03:05:00|931.9|927.4|933.9|929.4|934.8|930.3|930.9|926.4|640
1650251400000|2022-04-18 03:10:00|933.4|928.9|932.8|928.3|933.9|929.4|930.8|926.3|532
1650251700000|2022-04-18 03:15:00|933.3|928.8|936.8|932.3|938.8|934.3|933.3|928.8|1226
1650252000000|2022-04-18 03:20:00|936.5|932|933.8|929.3|937.8|933.3|933.8|929.3|2824
1650252300000|2022-04-18 03:25:00|933.3|928.8|931.9|927.4|933.9|929.4|931.5|927|539
1650259800000|2022-04-18 05:30:00|932.6|928.1|929.3|924.8|935.7|931.2|929.3|924.8|490
1650260100000|2022-04-18 05:35:00|929.4|924.9|929.4|924.9|930.7|926.2|928.4|923.9|550
1650260400000|2022-04-18 05:40:00|928.9|924.4|928.3|923.8|930.9|926.4|928.3|923.8|567
1650260700000|2022-04-18 05:45:00|928.4|923.9|929.8|925.3|931.7|927.2|928.4|923.9|104
1650261000000|2022-04-18 05:50:00|930.3|925.8|929.4|924.9|930.4|925.9|927.8|923.3|103
1650261300000|2022-04-18 05:55:00|929.9|925.4|929.2|924.7|931.2|926.7|929.1|924.6|221
1650261600000|2022-04-18 06:00:00|929.3|924.8|929.2|924.7|931|926.5|927.7|923.2|731
1650261900000|2022-04-18 06:05:00|929.3|924.8|930.7|926.2|930.7|926.2|928.3|923.8|109
1650262200000|2022-04-18 06:10:00|931.2|926.7|928.7|924.2|931.2|926.7|928.2|923.7|121
1650262500000|2022-04-18 06:15:00|929.2|924.7|924.9|920.4|929.2|924.7|923.5|919|362
1650262800000|2022-04-18 06:20:00|925.4|920.9|927.3|922.8|928.3|923.8|925.4|920.9|223
1650263100000|2022-04-18 06:25:00|927.7|923.2|928.7|924.2|929.1|924.6|927.7|923.2|49
1650263400000|2022-04-18 06:30:00|929.1|924.6|929.6|925.1|930.7|926.2|929.1|924.6|140
1650263700000|2022-04-18 06:35:00|929.5|925|928.7|924.2|930.2|925.7|928.2|923.7|53
1650264000000|2022-04-18 06:40:00|928.2|923.7|927.7|923.2|928.7|924.2|926.3|921.8|145
1650264300000|2022-04-18 06:45:00|927.3|922.8|926.3|921.8|927.4|922.9|925.2|920.7|317
1650264600000|2022-04-18 06:50:00|926.8|922.3|926.3|921.8|928.2|923.7|925.5|921|231
1650264900000|2022-04-18 06:55:00|926.2|921.7|927.4|922.9|928.6|924.1|925.4|920.9|397
1650286800000|2022-04-18 13:00:00|930.4|923.9|931.5|927|932.1|927|928|923.2|777
1650287100000|2022-04-18 13:05:00|931.6|927.1|932.7|928.2|934.6|930.1|930.1|925.6|741
1650287400000|2022-04-18 13:10:00|933.1|928.6|933.1|928.6|934.3|929.8|931.5|927|488
1650287700000|2022-04-18 13:15:00|933.3|928.8|933.8|929.3|934.6|930.1|931.3|926.8|446
1650288000000|2022-04-18 13:20:00|933.7|929.2|932.8|928.3|935.7|931.2|932.3|927.8|563
1650288300000|2022-04-18 13:25:00|932.7|928.2|933.7|929.2|933.8|929.3|932.3|927.8|215
1650288600000|2022-04-18 13:30:00|934.2|929.7|934.2|929.7|934.2|929.7|932.3|927.8|133
1650288900000|2022-04-18 13:35:00|933.8|929.3|935.2|930.7|935.2|930.7|933.2|928.7|98
1650289200000|2022-04-18 13:40:00|935.7|931.2|935.7|931.2|937.1|932.6|933.8|929.3|294
1650289500000|2022-04-18 13:45:00|935.3|930.8|936.2|931.7|936.6|932.1|934.7|930.2|123
1650289800000|2022-04-18 13:50:00|935.7|931.2|934.2|929.7|936.1|931.6|933.3|928.8|118
1650290100000|2022-04-18 13:55:00|934.6|930.1|933.4|928.9|934.7|930.2|933.2|928.7|220
1650290400000|2022-04-18 14:00:00|933.1|928.6|934.1|929.6|935.1|930.6|932.5|928|88
1650290700000|2022-04-18 14:05:00|934.5|930|933.6|929.1|935.1|930.6|933.3|928.8|114
1650291000000|2022-04-18 14:10:00|934|929.5|935.1|930.6|935.1|930.6|933.5|929|99
1650291300000|2022-04-18 14:15:00|935.5|931|934.5|930|936.5|932|934.1|929.6|98
1650291600000|2022-04-18 14:20:00|935|930.5|934.6|930.1|935.5|931|932.6|928.1|126
1650291900000|2022-04-18 14:25:00|935|930.5|936.6|932.1|937.1|932.6|935|930.5|59
1650292200000|2022-04-18 14:30:00|937.2|932.7|936.7|932.2|938.1|933.6|935.2|930.7|228
1650292500000|2022-04-18 14:35:00|937.2|932.7|935.6|931.1|938.2|933.7|935.6|931.1|120
1650292800000|2022-04-18 14:40:00|936.1|931.6|936.1|931.6|936.6|932.1|935.5|931|271
1650293100000|2022-04-18 14:45:00|936.6|932.1|934.2|929.7|936.9|932.4|934.2|929.7|201
1650293400000|2022-04-18 14:50:00|934.7|930.2|933.2|928.7|934.7|930.2|931.7|927.2|101
1650293700000|2022-04-18 14:55:00|933.6|929.1|932.2|927.7|933.6|929.1|931.3|926.8|154
1650330000000|2022-04-19 01:00:00|932.1|927.6|928.6|924.1|933.1|928.6|925.8|921.3|700
1650330300000|2022-04-19 01:05:00|929.1|924.6|930.1|925.6|931|926.5|928.1|923.6|91
1650330600000|2022-04-19 01:10:00|930.5|926|928.5|924|931|926.5|928.1|923.6|678
1650330900000|2022-04-19 01:15:00|928.8|924.3|930|925.5|930.1|925.6|927.5|923|147
1650331200000|2022-04-19 01:20:00|930.5|926|932.4|927.9|932.4|927.9|929.4|924.9|164
1650331500000|2022-04-19 01:25:00|931.9|927.4|934.4|929.9|934.8|930.3|931.4|926.9|168
1650331800000|2022-04-19 01:30:00|934.3|929.8|935.8|931.3|936.4|931.9|933.3|928.8|233
1650332100000|2022-04-19 01:35:00|936.2|931.7|940.8|936.3|942.3|937.8|936.2|931.7|534
1650332400000|2022-04-19 01:40:00|940.3|935.8|939.6|935.1|940.3|935.8|937.7|933.2|111
1650332700000|2022-04-19 01:45:00|939.3|934.8|944.9|940.4|945.4|940.9|939|934.5|668
1650333000000|2022-04-19 01:50:00|945|940.5|944|939.5|945|940.5|942.4|937.9|285
1650333300000|2022-04-19 01:55:00|943.5|939|944|939.5|944|939.5|942.5|938|189
1650333600000|2022-04-19 02:00:00|944.5|940|943.1|938.6|944.5|940|942.5|938|222
1650333900000|2022-04-19 02:05:00|943.5|939|940.6|936.1|943.6|939.1|939.1|934.6|342
1650334200000|2022-04-19 02:10:00|940.3|935.8|943|938.5|943.2|938.7|940.1|935.6|65
1650335400000|2022-04-19 02:30:00|942.7|938.2|945.1|940.6|946.5|942|942.5|938|379
1650335700000|2022-04-19 02:35:00|944.6|940.1|941.6|937.1|944.6|940.1|940.6|936.1|180
1650336000000|2022-04-19 02:40:00|941.1|936.6|936.8|932.3|941.1|936.6|936.3|931.8|405
1650336300000|2022-04-19 02:45:00|937.2|932.7|936.9|932.4|939.9|935.4|936.8|932.3|350
1650336600000|2022-04-19 02:50:00|936.8|932.3|939.2|934.7|939.7|935.2|936.4|931.9|179
1650336900000|2022-04-19 02:55:00|938.7|934.2|939.7|935.2|940.7|936.2|938.7|934.2|111
1650337200000|2022-04-19 03:00:00|940.1|935.6|940.2|935.7|940.8|936.3|938.2|933.7|145
1650337500000|2022-04-19 03:05:00|940.3|935.8|927.9|923.4|942.2|937.7|926.9|922.4|1200
1650337800000|2022-04-19 03:10:00|927.8|923.3|916.6|912.1|928.7|924.2|907.5|903|3110
1650338100000|2022-04-19 03:15:00|916.7|912.2|922.1|917.6|923.1|918.6|912.7|908.2|1268
1650338400000|2022-04-19 03:20:00|922.2|917.7|921.3|916.8|925.6|921.1|920.3|915.8|685
1650338700000|2022-04-19 03:25:00|921.7|917.2|910.7|906.2|921.8|917.3|909.4|904.9|1387
1650346200000|2022-04-19 05:30:00|911|906.5|904.3|899.8|911|906.5|901.8|897.3|2015
1650346500000|2022-04-19 05:35:00|904.1|899.6|904.7|900.2|905.6|901.1|901.2|896.7|1209
1650346800000|2022-04-19 05:40:00|905.1|900.6|906.4|901.9|907.4|902.9|902.5|898|770
1650347100000|2022-04-19 05:45:00|905.9|901.4|905.4|900.9|908.9|904|904.5|900|1470
1650347400000|2022-04-19 05:50:00|905|900.5|905.9|901.4|906|901.5|902.1|897.6|439
1650347700000|2022-04-19 05:55:00|906.4|901.9|907.1|902.6|908.4|903.9|906.1|901.6|516
1650348000000|2022-04-19 06:00:00|906.9|902.4|909.5|905|909.9|905.4|905.1|900.6|499
1650348300000|2022-04-19 06:05:00|910|905.5|909|904.5|910.5|906|906.2|901.7|446
1650348600000|2022-04-19 06:10:00|909.1|904.6|907.7|903.2|910.5|906|907.2|902.7|45
1650348900000|2022-04-19 06:15:00|907.6|903.1|907|902.5|908.1|903.6|904.6|900.1|207
1650349200000|2022-04-19 06:20:00|906.5|902|905.6|901.1|906.5|902|903.1|898.6|149
1650349500000|2022-04-19 06:25:00|906|901.5|901.1|896.6|907.7|903.2|900.1|895.6|1043
1650349800000|2022-04-19 06:30:00|901.2|896.7|901.9|897.4|903.8|899.3|900.5|896|697
1650350100000|2022-04-19 06:35:00|902.1|897.6|900|895.5|903.5|899|899.5|895|1072
1650350400000|2022-04-19 06:40:00|899.5|895|895.7|891.2|900.8|896.3|894.4|889.9|1889
1650350700000|2022-04-19 06:45:00|895.3|890.8|895.8|891.3|896.8|892.3|891.5|887|1040
1650351000000|2022-04-19 06:50:00|895.3|890.8|899.1|894.6|899.1|894.6|894.4|889.9|359
1650351300000|2022-04-19 06:55:00|899|894.5|893.3|888.8|899.5|895|892.9|888.4|551
1650373200000|2022-04-19 13:00:00|894.5|890|900.7|896.2|903.3|898.8|894.5|890|2321
1650373500000|2022-04-19 13:05:00|900.8|896.3|904.2|899.7|904.7|900.2|900.8|896.3|411
1650373800000|2022-04-19 13:10:00|903.7|899.2|903.7|899.2|904.3|899.8|902.1|897.6|304
1650374100000|2022-04-19 13:15:00|903.6|899.1|902.2|897.7|905.1|900.6|902.1|897.6|409
1650374400000|2022-04-19 13:20:00|902.6|898.1|896.8|892.3|903.1|898.6|896.8|892.3|425
1650374700000|2022-04-19 13:25:00|896.7|892.2|897.1|892.6|898.6|894.1|895.2|890.7|671
1650375000000|2022-04-19 13:30:00|896.6|892.1|899|894.5|899|894.5|896.1|891.6|320
1650375300000|2022-04-19 13:35:00|898.5|894|897.3|892.8|898.6|894.1|896.6|892.1|49
1650375600000|2022-04-19 13:40:00|897.1|892.6|900.6|896.1|901.6|897.1|895.1|890.6|538
1650375900000|2022-04-19 13:45:00|901|896.5|900.8|896.3|901.7|897.2|900.1|895.6|325
1650376200000|2022-04-19 13:50:00|901.2|896.7|901.1|896.6|901.7|897.2|899.8|895.3|281
1650376500000|2022-04-19 13:55:00|901.6|897.1|905.1|900.6|906.1|901.6|901.6|897.1|534
1650376800000|2022-04-19 14:00:00|905.5|901|902.3|897.8|906.1|901.6|901.3|896.8|396
1650377100000|2022-04-19 14:05:00|902.8|898.3|902.6|898.1|902.8|898.3|901.2|896.7|153
1650377400000|2022-04-19 14:10:00|902.2|897.7|899.7|895.2|904.1|899.6|899.2|894.7|71
1650377700000|2022-04-19 14:15:00|899.8|895.3|899.3|894.8|900.7|896.2|899.3|894.8|56
1650378000000|2022-04-19 14:20:00|898.8|894.3|902|897.5|902.7|898.2|898.8|894.3|65
1650378300000|2022-04-19 14:25:00|902.2|897.7|903.6|899.1|905.1|900.6|901.7|897.2|81
1650378600000|2022-04-19 14:30:00|903.2|898.7|904.1|899.6|904.1|899.6|902.1|897.6|22
1650378900000|2022-04-19 14:35:00|903.6|899.1|900.2|895.7|903.6|899.1|900.2|895.7|38
1650379200000|2022-04-19 14:40:00|900.7|896.2|902.2|897.7|902.7|898.2|900.6|896.1|48
1650379500000|2022-04-19 14:45:00|902.7|898.2|903.1|898.6|903.6|899.1|901.7|897.2|21
1650379800000|2022-04-19 14:50:00|902.8|898.3|904.8|900.3|905.3|900.8|902.6|898.1|111
1650380100000|2022-04-19 14:55:00|904.6|900.1|908|903.5|908.4|903.9|904.6|900.1|271
1650416400000|2022-04-20 01:00:00|907.9|903.4|913.2|908.7|913.7|909.2|907.9|903.4|659
1650416700000|2022-04-20 01:05:00|912.7|908.2|911.9|907.4|913.2|908.7|910.9|906.4|193
1650417000000|2022-04-20 01:10:00|912.2|907.7|912.2|907.7|913.6|909.1|911.9|907.4|1486
1650417300000|2022-04-20 01:15:00|912|907.5|909.4|904.9|912.6|908.1|909|904.5|326
1650417600000|2022-04-20 01:20:00|909|904.5|908|903.5|909.5|905|906|901.5|200
1650417900000|2022-04-20 01:25:00|907.6|903.1|908.6|904.1|910|905.5|906.5|902|139
1650418200000|2022-04-20 01:30:00|908.5|904|907.2|902.7|909.1|904.6|907.1|902.6|73
1650418500000|2022-04-20 01:35:00|907.9|903.4|909|904.5|909.1|904.6|907.1|902.6|50
1650418800000|2022-04-20 01:40:00|909.4|904.9|911.6|907.1|912.6|908.1|908.7|904.2|162
1650419100000|2022-04-20 01:45:00|911.8|907.3|909.1|904.6|912.5|908|909.1|904.6|63
1650419400000|2022-04-20 01:50:00|909.6|905.1|910|905.5|910.1|905.6|908.2|903.7|61
1650419700000|2022-04-20 01:55:00|910.5|906|916|911.5|916|911.5|910|905.5|275
1650420000000|2022-04-20 02:00:00|916.5|912|914.5|910|916.5|912|913|908.5|129
1650420300000|2022-04-20 02:05:00|914|909.5|914.2|909.7|915|910.5|912.5|908|480
1650420600000|2022-04-20 02:10:00|914.5|910|914.1|909.6|915.5|911|913.6|909.1|332
1650421800000|2022-04-20 02:30:00|914.5|910|915|910.5|917.9|913.4|914.1|909.6|233
1650422100000|2022-04-20 02:35:00|915.2|910.7|918.5|914|919|914.5|914.5|910|408
1650422400000|2022-04-20 02:40:00|919|914.5|920.3|915.8|920.7|916.2|918.2|913.7|569
1650422700000|2022-04-20 02:45:00|920.7|916.2|920.9|916.4|921.8|917.3|919.4|914.9|890
1650423000000|2022-04-20 02:50:00|921.3|916.8|920.1|915.6|922.5|918|919.5|915|1052
1650423300000|2022-04-20 02:55:00|920.6|916.1|922.8|918.3|922.9|918.4|919.3|914.8|836
1650423600000|2022-04-20 03:00:00|922.3|917.8|923.4|918.9|923.8|919.3|920.5|916|177
1650423900000|2022-04-20 03:05:00|923.8|919.3|921|916.5|924.4|919.9|920.9|916.4|126
1650424200000|2022-04-20 03:10:00|921.4|916.9|922.4|917.9|922.9|918.4|919.9|915.4|340
1650424500000|2022-04-20 03:15:00|922|917.5|918.4|913.9|922.5|918|917.9|913.4|259
1650424800000|2022-04-20 03:20:00|918.2|913.7|920.9|916.4|920.9|916.4|917.9|913.4|95
1650425100000|2022-04-20 03:25:00|920.8|916.3|922.8|918.3|923.1|918.6|920.8|916.3|95
1650432600000|2022-04-20 05:30:00|920.5|916|919.4|914.9|922.4|917.9|918.5|914|257
1650432900000|2022-04-20 05:35:00|919.5|915|916.6|912.1|919.5|915|916.6|912.1|244
1650433200000|2022-04-20 05:40:00|917|912.5|913.2|908.7|918|913.5|912.8|908.3|275
1650433500000|2022-04-20 05:45:00|913.5|909|914.2|909.7|916.2|911.7|913.5|909|124
1650433800000|2022-04-20 05:50:00|914.1|909.6|910.8|906.3|914.2|909.7|909.3|904.8|157
1650434100000|2022-04-20 05:55:00|910.4|905.9|908.7|904.2|912.7|908.2|908.2|903|165
1650434400000|2022-04-20 06:00:00|908.3|903.8|910.7|906.2|911.2|906.7|908.3|903.8|253
1650434700000|2022-04-20 06:05:00|911.2|906.7|911.4|906.9|913.2|908.7|910.3|905.8|1375
1650435000000|2022-04-20 06:10:00|910.9|906.4|911.4|906.9|913.8|909.3|910.9|906.4|663
1650435300000|2022-04-20 06:15:00|910.9|906.4|901|896.5|910.9|906.4|900|895.5|748
1650435600000|2022-04-20 06:20:00|900.8|896.3|902.7|898.2|905.1|900.6|900.5|896|613
1650435900000|2022-04-20 06:25:00|902.2|897.7|900.2|895.7|905.7|901.2|899.3|894.8|352
1650436200000|2022-04-20 06:30:00|899.7|895.2|903.6|899.1|904.5|900|899.2|894.7|303
1650436500000|2022-04-20 06:35:00|904.1|899.6|903.6|899.1|905.1|900.6|903|898.5|134
1650436800000|2022-04-20 06:40:00|904.1|899.6|900.3|895.8|907|902.5|900.2|895.2|390
1650437100000|2022-04-20 06:45:00|900|895.5|896.5|892|901.1|896.6|896|891.5|1753
1650437400000|2022-04-20 06:50:00|896.4|891.9|900.1|895.6|901.1|896.2|892.9|888.4|2764
1650437700000|2022-04-20 06:55:00|900.5|896|903.1|898.6|903.9|899.1|899.7|895.2|2523
1650438000000|2022-04-20 07:00:00|903.6|899.1|903.6|899.1|903.6|899.1|903.6|899.1|0
1650459600000|2022-04-20 13:00:00|908.1|903.6|908.3|903.8|911.8|907.3|904.6|900.1|1540
1650459900000|2022-04-20 13:05:00|907.9|903.4|910.2|905.7|911|906.5|906.7|902.2|1040
1650460200000|2022-04-20 13:10:00|910.4|905.9|905.9|901.4|910.4|905.9|905.5|901|422
1650460500000|2022-04-20 13:15:00|906|901.5|906.8|902.3|907.9|903.4|904|899.5|440
1650460800000|2022-04-20 13:20:00|907.1|902.6|902.6|898.1|907.4|902.9|901.2|896.7|431
1650461100000|2022-04-20 13:25:00|903|898.5|904.2|899.7|905.9|901.4|901.7|897.2|509
1650461400000|2022-04-20 13:30:00|904|899.5|906.5|902|906.9|902.4|903.8|899.3|111
1650461700000|2022-04-20 13:35:00|906.9|902.4|909|904.5|909.5|905|906.5|902|298
1650462000000|2022-04-20 13:40:00|909.1|904.6|908.6|904.1|909.9|905.4|907.6|903.1|68
1650462300000|2022-04-20 13:45:00|908.1|903.6|908.1|903.6|908.5|904|906.7|902.2|71
1650462600000|2022-04-20 13:50:00|908.2|903.7|907.7|903.2|908.2|903.7|906.8|902.3|118
1650462900000|2022-04-20 13:55:00|907.5|903|908.3|903.8|909.2|904.7|907.3|902.8|109
1650463200000|2022-04-20 14:00:00|907.8|903.3|907.8|903.3|907.8|903.3|905.8|901.3|138
1650463500000|2022-04-20 14:05:00|908.7|904.2|908.2|903.7|909.2|904.7|908.2|903.7|43
1650463800000|2022-04-20 14:10:00|907.7|903.2|907.3|902.8|908.2|903.7|905.8|901.3|70
1650464100000|2022-04-20 14:15:00|907.7|903.2|907.7|903.2|909.3|904.8|907.3|902.8|36
1650464400000|2022-04-20 14:20:00|908.2|903.7|909.6|905.1|909.6|905.1|907.3|902.8|34
1650464700000|2022-04-20 14:25:00|910|905.5|911.1|906.6|913|908.5|909.1|904.6|115
1650465000000|2022-04-20 14:30:00|911.2|906.7|912.2|907.7|913.1|908.6|911.1|906.6|198
1650465300000|2022-04-20 14:35:00|912.3|907.8|911.9|907.4|912.7|908.2|911.9|907.4|211
1650465600000|2022-04-20 14:40:00|911.7|907.2|914.6|910.1|914.6|910.1|910.7|906.2|95
1650465900000|2022-04-20 14:45:00|915|910.5|916.8|912.3|917|912.5|914.2|909.7|156
1650466200000|2022-04-20 14:50:00|917|912.5|916.5|912|917.5|913|916|911.5|170
1650466500000|2022-04-20 14:55:00|917|912.5|916.6|912.1|917.6|913.1|916.1|911.6|85
1650466800000|2022-04-20 15:00:00|916.8|912.3|916.8|912.3|916.8|912.3|916.8|912.3|0
1650502800000|2022-04-21 01:00:00|916|911.5|913.6|909.1|917.4|912.9|913.1|908.6|169
1650503100000|2022-04-21 01:05:00|915|910.5|913.5|909|915|910.5|911.6|907.1|113
1650503400000|2022-04-21 01:10:00|914|909.5|915.5|911|916.5|912|913.5|909|57
1650503700000|2022-04-21 01:15:00|915.1|910.6|913.6|909.1|915.1|910.6|911.9|907.4|111
1650504000000|2022-04-21 01:20:00|914.5|910|913.6|909.1|915.1|910.6|913.2|908.7|26
1650504300000|2022-04-21 01:25:00|914.1|909.6|913.5|909|915|910.5|912.6|908.1|19
1650504600000|2022-04-21 01:30:00|913.1|908.6|913.1|908.6|914|909.5|912.1|907.6|140
1650504900000|2022-04-21 01:35:00|913.5|909|913|908.5|914.5|910|912.6|908.1|48
1650505200000|2022-04-21 01:40:00|913.5|909|913.1|908.6|914|909.5|912.5|908|26
1650505500000|2022-04-21 01:45:00|912.9|908.4|911.7|907.2|913.1|908.6|911.6|907.1|94
1650505800000|2022-04-21 01:50:00|912.1|907.6|911.1|906.6|913|908.5|910.6|906.1|100
1650506100000|2022-04-21 01:55:00|910.6|906.1|914|909.5|914|909.5|910.2|905.7|48
1650506400000|2022-04-21 02:00:00|913.6|909.1|919.5|915|920|915.5|913.6|909.1|328
1650506700000|2022-04-21 02:05:00|919|914.5|916|911.5|919.5|915|916|911.5|67
1650507000000|2022-04-21 02:10:00|916.5|912|916.7|912.2|918.4|913.9|916.5|912|265
1650507300000|2022-04-21 02:15:00|916.9|912.4|916.9|912.4|916.9|912.4|916.9|912.4|0
1650508200000|2022-04-21 02:30:00|917.3|912.8|917|912.5|918.4|913.9|916.9|912.4|127
1650508500000|2022-04-21 02:35:00|917.5|913|918.9|914.4|920.9|916.4|916.9|912.4|152
1650508800000|2022-04-21 02:40:00|919.4|914.9|917.5|913|920.9|916.4|917.5|913|58
1650509100000|2022-04-21 02:45:00|918|913.5|916.5|912|918.4|913.9|915.1|910.6|103
1650509400000|2022-04-21 02:50:00|917|912.5|915.5|911|917|912.5|914.1|909.6|115
1650509700000|2022-04-21 02:55:00|915.4|910.9|916.1|911.6|917.5|913|915.4|910.9|50
1650510000000|2022-04-21 03:00:00|916.5|912|915.5|911|916.8|912.3|913.5|909|83
1650510300000|2022-04-21 03:05:00|915|910.5|916.6|912.1|917.5|913|915|910.5|114
1650510600000|2022-04-21 03:10:00|916.5|912|916.1|911.6|917.9|913.4|915.4|910.9|106
1650510900000|2022-04-21 03:15:00|916|911.5|916.5|912|917.2|912.7|913.1|908.6|92
1650511200000|2022-04-21 03:20:00|916|911.5|914.6|910.1|916|911.5|914.1|909.6|69
1650511500000|2022-04-21 03:25:00|915|910.5|911.6|907.1|915|910.5|910.6|906.1|207
1650511800000|2022-04-21 03:30:00|911.2|906.7|911.2|906.7|911.2|906.7|911.2|906.7|0
1650519000000|2022-04-21 05:30:00|911.6|907.1|906.7|902.2|915|910|906.7|902.2|574
1650519300000|2022-04-21 05:35:00|907.2|902.7|903.8|899.3|908.1|903.6|903.8|899.3|508
1650519600000|2022-04-21 05:40:00|904.1|899.6|905.8|901.3|909.6|905.1|902.8|898.3|547
1650519900000|2022-04-21 05:45:00|905.7|901.2|904.8|900.3|906.2|901.7|902.4|897.9|556
1650520200000|2022-04-21 05:50:00|904.3|899.8|907.2|902.7|908.6|904.1|904.3|899.8|323
1650520500000|2022-04-21 05:55:00|906.8|902.3|907.1|902.6|907.9|903.4|906.2|901.7|75
1650520800000|2022-04-21 06:00:00|906.7|902.2|908.3|903.8|910.1|905.6|906.2|901.7|196
1650521100000|2022-04-21 06:05:00|908.8|904.3|905.7|901.2|908.8|904.3|904.9|900.4|183
1650521400000|2022-04-21 06:10:00|905.3|900.8|903.9|899.4|905.9|901.4|903|898.5|507
1650521700000|2022-04-21 06:15:00|904.4|899.9|903.8|899.3|904.9|900.4|902.3|897.8|495
1650522000000|2022-04-21 06:20:00|903.4|898.9|903.4|898.9|906.3|901.8|903.4|898.9|165
1650522300000|2022-04-21 06:25:00|902.9|898.4|902.4|897.9|904.8|900.3|899.7|895.2|675
1650522600000|2022-04-21 06:30:00|902|897.5|901.9|897.4|903.9|899.4|901.5|897|286
1650522900000|2022-04-21 06:35:00|901.5|897|896.8|892.3|902|897.5|896.8|892.3|702
1650523200000|2022-04-21 06:40:00|896.5|892|899.6|895.1|900.1|895.6|896.3|891.8|317
1650523500000|2022-04-21 06:45:00|899.2|894.7|898.2|893.7|901.5|897|897.3|892.8|285
1650523800000|2022-04-21 06:50:00|898.6|894.1|906.5|902|907.5|903|898.6|894.1|828
1650524100000|2022-04-21 06:55:00|906.4|901.9|909.9|905.4|909.9|905.4|905.6|901.1|509
1650546000000|2022-04-21 13:00:00|909.7|905.2|906.2|901.7|911.7|907.2|905.8|901.3|619
1650546300000|2022-04-21 13:05:00|905.8|901.3|908.1|903.6|909.2|904.7|905.8|901.3|398
1650546600000|2022-04-21 13:10:00|908.3|903.8|909.4|904.9|910.4|905.9|908.3|903.8|164
1650546900000|2022-04-21 13:15:00|908.9|904.4|905.8|901.3|909.9|905.4|905|900.5|266
1650547200000|2022-04-21 13:20:00|905.5|901|906.5|902|906.9|902.4|905|900.5|92
1650547500000|2022-04-21 13:25:00|907|902.5|907.5|903|908.9|904.4|907|902.5|75
1650547800000|2022-04-21 13:30:00|907.8|903.3|909.9|905.4|909.9|905.4|907.7|903.2|40
1650548100000|2022-04-21 13:35:00|910.1|905.6|909.9|905.4|910.4|905.9|909.4|904.9|36
1650548400000|2022-04-21 13:40:00|909.4|904.9|907.9|903.4|909.4|904.9|905.5|901|49
1650548700000|2022-04-21 13:45:00|908.3|903.8|908.4|903.9|908.9|904.4|906|901.5|21
1650549000000|2022-04-21 13:50:00|908.3|903.8|909.4|904.9|910.3|905.8|907.9|903.4|25
1650549300000|2022-04-21 13:55:00|909.8|905.3|913.8|909.3|914.6|910.1|909.4|904.9|405
1650549600000|2022-04-21 14:00:00|914.2|909.7|914.8|910.3|915.3|910.8|912.9|908.4|259
1650549900000|2022-04-21 14:05:00|915.3|910.8|913.8|909.3|917.7|913.2|913.3|908.8|161
1650550200000|2022-04-21 14:10:00|913.7|909.2|914.7|910.2|914.7|910.2|913.7|909.2|90
1650550500000|2022-04-21 14:15:00|914.2|909.7|913.8|909.3|914.2|909.7|912.8|908.3|10
1650550800000|2022-04-21 14:20:00|914.2|909.7|913.3|908.8|914.2|909.7|912.4|907.9|35
1650551100000|2022-04-21 14:25:00|912.9|908.4|912.8|908.3|913.8|909.3|912.8|908.3|9
1650551400000|2022-04-21 14:30:00|913.3|908.8|912.3|907.8|914.2|909.7|910.9|906.4|151
1650551700000|2022-04-21 14:35:00|911.8|907.3|911.9|907.4|912.7|908.2|910.5|906|124
1650552000000|2022-04-21 14:40:00|911.4|906.9|912.3|907.8|912.8|908.3|910.9|906.4|73
1650552300000|2022-04-21 14:45:00|911.8|907.3|912.7|908.2|913.2|908.7|910.9|906.4|15
1650552600000|2022-04-21 14:50:00|912.3|907.8|910.6|906.1|912.3|907.8|910|905.5|48
1650552900000|2022-04-21 14:55:00|910.9|906.4|910.4|905.9|912.3|907.8|910|905.5|53
1650589200000|2022-04-22 01:00:00|910.3|905.8|902.2|897.7|910.5|906|901.3|896.8|1033
1650589500000|2022-04-22 01:05:00|901.8|897.3|899.7|895.2|903.1|898.6|899.3|894.8|529
1650589800000|2022-04-22 01:10:00|900.2|895.7|885|880.5|900.2|895.7|885|880.5|1348
1650590100000|2022-04-22 01:15:00|885.5|881|890.7|886.2|892.1|887.6|884.8|880.3|1080
1650590400000|2022-04-22 01:20:00|890.3|885.8|891.1|886.6|893.5|889|890.3|885.8|462
1650590700000|2022-04-22 01:25:00|890.6|886.1|883|878.5|890.7|886.2|883|878.5|592
1650591000000|2022-04-22 01:30:00|883.4|878.9|888.2|883.7|889.6|885.1|882.9|878.4|510
1650591300000|2022-04-22 01:35:00|887.8|883.3|888.6|884.1|889.5|885|885.8|881.3|384
1650591600000|2022-04-22 01:40:00|888.1|883.6|890.6|886.1|892.1|887.6|888.1|883.6|224
1650591900000|2022-04-22 01:45:00|890.1|885.6|886.9|882.4|890.1|885.6|886.7|882.2|376
1650592200000|2022-04-22 01:50:00|887.3|882.8|892.1|887.6|892.6|888.1|887.3|882.8|203
1650592500000|2022-04-22 01:55:00|892.4|887.9|895|890.5|899.5|895|892.4|887.9|353
1650592800000|2022-04-22 02:00:00|895.5|891|892.1|887.6|895.9|891.4|892.1|887.6|263
1650593100000|2022-04-22 02:05:00|891.7|887.2|895.1|890.6|896|891.5|891.7|887.2|241
1650593400000|2022-04-22 02:10:00|894.7|890.2|897.4|892.9|897.8|893.3|892.3|887.8|335
1650593700000|2022-04-22 02:15:00|896.9|892.4|896.9|892.4|896.9|892.4|896.9|892.4|0
1650594600000|2022-04-22 02:30:00|897.4|892.9|894.9|890.4|898.8|894.3|894.9|890.4|202
1650594900000|2022-04-22 02:35:00|895.9|891.4|894.9|890.4|897.1|892.6|894.9|890.4|122
1650595200000|2022-04-22 02:40:00|895.3|890.8|895.3|890.8|895.9|891.4|893.9|889.4|99
1650595500000|2022-04-22 02:45:00|895.8|891.3|894.9|890.4|897.3|892.8|894.8|890.3|58
1650595800000|2022-04-22 02:50:00|895.3|890.8|891.9|887.4|895.3|890.8|891.9|887.4|54
1650596100000|2022-04-22 02:55:00|891|886.5|891|886.5|892.4|887.9|889.4|884.9|130
1650596400000|2022-04-22 03:00:00|890.6|886.1|891|886.5|892.9|888.4|890|885.5|114
1650596700000|2022-04-22 03:05:00|890.5|886|891.1|886.6|892.4|887.9|889.6|885.1|168
1650597000000|2022-04-22 03:10:00|890.6|886.1|887.2|882.7|890.7|886.2|886.9|882.4|680
1650597300000|2022-04-22 03:15:00|887|882.5|890.8|886.3|891.2|886.7|886.9|882.4|204
1650597600000|2022-04-22 03:20:00|890.3|885.8|891.7|887.2|893.2|888.7|890.3|885.8|101
1650597900000|2022-04-22 03:25:00|891.6|887.1|887.9|883.4|891.7|887.2|887.4|882.9|152
1650605400000|2022-04-22 05:30:00|887.8|883.3|889.6|885.1|889.6|885.1|884.9|880.4|358
1650605700000|2022-04-22 05:35:00|888.7|884.2|893.2|888.7|894.1|889.6|888.7|884.2|135
1650606000000|2022-04-22 05:40:00|892.7|888.2|890.2|885.7|893.1|888.6|890.2|885.7|131
1650606300000|2022-04-22 05:45:00|889.8|885.3|889.8|885.3|893.2|888.7|889.2|884.7|100
1650606600000|2022-04-22 05:50:00|890.3|885.8|893.6|889.1|894.6|890.1|890.3|885.8|145
1650606900000|2022-04-22 05:55:00|894.1|889.6|895.2|890.7|897.1|892.6|894.1|889.6|190
1650607200000|2022-04-22 06:00:00|895.1|890.6|894.2|889.7|896.1|891.6|892.7|888.2|97
1650607500000|2022-04-22 06:05:00|894.7|890.2|891.8|887.3|894.7|890.2|891.7|887.2|172
1650607800000|2022-04-22 06:10:00|891.7|887.2|894.6|890.1|895.6|890.8|891.2|886.7|198
1650608100000|2022-04-22 06:15:00|894.7|890.2|891.3|886.8|894.7|890.2|891.3|886.8|318
1650608400000|2022-04-22 06:20:00|891.8|887.3|890.4|885.9|892.7|888.2|889|884.5|113
1650608700000|2022-04-22 06:25:00|890.3|885.8|890.8|886.3|891.2|886.7|888|883.5|68
1650609000000|2022-04-22 06:30:00|890.3|885.8|888.3|883.8|890.8|886.3|886.4|881.9|183
1650609300000|2022-04-22 06:35:00|887.8|883.3|892.3|887.8|892.7|888.2|887.4|882.9|178
1650609600000|2022-04-22 06:40:00|892.2|887.7|890.3|885.8|892.8|888.3|890.3|885.8|85
1650609900000|2022-04-22 06:45:00|889.8|885.3|890.4|885.9|892.3|887.8|889.7|885.2|243
1650610200000|2022-04-22 06:50:00|890.7|886.2|890.9|886.4|891.9|887.4|889.9|885.4|256
1650610500000|2022-04-22 06:55:00|891.3|886.8|888.3|883.8|891.4|886.9|887|882.5|548
1650610800000|2022-04-22 07:00:00|887.9|883.4|888.3|883.8|888.3|883.8|887.9|883.4|0
1650632400000|2022-04-22 13:00:00|883.7|879.2|883.5|879|886.4|881.9|879.1|874.6|435
1650632700000|2022-04-22 13:05:00|883.3|878.8|883.6|879.1|889.3|884.8|883.1|878.6|288
1650633000000|2022-04-22 13:10:00|883.1|878.6|881.1|876.6|884|879.5|877.2|872.7|516
1650633300000|2022-04-22 13:15:00|881.5|877|881.1|876.6|883.1|878.6|879.7|875.2|343
1650633600000|2022-04-22 13:20:00|880.6|876.1|877.8|873.3|880.6|876.1|877.7|873.2|639
1650633900000|2022-04-22 13:25:00|878.3|873.8|884|879.5|885.4|880.9|878.3|873.8|378
1650634200000|2022-04-22 13:30:00|884.5|880|881.5|877|884.5|880|880.6|876.1|141
1650634500000|2022-04-22 13:35:00|881.8|877.3|883|878.5|884.4|879.9|880.6|876.1|47
1650634800000|2022-04-22 13:40:00|882.6|878.1|887.5|883|887.7|883.2|882.6|878.1|266
1650635100000|2022-04-22 13:45:00|888.4|883.9|886.1|881.6|889.4|884.9|885.2|880.7|449
1650635400000|2022-04-22 13:50:00|886.5|882|884.4|879.9|887|882.5|883.5|879|212
1650635700000|2022-04-22 13:55:00|884.9|880.4|883.4|878.9|885.8|881.3|883.4|878.9|126
1650636000000|2022-04-22 14:00:00|882.9|878.4|881.4|876.9|882.9|878.4|880.6|876.1|242
1650636300000|2022-04-22 14:05:00|881|876.5|880.1|875.6|882.4|877.9|880.1|875.6|142
1650636600000|2022-04-22 14:10:00|879.6|875.1|880.1|875.6|881|876.5|879.2|874.7|104
1650636900000|2022-04-22 14:15:00|880.6|876.1|881.1|876.6|882|877.5|880.5|876|161
1650637200000|2022-04-22 14:20:00|881.6|877.1|881|876.5|882.1|877.6|881|876.5|63
1650637500000|2022-04-22 14:25:00|881.5|877|874|869.5|881.5|877|873.8|869.3|320
1650637800000|2022-04-22 14:30:00|874.3|869.8|877.3|872.8|877.8|873.3|872.6|868.1|601
1650638100000|2022-04-22 14:35:00|876.4|871.9|872.3|867.8|876.4|871.9|871.9|867.4|124
1650638400000|2022-04-22 14:40:00|872.5|868|871.6|867.1|875|870.5|871.6|867.1|82
1650638700000|2022-04-22 14:45:00|871.1|866.6|867.8|863.3|872.1|867.6|865.3|860.8|1198
1650639000000|2022-04-22 14:50:00|867.7|863.2|857.1|852.6|869.8|865.3|857.1|852.6|1105
1650639300000|2022-04-22 14:55:00|857.5|853|848.5|844|859.2|854.6|846.6|842.1|1043
1650639600000|2022-04-22 15:00:00|848|843.5|848|843.5|848|843.5|848|843.5|0
1650848400000|2022-04-25 01:00:00|843.9|838.4|827.1|822.6|843.9|838.4|809.5|803|2490
1650848700000|2022-04-25 01:05:00|826.6|822.1|829.2|824.7|832.9|828.4|824.1|819.1|935
1650849000000|2022-04-25 01:10:00|829.1|824.6|827.8|823.3|832.9|828.4|827.7|823.2|580
1650849300000|2022-04-25 01:15:00|827.3|822.8|826.1|821.6|829.7|825.2|824.6|818.9|508
1650849600000|2022-04-25 01:20:00|825.7|821.2|830|825.5|831.4|826.9|825.7|821.2|193
1650849900000|2022-04-25 01:25:00|829.5|825|825.1|820.6|830|825.5|824.2|819.7|397
1650850200000|2022-04-25 01:30:00|824.4|819.9|821.2|816.7|825.4|820.7|820.3|815.8|742
1650850500000|2022-04-25 01:35:00|821.7|817.2|818.6|814.1|823.1|818.6|818.1|813.6|594
1650850800000|2022-04-25 01:40:00|819.1|814.6|823|818.5|823.2|818.7|819.1|814.6|360
1650851100000|2022-04-25 01:45:00|823.5|819|820.5|816|825|820.5|820.3|815.8|209
1650851400000|2022-04-25 01:50:00|820.3|815.8|822.1|817.6|823.9|819.4|820.2|815.7|350
1650851700000|2022-04-25 01:55:00|822.5|818|821.1|816.6|822.5|818|821.1|816.6|137
1650852000000|2022-04-25 02:00:00|820.6|816.1|819.6|815.1|821.6|817.1|818.6|814.1|241
1650852300000|2022-04-25 02:05:00|819.1|814.6|821.2|816.7|822.4|817.9|817.7|813.2|283
1650852600000|2022-04-25 02:10:00|820.7|816.2|809.1|804.6|820.7|816.2|808.6|804.1|755
1650853800000|2022-04-25 02:30:00|808.6|804.1|800.8|796.3|808.6|804.1|799.7|795.2|1825
1650854100000|2022-04-25 02:35:00|800.9|796.4|809.3|804.8|810.2|805.7|800.8|796.3|667
1650854400000|2022-04-25 02:40:00|808.8|804.3|810.9|806.4|813.4|808.9|805.9|801.4|875
1650854700000|2022-04-25 02:45:00|810.8|806.3|813.9|809.4|817.2|812.7|809|804.5|462
1650855000000|2022-04-25 02:50:00|813.4|808.9|810.7|806.2|814.3|809.8|809.9|805.4|247
1650855300000|2022-04-25 02:55:00|811.2|806.7|813.1|808.6|814.1|809.6|810.8|806.3|531
1650855600000|2022-04-25 03:00:00|812.6|808.1|816.3|811.8|818.9|814.4|811.6|807.1|424
1650855900000|2022-04-25 03:05:00|815.8|811.3|819.7|815.2|820.9|816.4|813.4|808.9|180
1650856200000|2022-04-25 03:10:00|820.2|815.7|819.8|815.3|820.7|816.2|817.8|813.3|163
1650856500000|2022-04-25 03:15:00|820|815.5|823|818.5|823.4|818.9|817.2|812.7|164
1650856800000|2022-04-25 03:20:00|823.5|819|820.1|815.6|825.5|821|819.8|815.3|199
1650857100000|2022-04-25 03:25:00|820.5|816|821|816.5|822.4|817.9|817.6|813.1|186
1650857400000|2022-04-25 03:30:00|820.5|816|820.5|816|820.5|816|820.5|816|0
1650864600000|2022-04-25 05:30:00|820.1|815.6|819.5|815|822.4|817.9|816.6|812.1|479
1650864900000|2022-04-25 05:35:00|820|815.5|814.7|810.2|820.5|816|814.7|810.2|69
1650865200000|2022-04-25 05:40:00|815.1|810.6|816.7|812.2|817.6|813.1|814.6|810.1|149
1650865500000|2022-04-25 05:45:00|817|812.5|815.5|811|817|812.5|814.6|810.1|79
1650865800000|2022-04-25 05:50:00|815|810.5|815.5|811|815.9|811.4|812.6|808.1|101
1650866100000|2022-04-25 05:55:00|815|810.5|805.9|801.4|815.1|810.6|803|798.5|618
1650866400000|2022-04-25 06:00:00|806.3|801.8|809.5|805|811.1|806.6|806.1|801.6|164
1650866700000|2022-04-25 06:05:00|809.8|805.3|809.2|804.7|812.1|807.6|809.2|804.7|133
1650867000000|2022-04-25 06:10:00|809.7|805.2|805.3|800.8|811.2|806.7|804.9|800.4|217
1650867300000|2022-04-25 06:15:00|805.6|801.1|807.7|803.2|809.8|805.3|805.6|801.1|186
1650867600000|2022-04-25 06:20:00|808.4|803.9|811.7|807.2|812.2|807.7|808.4|803.9|125
1650867900000|2022-04-25 06:25:00|811.2|806.7|812.7|808.2|814.8|810.3|810.7|806.2|184
1650868200000|2022-04-25 06:30:00|813.2|808.7|809.3|804.8|814.6|810.1|809.3|804.8|80
1650868500000|2022-04-25 06:35:00|808.8|804.3|808.8|804.3|809.3|804.8|806.9|802.4|172
1650868800000|2022-04-25 06:40:00|809.3|804.8|802.6|798.1|809.3|804.8|800.3|795.8|619
1650869100000|2022-04-25 06:45:00|803.1|798.6|804.7|800.2|808.9|804.4|802.9|798.4|202
1650869400000|2022-04-25 06:50:00|804.6|800.1|802.7|798.2|805.1|800.6|800.8|796.3|328
1650869700000|2022-04-25 06:55:00|803.2|798.7|800.8|796.3|803.6|799.1|800.3|795.8|486
1650891600000|2022-04-25 13:00:00|801.8|795.3|803.9|799.4|810.4|805.9|799.3|793.8|602
1650891900000|2022-04-25 13:05:00|804.8|800.3|802.3|797.8|806.2|801.7|802.3|797.8|513
1650892200000|2022-04-25 13:10:00|801.9|797.4|798.2|793.7|806.1|801.6|794.8|790.3|761
1650892500000|2022-04-25 13:15:00|798.6|794.1|798.7|794.2|800.5|796|794.2|789.7|324
1650892800000|2022-04-25 13:20:00|798.8|794.3|800.2|795.7|802.6|798.1|798.2|793.7|541
1650893100000|2022-04-25 13:25:00|799.7|795.2|802.3|797.8|805.7|801.2|799.2|794.7|249
1650893400000|2022-04-25 13:30:00|803.3|798.8|798.9|794.4|803.3|798.8|798.4|793.9|196
1650893700000|2022-04-25 13:35:00|799.4|794.9|800.9|796.4|802.4|797.9|798.9|794.4|170
1650894000000|2022-04-25 13:40:00|801.4|796.9|799.4|794.9|801.9|797.4|799.4|794.9|140
1650894300000|2022-04-25 13:45:00|799.9|795.4|799.5|795|803.9|799.4|799|794.5|106
1650894600000|2022-04-25 13:50:00|799.7|795.2|799|794.5|801.4|796.9|795.5|791|154
1650894900000|2022-04-25 13:55:00|799.4|794.9|796|791.5|799.9|795.4|795.9|791.4|126
1650895200000|2022-04-25 14:00:00|796.9|792.4|799.4|794.9|799.9|795.4|796.9|792.4|39
1650895500000|2022-04-25 14:05:00|799.9|795.4|794.6|790.1|800.4|795.9|792.1|787.5|224
1650895800000|2022-04-25 14:10:00|795.1|790.6|796|791.5|796|791.5|790.1|785.6|177
1650896100000|2022-04-25 14:15:00|795.3|790.8|793.5|789|798.4|793.9|793.1|788.6|66
1650896400000|2022-04-25 14:20:00|794|789.5|792.4|787.9|794|789.5|791|786.5|239
1650896700000|2022-04-25 14:25:00|792.9|788.4|792.2|787.7|795.3|790.8|791.9|787.4|275
1650897000000|2022-04-25 14:30:00|792.4|787.9|793.4|788.9|794.8|790.3|791.9|787.4|75
1650897300000|2022-04-25 14:35:00|792.9|788.4|796.3|791.8|797.2|792.7|792.4|787.9|57
1650897600000|2022-04-25 14:40:00|796.7|792.2|797.7|793.2|799.2|794.7|794.9|790.4|48
1650897900000|2022-04-25 14:45:00|798.2|793.7|800.2|795.7|800.2|795.7|796.3|791.8|183
1650898200000|2022-04-25 14:50:00|800.4|795.9|798.3|793.8|800.7|796.2|797.9|793.4|81
1650898500000|2022-04-25 14:55:00|798.8|794.3|802.3|797.8|804.1|799.6|798.8|794.3|122
1650898800000|2022-04-25 15:00:00|801.8|797.3|801.8|797.3|801.8|797.3|801.8|797.3|0
1650934800000|2022-04-26 01:00:00|801.6|797.1|811.4|806.9|816.1|811.6|801.6|797.1|689
1650935100000|2022-04-26 01:05:00|811|806.5|810.6|806.1|812.9|808.4|809.6|805.1|274
1650935400000|2022-04-26 01:10:00|810.1|805.6|814|809.5|814|809.5|808.6|804.1|217
1650935700000|2022-04-26 01:15:00|813.6|809.1|814.6|810.1|815|810.5|812.6|808.1|194
1650936000000|2022-04-26 01:20:00|814.1|809.6|812.6|808.1|814.1|809.6|812.1|807.6|465
1650936300000|2022-04-26 01:25:00|813|808.5|819|814.5|820|815.5|811.6|807.1|111
1650936600000|2022-04-26 01:30:00|818.6|814.1|817.8|813.3|819.1|814.6|816.5|812|103
1650936900000|2022-04-26 01:35:00|817.6|813.1|819.1|814.6|820.5|816|817.1|812.6|83
1650937200000|2022-04-26 01:40:00|819.6|815.1|819|814.5|819.6|815.1|817.6|813.1|100
1650937500000|2022-04-26 01:45:00|818.6|814.1|815.5|811|818.6|814.1|813.1|808|312
1650937800000|2022-04-26 01:50:00|815.2|810.7|814.3|809.8|816|811.5|812.6|808.1|315
1650938100000|2022-04-26 01:55:00|814.9|809.4|810.4|805.9|814.9|809.9|810|805.5|69
1650938400000|2022-04-26 02:00:00|810.9|806.4|813.9|809.4|814.3|809.8|810.9|806.4|193
1650938700000|2022-04-26 02:05:00|814|809.5|813.9|809.4|817.8|813.3|812.5|808|90
1650939000000|2022-04-26 02:10:00|812.9|808.4|814.9|810.4|814.9|810.4|812|807.5|65
1650940200000|2022-04-26 02:30:00|816.4|811.9|820|815.5|822.9|818.4|816.4|811.3|341
1650940500000|2022-04-26 02:35:00|819.6|815.1|822.7|818.2|823.1|818.6|819.1|814.6|470
1650940800000|2022-04-26 02:40:00|822.4|817.9|822.7|818.2|824.7|819.8|821.6|817.1|253
1650941100000|2022-04-26 02:45:00|822.2|817.7|824.3|819.8|824.3|819.8|821.3|816.8|277
1650941400000|2022-04-26 02:50:00|824.2|819.7|822.4|817.9|824.2|819.7|822.4|817.9|372
1650941700000|2022-04-26 02:55:00|822.9|818.4|822.2|817.7|823.2|818.7|821|816.5|541
1650942000000|2022-04-26 03:00:00|822.4|817.9|821.4|816.9|822.9|818.4|818.5|814|130
1650942300000|2022-04-26 03:05:00|820.9|816.4|824.8|820.3|824.8|820.3|820.9|816.4|73
1650942600000|2022-04-26 03:10:00|825.3|820.8|822.3|817.8|825.3|820.8|821.8|817.3|67
1650942900000|2022-04-26 03:15:00|822.8|818.3|827.2|822.7|828.7|824.2|821.8|817.3|288
1650943200000|2022-04-26 03:20:00|826.7|822.2|830.7|826.2|830.7|826.2|825.2|820.7|191
1650943500000|2022-04-26 03:25:00|830.2|825.7|831.2|826.7|832.9|828.1|830.2|825.7|172
1650943800000|2022-04-26 03:30:00|831.7|827.2|831.7|827.2|831.7|827.2|831.7|827.2|0
1650951000000|2022-04-26 05:30:00|831.6|827.1|824.6|820.1|832.5|827.1|824.1|819.6|200
1650951300000|2022-04-26 05:35:00|824.2|819.7|821.7|817.2|825.2|820.7|820.3|815.8|195
1650951600000|2022-04-26 05:40:00|822.2|817.7|823.7|819.2|824.2|819.7|822.2|817.7|169
1650951900000|2022-04-26 05:45:00|823.8|819.3|822.8|818.3|825.7|821.2|821.8|817.3|251
1650952200000|2022-04-26 05:50:00|822.7|818.2|824.2|819.7|826.2|821.7|822.7|818.2|180
1650952500000|2022-04-26 05:55:00|825.2|820.7|825.2|820.7|827.2|822.7|823.3|818.8|173
1650952800000|2022-04-26 06:00:00|824.9|820.4|822.7|818.2|825.7|821.2|821.2|816.7|146
1650953100000|2022-04-26 06:05:00|823.2|818.7|819.7|815.2|823.7|819.2|818.6|814.1|752
1650953400000|2022-04-26 06:10:00|820.2|815.7|819.7|815.2|821.7|817.2|816.8|812.3|261
1650953700000|2022-04-26 06:15:00|819.2|814.7|818.2|813.7|821.7|817.2|818.2|813.7|159
1650954000000|2022-04-26 06:20:00|818.1|813.6|822.6|818.1|823.1|818.6|818.1|813.6|129
1650954300000|2022-04-26 06:25:00|822.5|818|819.7|815.2|822.6|818.1|818.7|814.2|91
1650954600000|2022-04-26 06:30:00|819.2|814.7|815.3|810.8|820.6|816.1|814.8|810.3|109
1650954900000|2022-04-26 06:35:00|814.8|810.3|819.6|815.1|820.1|815.6|814.8|810.3|51
1650955200000|2022-04-26 06:40:00|819.2|814.7|817.1|812.6|820.7|816.2|816|811.5|123
1650955500000|2022-04-26 06:45:00|817.2|812.7|819.3|814.8|819.3|814.8|814.8|810.3|406
1650955800000|2022-04-26 06:50:00|819.4|814.9|817.4|812.9|820.9|816.4|817.4|812.9|259
1650956100000|2022-04-26 06:55:00|817.9|813.4|816.8|812.3|818.2|813.7|815.2|810.7|132
1650978000000|2022-04-26 13:00:00|825|820.5|825.7|821.2|834.5|830|824.5|819.6|414
1650978300000|2022-04-26 13:05:00|826.2|821.7|832.5|828|833|828.5|826.2|821.7|226
1650978600000|2022-04-26 13:10:00|833|828.5|837.1|832.6|839|834.5|832.5|828|349
1650978900000|2022-04-26 13:15:00|836.6|832.1|837.5|833|837.9|833.4|835.1|830.6|219
1650979200000|2022-04-26 13:20:00|837.9|833.4|837.6|833.1|839.9|835.4|836.5|832|286
1650979500000|2022-04-26 13:25:00|837.3|832.8|835.5|831|837.3|832.8|834.9|830.4|47
1650979800000|2022-04-26 13:30:00|836|831.5|834|829.5|836.7|832.2|833.1|828.6|29
1650980100000|2022-04-26 13:35:00|834.5|830|833.6|829.1|835|830.5|832.1|827.6|18
1650980400000|2022-04-26 13:40:00|834|829.5|835|830.5|835.5|831|833.6|829.1|24
1650980700000|2022-04-26 13:45:00|834.5|830|833|828.5|834.5|830|831.6|827.1|30
1650981000000|2022-04-26 13:50:00|832.6|828.1|834|829.5|835|830.5|832.5|828|30
1650981300000|2022-04-26 13:55:00|834.5|830|831.1|826.6|834.5|830|830.1|825.6|46
1650981600000|2022-04-26 14:00:00|832|827.5|830.6|826.1|832|827.5|829.1|824.6|47
1650981900000|2022-04-26 14:05:00|830.1|825.6|832.5|828|832.5|828|830.1|825.6|7
1650982200000|2022-04-26 14:10:00|833|828.5|830.6|826.1|834|829.5|830.6|826.1|36
1650982500000|2022-04-26 14:15:00|831.6|827.1|829|824.5|831.6|827.1|828.1|823.6|82
1650982800000|2022-04-26 14:20:00|828.8|824.3|828.6|824.1|829.1|824.6|825.8|821.3|92
1650983100000|2022-04-26 14:25:00|828.1|823.6|824.6|820.1|829.1|824.6|821.7|817.2|118
1650983400000|2022-04-26 14:30:00|825.1|820.6|819.7|815.2|827.1|822.6|819|814.5|123
1650983700000|2022-04-26 14:35:00|820.2|815.7|823.7|819.2|824.2|819.7|820.2|815.7|135
1650984000000|2022-04-26 14:40:00|823.9|819.4|827.6|823.1|828.1|823.6|822.7|818.2|59
1650984300000|2022-04-26 14:45:00|826.6|822.1|829.5|825|829.5|825|825.1|820.6|242
1650984600000|2022-04-26 14:50:00|829.1|824.6|831.1|826.6|832.6|828.1|827.1|822.6|84
1650984900000|2022-04-26 14:55:00|831.3|826.8|835.7|829.2|835.7|830.2|830.6|826.1|73
1650985200000|2022-04-26 15:00:00|835.9|829.4|835.9|829.4|835.9|829.4|835.9|829.4|0
1651021200000|2022-04-27 01:00:00|835.2|828.7|832.3|827.8|838.1|833.2|831.4|825.9|154
1651021500000|2022-04-27 01:05:00|832.8|828.3|830.3|825.8|833.8|829.3|829.5|825|53
1651021800000|2022-04-27 01:10:00|829.9|825.4|830.4|825.9|832.3|827.8|827.9|823.4|131
1651022100000|2022-04-27 01:15:00|831.8|827.3|831.9|827.4|833.3|828.8|831.3|826.8|26
1651022400000|2022-04-27 01:20:00|831.4|826.9|833.3|828.8|834.7|830.2|831.4|826.9|25
1651022700000|2022-04-27 01:25:00|832.8|828.3|831.8|827.3|834.3|829.8|831.4|826.9|27
1651023000000|2022-04-27 01:30:00|832.3|827.8|832.3|827.8|834.7|830.2|831.8|827.3|56
1651023300000|2022-04-27 01:35:00|832.5|828|833.7|829.2|834.4|829.9|832.3|827.8|20
1651023600000|2022-04-27 01:40:00|833.3|828.8|834.7|830.2|837.7|833.2|833.2|828.7|42
1651023900000|2022-04-27 01:45:00|835.2|830.7|833.8|829.3|836.2|831.7|832.8|828.3|49
1651024200000|2022-04-27 01:50:00|833.6|829.1|832.8|828.3|835.7|831.2|830.4|825.9|113
1651024500000|2022-04-27 01:55:00|834.7|830.2|835.7|831.2|835.7|831.2|833.3|828.8|27
1651024800000|2022-04-27 02:00:00|835.2|830.7|831.8|827.3|835.7|831.2|831.3|826.8|58
1651025100000|2022-04-27 02:05:00|833.3|828.8|828.8|824.3|833.7|829.2|827.9|823.4|50
1651025400000|2022-04-27 02:10:00|828.4|823.9|830.3|825.8|831.2|826.7|828.4|823.9|41
1651026600000|2022-04-27 02:30:00|829.6|825.1|825.8|821.3|831.2|826.7|824.8|820.3|114
1651026900000|2022-04-27 02:35:00|826.1|821.6|827.8|823.3|828.8|824.3|824.4|819.9|78
1651027200000|2022-04-27 02:40:00|828.3|823.8|826.8|822.3|828.3|823.8|825.4|820.9|46
1651027500000|2022-04-27 02:45:00|827.3|822.8|824.9|820.4|828.8|824.3|822.9|818.4|135
1651027800000|2022-04-27 02:50:00|826.3|821.8|827.8|823.3|828.8|824.3|825.3|820.8|379
1651028100000|2022-04-27 02:55:00|828.3|823.8|832.8|828.3|833.3|828.8|827.3|822.8|282
1651028400000|2022-04-27 03:00:00|833.3|828.8|829.3|824.8|833.3|828.8|829.3|824.8|21
1651028700000|2022-04-27 03:05:00|829.8|825.3|827.3|822.8|829.8|825.3|826.8|822.3|18
1651029000000|2022-04-27 03:10:00|827.8|823.3|824.3|819.8|827.8|823.3|823.9|819.4|53
1651029300000|2022-04-27 03:15:00|824.4|819.9|825.8|821.3|827.1|822.6|824.3|819.8|34
1651029600000|2022-04-27 03:20:00|827.3|822.8|822.8|818.3|828.7|824.2|821.4|816.9|42
1651029900000|2022-04-27 03:25:00|823.3|818.8|821.9|817.4|823.3|818.8|814.4|809.9|378
1651037400000|2022-04-27 05:30:00|822.3|817.8|825.9|821.4|830.7|826.2|822.3|817.8|235
1651037700000|2022-04-27 05:35:00|825.4|820.9|819.5|815|827.3|822.8|819.5|815|272
1651038000000|2022-04-27 05:40:00|820|815.5|820.3|815.8|820.8|816.3|816|811.5|764
1651038300000|2022-04-27 05:45:00|820|815.5|820.3|815.8|821.7|817.2|819.3|814.8|60
1651038600000|2022-04-27 05:50:00|820.8|816.3|821.8|817.3|824.2|819.7|820.8|816.3|703
1651038900000|2022-04-27 05:55:00|822.3|817.8|821.8|817.3|822.3|817.8|820.3|815.8|124
1651039200000|2022-04-27 06:00:00|821.3|816.8|819.3|814.8|821.3|816.8|817|812.5|312
1651039500000|2022-04-27 06:05:00|818.4|813.9|820.4|815.9|820.4|815.9|818.4|813.9|83
1651039800000|2022-04-27 06:10:00|820.8|816.3|825.2|820.7|826.1|821.6|820.8|816.3|225
1651040100000|2022-04-27 06:15:00|824.7|820.2|825.2|820.7|825.2|820.7|820.9|816.4|144
1651040400000|2022-04-27 06:20:00|824.3|819.8|827.2|822.7|827.6|823.1|822.4|817.9|109
1651040700000|2022-04-27 06:25:00|827.6|823.1|830.1|825.6|832.4|827.9|827.2|822.7|215
1651041000000|2022-04-27 06:30:00|829.8|825.3|829.5|825|832.2|827.7|829.5|825|238
1651041300000|2022-04-27 06:35:00|829.1|824.6|826.7|822.2|829.1|824.6|826.3|821.8|49
1651041600000|2022-04-27 06:40:00|827.2|822.7|828.6|824.1|829.8|825.3|825.3|820.8|113
1651041900000|2022-04-27 06:45:00|829.1|824.6|833.6|829.1|834.5|830|829.1|824.6|210
1651042200000|2022-04-27 06:50:00|834|829.5|831.1|826.6|834.1|829.6|830.1|825.6|50
1651042500000|2022-04-27 06:55:00|831|826.5|832.2|827.7|833.5|829|830.5|825.6|212
1651064400000|2022-04-27 13:00:00|831.5|827|829.7|825.2|833.6|828.1|827.3|822.8|176
1651064700000|2022-04-27 13:05:00|830.4|825.9|828.8|824.3|833.1|828.6|827.1|822.6|616
1651065000000|2022-04-27 13:10:00|829.3|824.8|829.3|824.8|829.8|825.3|827.1|822.6|159
1651065300000|2022-04-27 13:15:00|829.7|825.2|828.3|823.8|831.2|826.7|827.8|823.3|410
1651065600000|2022-04-27 13:20:00|827.9|823.4|826.2|821.7|827.9|823.4|823.9|818.8|219
1651065900000|2022-04-27 13:25:00|825.3|820.8|824.9|820.4|826.7|822.2|823.4|818.9|139
1651066200000|2022-04-27 13:30:00|823.9|819.4|828.2|823.7|828.2|823.7|823.9|819.4|76
1651066500000|2022-04-27 13:35:00|827.8|823.3|830.7|826.2|831.6|827.1|826.8|822.3|83
1651066800000|2022-04-27 13:40:00|831.1|826.6|826.3|821.8|831.1|826.6|825.9|821.4|54
1651067100000|2022-04-27 13:45:00|826.8|822.3|829.2|824.7|829.2|824.7|825.9|821.4|67
1651067400000|2022-04-27 13:50:00|828.8|824.3|835.6|831.1|836.5|832|828.8|824.3|170
1651067700000|2022-04-27 13:55:00|835.2|830.7|834.1|829.6|836.5|832|832.7|828.2|106
1651068000000|2022-04-27 14:00:00|833.7|829.2|832.8|828.3|834.6|830.1|832.3|827.8|81
1651068300000|2022-04-27 14:05:00|832.3|827.8|835.1|830.6|835.1|830.6|830.8|826.3|81
1651068600000|2022-04-27 14:10:00|834.7|830.2|833.2|828.7|835.6|831.1|832.3|827.8|10
1651068900000|2022-04-27 14:15:00|832.7|828.2|829.3|824.8|833.2|828.7|829.3|824.8|123
1651069200000|2022-04-27 14:20:00|828.9|824.4|827.9|823.4|830.7|826.2|827.9|823.4|51
1651069500000|2022-04-27 14:25:00|828.4|823.9|827.4|822.9|829.8|825.3|827.4|822.9|103
1651069800000|2022-04-27 14:30:00|828.4|823.9|833.2|828.7|833.6|829.1|828.4|823.9|88
1651070100000|2022-04-27 14:35:00|833.7|829.2|836.3|831.8|837|832.5|832.2|827.7|89
1651070400000|2022-04-27 14:40:00|836.5|832|837.5|833|838|833.5|834.1|829.6|32
1651070700000|2022-04-27 14:45:00|837|832.5|844.1|839.6|846.7|842.2|837|832.5|275
1651071000000|2022-04-27 14:50:00|843.9|839.4|846.9|842.4|849.4|844.9|843.4|838.9|109
1651071300000|2022-04-27 14:55:00|846.5|842|846.5|842|848.4|843.9|845|840.5|65
1651107600000|2022-04-28 01:00:00|846.7|842.2|843.9|839.4|847.9|843.4|842.9|838.4|70
1651107900000|2022-04-28 01:05:00|844.1|839.6|844.4|839.9|846.8|842.3|843.9|839.4|44
1651108200000|2022-04-28 01:10:00|843.9|839.4|846.8|842.3|847.8|843.3|843.9|839.4|114
1651108500000|2022-04-28 01:15:00|847.3|842.8|849.7|845.2|852.3|846.3|845.8|841.3|300
1651108800000|2022-04-28 01:20:00|850.5|844|848.4|843.9|851.5|846|847.8|842.4|91
1651109100000|2022-04-28 01:25:00|847.9|843.4|846|841.5|848.8|844.3|845.1|840.6|117
1651109400000|2022-04-28 01:30:00|845.6|841.1|846|841.5|847.5|843|845.5|841|36
1651109700000|2022-04-28 01:35:00|845.5|841|846|841.5|846|841.5|843.6|839.1|126
1651110000000|2022-04-28 01:40:00|844.6|840.1|845.5|841|846|841.5|843.1|838.6|81
1651110300000|2022-04-28 01:45:00|845|840.5|846.4|841.9|846.4|841.9|844.5|840|27
1651110600000|2022-04-28 01:50:00|845.2|840.7|843.6|839.1|845.5|841|842.1|837.6|63
1651110900000|2022-04-28 01:55:00|843.1|838.6|843.6|839.1|843.6|839.1|841.2|836.7|142
1651111200000|2022-04-28 02:00:00|843.1|838.6|845|840.5|845.9|841.4|843|838.5|94
1651111500000|2022-04-28 02:05:00|845.5|841|844|839.5|846.4|841.9|844|839.5|55
1651111800000|2022-04-28 02:10:00|844.5|840|839.5|835|844.5|840|839.5|835|105
1651112100000|2022-04-28 02:15:00|840|835.5|840|835.5|840|835.5|840|835.5|0
1651113000000|2022-04-28 02:30:00|839.5|835|841.5|837|842|837.5|837.6|833.1|93
1651113300000|2022-04-28 02:35:00|842.5|838|840.5|836|842.5|838|840.5|836|29
1651113600000|2022-04-28 02:40:00|841.9|837.4|843.5|839|844.4|839.9|841.9|837.4|24
1651113900000|2022-04-28 02:45:00|844|839.5|844|839.5|845.9|841.4|843.5|839|133
1651114200000|2022-04-28 02:50:00|844.5|840|843.5|839|845.5|841|843.1|838.6|66
1651114500000|2022-04-28 02:55:00|844.5|840|842.5|838|845.9|841.4|842.5|838|80
1651114800000|2022-04-28 03:00:00|842|837.5|841.6|837.1|842.1|837.6|840|835.5|46
1651115100000|2022-04-28 03:05:00|842|837.5|842.5|838|843.5|839|840.5|836|74
1651115400000|2022-04-28 03:10:00|842|837.5|840.6|836.1|843.9|839.4|840.6|836.1|97
1651115700000|2022-04-28 03:15:00|841.1|836.6|841.6|837.1|845.4|840.9|841.1|836.6|100
1651116000000|2022-04-28 03:20:00|842.1|837.6|840.6|836.1|842.6|838.1|840.6|836.1|27
1651116300000|2022-04-28 03:25:00|841.1|836.6|841.6|837.1|844|839.5|839.2|834.7|40
1651123800000|2022-04-28 05:30:00|841.5|837|832.3|827.8|841.5|837|830.4|825.9|236
1651124100000|2022-04-28 05:35:00|832.5|828|833.8|829.3|836.2|831.7|832.4|827.9|121
1651124400000|2022-04-28 05:40:00|834.3|829.8|839.6|835.1|839.6|835.1|832|827.5|122
1651124700000|2022-04-28 05:45:00|838.6|834.1|840.6|836.1|840.6|836.1|837.2|832.7|39
1651125000000|2022-04-28 05:50:00|841.8|837.3|842.6|838.1|843.6|839.1|841.6|837.1|52
1651125300000|2022-04-28 05:55:00|842.1|837.6|845.5|841|845.5|841|840.7|836.2|20
1651125600000|2022-04-28 06:00:00|844.3|839.8|842.1|837.6|845|840.5|842.1|837.6|11
1651125900000|2022-04-28 06:05:00|842.6|838.1|844.5|840|847.4|842.9|842.6|838.1|26
1651126200000|2022-04-28 06:10:00|845|840.5|844.7|840.2|846.1|841.6|843.1|838.6|77
1651126500000|2022-04-28 06:15:00|845.2|840.7|845.6|841.1|845.6|841.1|843.7|839.2|27
1651126800000|2022-04-28 06:20:00|846.1|841.6|848.5|844|849|844.5|845.6|841.1|34
1651127100000|2022-04-28 06:25:00|848.1|843.6|847.6|843.1|849.1|844.6|846.7|842.2|275
1651127400000|2022-04-28 06:30:00|846.7|842.2|847.6|843.1|850.1|845.6|845.2|840.7|205
1651127700000|2022-04-28 06:35:00|848.6|844.1|847.7|843.2|849.1|844.6|847.2|842.7|87
1651128000000|2022-04-28 06:40:00|848.1|843.6|853.5|849|854|849.5|847.6|843.1|82
1651128300000|2022-04-28 06:45:00|854.4|849.9|855.1|850.6|857|852.5|851.6|847.1|97
1651128600000|2022-04-28 06:50:00|854.6|850.1|856.1|851.6|856.2|851.7|852.8|848.3|147
1651128900000|2022-04-28 06:55:00|856.5|852|857|852.5|860|855.5|855.6|851.1|220
1651150800000|2022-04-28 13:00:00|857.1|850.6|853.5|849|857.1|850.6|851.5|845.7|103
1651151100000|2022-04-28 13:05:00|852.5|848|853.5|849|855.5|851|851.6|847.1|95
1651151400000|2022-04-28 13:10:00|854|849.5|854.5|850|855.4|850.9|852.5|848|68
1651151700000|2022-04-28 13:15:00|855|850.5|850.1|845.6|856|851.5|849.6|845.1|118
1651152000000|2022-04-28 13:20:00|849.7|845.2|852.5|848|853|848.5|849.6|844.6|34
1651152300000|2022-04-28 13:25:00|853|848.5|854|849.5|854.5|850|851.1|846.6|18
1651152600000|2022-04-28 13:30:00|853.5|849|850.6|846.1|853.5|849|850.1|845.6|4
1651152900000|2022-04-28 13:35:00|850.1|845.6|849.1|844.6|851.1|846.6|848.2|843.7|14
1651153200000|2022-04-28 13:40:00|849.6|845.1|850.1|845.6|851.6|847.1|849.6|845.1|31
1651153500000|2022-04-28 13:45:00|851.1|846.6|849.7|845.2|851.2|846.7|849.6|845.1|64
1651153800000|2022-04-28 13:50:00|849.2|844.7|849.2|844.7|850.2|845.7|848.2|843.7|65
1651154100000|2022-04-28 13:55:00|849.7|845.2|851.2|846.7|851.2|846.7|849.7|845.2|148
1651154400000|2022-04-28 14:00:00|850.8|846.3|849.8|845.3|853.7|849.2|849.8|845.3|121
1651154700000|2022-04-28 14:05:00|849.3|844.8|852.2|847.7|852.7|848.2|848.3|843.8|52
1651155000000|2022-04-28 14:10:00|852.7|848.2|857.2|852.7|859.5|854.1|852.7|848.2|134
1651155300000|2022-04-28 14:15:00|856.7|852.2|852.2|847.7|856.7|852.2|850.8|845.8|67
1651155600000|2022-04-28 14:20:00|851.2|846.7|854.6|850.1|854.6|850.1|851.2|846.7|14
1651155900000|2022-04-28 14:25:00|854.2|849.7|855.2|850.7|857.6|852.1|853.2|848.7|17
1651156200000|2022-04-28 14:30:00|856.4|851.9|855.7|851.2|856.7|852.2|854.3|849.8|54
1651156500000|2022-04-28 14:35:00|856.2|851.7|855.8|851.3|856.2|851.7|854.8|850.3|14
1651156800000|2022-04-28 14:40:00|856.2|851.7|857.3|852.8|858.7|854.2|856.2|851.7|169
1651157100000|2022-04-28 14:45:00|858.2|853.7|855.9|851.4|859.2|854.7|854.3|849.8|99
1651157400000|2022-04-28 14:50:00|856.8|852.3|854.4|849.9|856.8|852.3|853.4|848.9|13
1651157700000|2022-04-28 14:55:00|853.9|849.4|851.4|846.9|853.9|849.4|850.5|846|101
1651194000000|2022-04-29 01:00:00|851.1|846.6|847.6|843.1|851.1|846.6|844.7|839.7|90
1651194300000|2022-04-29 01:05:00|847.1|842.6|850.1|845.6|852|847.1|847.1|842.6|107
1651194600000|2022-04-29 01:10:00|849.6|845.1|850.2|845.7|852|847.5|849.6|845.1|30
1651194900000|2022-04-29 01:15:00|849.2|844.7|852.6|847.1|853.6|849.1|849.2|844.7|139
1651195200000|2022-04-29 01:20:00|851.7|846.2|851.6|847.1|852.5|848|850.6|846.1|15
1651195500000|2022-04-29 01:25:00|851.1|846.6|851.6|847.1|852.1|847.1|849.1|844.2|42
1651195800000|2022-04-29 01:30:00|852.5|848|851.6|847.1|853|848.5|849.7|845.2|29
1651196100000|2022-04-29 01:35:00|852.6|848.1|851.1|846.6|854.5|850|850.6|846.1|66
1651196400000|2022-04-29 01:40:00|851.6|847.1|849.6|845.1|851.6|847.1|849.6|845.1|33
1651196700000|2022-04-29 01:45:00|850.6|846.1|848.5|844|850.6|846.1|847.7|843.2|162
1651197000000|2022-04-29 01:50:00|848.2|843.7|847.2|842.7|849.2|844.7|846.7|842.2|61
1651197300000|2022-04-29 01:55:00|847.7|843.2|848.2|843.7|850.1|845.6|847.7|843.2|58
1651197600000|2022-04-29 02:00:00|848.4|843.9|852.5|848|854|849.5|848.4|843.9|107
1651197900000|2022-04-29 02:05:00|853.5|849|854.8|850.3|856.4|851.9|853.4|848.9|93
1651198200000|2022-04-29 02:10:00|854.9|850.4|853.5|849|854.9|850.4|853.4|848.9|102
1651198500000|2022-04-29 02:15:00|854|849.5|854|849.5|854|849.5|854|849.5|0
1651199400000|2022-04-29 02:30:00|854.4|849.9|853.2|848.7|854.4|849.9|853|848.5|535
1651199700000|2022-04-29 02:35:00|853.9|849.4|855|850.5|856.9|852.4|851.5|847|72
1651200000000|2022-04-29 02:40:00|855.2|850.7|855.2|850.7|856.4|851.9|853.6|849.1|14
1651200300000|2022-04-29 02:45:00|855|850.5|856|851.5|856.9|852.4|854.5|850|146
1651200600000|2022-04-29 02:50:00|857|852.5|857.4|852.9|860.8|856.3|856.5|852|41
1651200900000|2022-04-29 02:55:00|858.9|854.4|858.7|854.2|859.9|855.4|857.5|853|125
1651201200000|2022-04-29 03:00:00|859.2|854.7|862.7|858.2|863.7|859.2|859.2|854.7|108
1651201500000|2022-04-29 03:05:00|863|858.5|862.8|858.3|863.8|859.3|861.8|857.3|69
1651201800000|2022-04-29 03:10:00|862.3|857.8|863.7|859.2|864.2|859.7|861.8|857.3|45
1651202100000|2022-04-29 03:15:00|864.2|859.7|863.3|858.8|864.2|859.7|862.3|857.8|21
1651202400000|2022-04-29 03:20:00|863.5|859|861.9|857.4|865.2|860.7|861.9|857.4|139
1651202700000|2022-04-29 03:25:00|862|857.5|862|857.5|863.6|859|861|856.5|74
1651203000000|2022-04-29 03:30:00|861.5|857|861.5|857|861.5|857|861.5|857|0
1651210200000|2022-04-29 05:30:00|861.2|856.7|872.2|867.7|877.4|872.9|861.2|856.7|302
1651210500000|2022-04-29 05:35:00|873.2|868.7|870.1|865.6|874.6|870.1|869.4|864.5|185
1651210800000|2022-04-29 05:40:00|870.6|865.1|874|869.5|874|869.5|869.6|864.6|171
1651211100000|2022-04-29 05:45:00|873.5|869|874.7|870.2|878.8|874.3|873.5|869|478
1651211400000|2022-04-29 05:50:00|875.6|871.1|875.7|871.2|876.2|871.7|874.2|869.7|137
1651211700000|2022-04-29 05:55:00|876.2|871.7|877.9|871.4|878.9|874|876.1|871.4|297
1651212000000|2022-04-29 06:00:00|878.1|871.6|874.8|870.3|878.1|872.2|873.8|869|150
1651212300000|2022-04-29 06:05:00|874.3|869.8|874|869.5|875.8|871.3|872.4|867.9|541
1651212600000|2022-04-29 06:10:00|874.6|869.1|876.7|870.2|876.7|870.7|873.3|868|347
1651212900000|2022-04-29 06:15:00|877.1|870.6|876|871.5|877.9|873.4|875|870.5|43
1651213200000|2022-04-29 06:20:00|876.4|871.9|875.4|870.9|876.4|871.9|874|869.5|55
1651213500000|2022-04-29 06:25:00|875|870.5|876.9|872.4|877.4|872.9|875|870.5|89
1651213800000|2022-04-29 06:30:00|877.4|872.9|875.9|871.4|877.4|872.9|875|870.5|213
1651214100000|2022-04-29 06:35:00|875.4|870.9|874.9|869.4|877.8|873.3|874.9|869.4|221
1651214400000|2022-04-29 06:40:00|875.3|869.8|875|870.5|875.8|870.5|873.5|868.4|33
1651214700000|2022-04-29 06:45:00|875.5|871|878.1|871.6|878.5|872.4|875.5|870.1|39
1651215000000|2022-04-29 06:50:00|877.6|871.1|877|872.5|878.6|873|875.7|869.7|77
1651215300000|2022-04-29 06:55:00|876.5|872|875.7|871.2|881|876.5|874.8|870.2|237
1651215600000|2022-04-29 07:00:00|875.5|871|875.5|871|875.5|871|875.5|871|0
1651712400000|2022-05-05 01:00:00|863.1|858.6|866.1|861.6|871.1|866.6|863.1|858.6|31266
1651712700000|2022-05-05 01:05:00|866.4|861.9|872.1|867.6|872.6|868.1|865.1|860.6|14752
1651713000000|2022-05-05 01:10:00|872.6|868.1|866.1|861.6|872.6|868.1|865.6|861.1|12953
1651713300000|2022-05-05 01:15:00|865.6|861.1|864.1|859.6|867.1|862.6|862.6|858.1|11600
1651713600000|2022-05-05 01:20:00|864.6|860.1|865.1|860.6|867.1|862.6|864.1|859.6|4625
1651713900000|2022-05-05 01:25:00|865.6|861.1|869.1|864.6|870.6|866.1|865.6|861.1|6059
1651714200000|2022-05-05 01:30:00|869.6|865.1|866.6|862.1|869.6|865.1|866.6|862.1|3288
1651714500000|2022-05-05 01:35:00|866.4|861.9|866.6|862.1|867.1|862.6|865.6|861.1|2983
1651714800000|2022-05-05 01:40:00|866.1|861.6|865.1|860.6|867.6|863.1|864.6|860.1|2890
1651715100000|2022-05-05 01:45:00|865.6|861.1|864.6|860.1|866.6|862.1|864.6|860.1|2245
1651715400000|2022-05-05 01:50:00|865.1|860.6|864.6|860.1|865.6|861.1|863.6|859.1|2866
1651715700000|2022-05-05 01:55:00|865.1|860.6|861.1|856.6|865.1|860.6|858.6|854.1|11677
1651716000000|2022-05-05 02:00:00|860.6|856.1|859.6|855.1|862.1|857.6|858.6|854.1|5521
1651716300000|2022-05-05 02:05:00|859.3|854.8|861.1|856.6|861.6|857.1|857.1|852.6|7352
1651716600000|2022-05-05 02:10:00|860.6|856.1|861.6|857.1|863.1|858.6|860.6|856.1|4174
1651717800000|2022-05-05 02:30:00|862.3|857.8|863.1|858.6|864.1|859.6|859.8|855.3|6188
1651718100000|2022-05-05 02:35:00|862.6|858.1|865.6|861.1|867.1|862.6|861.6|857.1|5682
1651718400000|2022-05-05 02:40:00|865.1|860.6|871.6|867.1|872.6|868.1|865.1|860.6|11619
1651718700000|2022-05-05 02:45:00|872.1|867.6|874.6|870.1|879.6|875.1|869.6|865.1|16170
1651719000000|2022-05-05 02:50:00|875.1|870.6|877.6|873.1|877.6|873.1|874.6|870.1|8894
1651719300000|2022-05-05 02:55:00|877.1|872.6|878.6|874.1|879.1|874.6|876.3|871.8|6932
1651719600000|2022-05-05 03:00:00|879.1|874.6|881.6|877.1|882.6|878.1|877.1|872.6|14124
1651719900000|2022-05-05 03:05:00|881.8|877.3|881.1|876.6|882.1|877.6|878.6|874.1|6703
1651720200000|2022-05-05 03:10:00|880.6|876.1|881.6|877.1|881.6|877.1|879.1|874.6|3843
1651720500000|2022-05-05 03:15:00|882.1|877.6|880.6|876.1|882.1|877.6|879.1|874.6|3706
1651720800000|2022-05-05 03:20:00|880.3|875.8|878.1|873.6|880.3|875.8|877.8|873.3|2839
1651721100000|2022-05-05 03:25:00|878.6|874.1|880.6|876.1|881.1|876.6|878.1|873.6|3479
1651728600000|2022-05-05 05:30:00|880.5|876|880|875.5|882.5|878|878.8|874.3|9385
1651728900000|2022-05-05 05:35:00|880.3|875.8|880.5|876|883.3|878.8|880|875.5|7038
1651729200000|2022-05-05 05:40:00|880|875.5|877.5|873|881.3|876.8|876|871.5|6976
1651729500000|2022-05-05 05:45:00|877|872.5|879|874.5|879.5|875|876|871.5|3377
1651729800000|2022-05-05 05:50:00|878.5|874|878.5|874|879.5|875|878|873.5|1867
1651730100000|2022-05-05 05:55:00|879|874.5|879.5|875|880.5|876|877.5|873|3265
1651730400000|2022-05-05 06:00:00|879|874.5|879|874.5|879.5|875|877|872.5|2081
1651730700000|2022-05-05 06:05:00|878.5|874|880|875.5|880.3|875.8|878.5|874|1358
1651731000000|2022-05-05 06:10:00|879.5|875|881.5|877|881.5|877|879|874.5|3062
1651731300000|2022-05-05 06:15:00|881.3|876.8|880|875.5|882.5|878|879.5|875|3993
1651731600000|2022-05-05 06:20:00|880.5|876|878.5|874|880.5|876|878|873.5|2532
1651731900000|2022-05-05 06:25:00|878.3|873.8|876|871.5|878.5|874|874.5|870|6515
1651732200000|2022-05-05 06:30:00|875.5|871|875|870.5|876.5|872|874|869.5|6306
1651732500000|2022-05-05 06:35:00|874.5|870|875.5|871|876.5|872|874|869.5|3987
1651732800000|2022-05-05 06:40:00|875|870.5|873|868.5|875|870.5|871.5|867|7974
1651733100000|2022-05-05 06:45:00|872.5|868|874|869.5|875|870.5|872|867.5|4679
1651733400000|2022-05-05 06:50:00|873.5|869|872.5|868|875|870.5|870.5|866|6615
1651733700000|2022-05-05 06:55:00|872|867.5|873|868.5|875.5|871|872|867.5|7606
1651755600000|2022-05-05 13:00:00|881.3|876.8|883.9|879.4|885.1|880.6|878.4|873.9|24597
1651755900000|2022-05-05 13:05:00|884.4|879.9|883.9|879.4|885.4|880.9|882.4|877.9|11487
1651756200000|2022-05-05 13:10:00|883.4|878.9|880.9|876.4|883.4|878.9|879.4|874.9|7880
1651756500000|2022-05-05 13:15:00|880.4|875.9|879.4|874.9|881.4|876.9|877.9|873.4|5426
1651756800000|2022-05-05 13:20:00|879.9|875.4|879.4|874.9|879.9|875.4|877.4|872.9|5292
1651757100000|2022-05-05 13:25:00|878.9|874.4|876.4|871.9|879.4|874.9|876.4|871.9|6132
1651757400000|2022-05-05 13:30:00|875.9|871.4|876.4|871.9|878.4|873.9|875.9|871.4|3544
1651757700000|2022-05-05 13:35:00|876.1|871.6|875.4|870.9|876.4|871.9|873.9|869.4|5679
1651758000000|2022-05-05 13:40:00|874.9|870.4|877.4|872.9|877.9|873.4|874.9|870.4|3809
1651758300000|2022-05-05 13:45:00|876.9|872.4|872.4|867.9|877.4|872.9|872.4|867.9|4687
1651758600000|2022-05-05 13:50:00|871.9|867.4|874.4|869.9|874.4|869.9|870.9|866.4|9834
1651758900000|2022-05-05 13:55:00|874.1|869.6|873.4|868.9|875.9|871.4|872.9|868.4|2914
1651759200000|2022-05-05 14:00:00|873.9|869.4|871.4|866.9|874.4|869.9|870.9|866.4|4735
1651759500000|2022-05-05 14:05:00|871.9|867.4|867.9|863.4|871.9|867.4|867.9|863.4|10918
1651759800000|2022-05-05 14:10:00|868.4|863.9|866.4|861.9|869.4|864.9|866.4|861.9|9454
1651760100000|2022-05-05 14:15:00|865.9|861.4|871.4|866.9|871.9|867.4|865.4|860.9|8848
1651760400000|2022-05-05 14:20:00|871.8|867.3|868.9|864.4|871.9|867.4|867.9|863.4|3626
1651760700000|2022-05-05 14:25:00|868.4|863.9|868.9|864.4|870.4|865.9|867.9|863.4|2131
1651761000000|2022-05-05 14:30:00|869.4|864.9|870.4|865.9|871.4|866.9|869.4|864.9|2702
1651761300000|2022-05-05 14:35:00|870.6|866.1|870.3|865.8|872.4|867.9|870.3|865.8|2844
1651761600000|2022-05-05 14:40:00|870.1|865.6|866.4|861.9|870.1|865.6|865.6|861.1|4967
1651761900000|2022-05-05 14:45:00|866.8|862.3|864.3|859.8|867.8|863.3|864.3|859.8|6013
1651762200000|2022-05-05 14:50:00|864.1|859.6|864.3|859.8|865.3|860.8|862.3|857.8|9577
1651762500000|2022-05-05 14:55:00|863.4|858.9|862.3|857.8|864.8|860.3|861.8|857.3|8368
1651798800000|2022-05-06 01:00:00|862.2|857.7|858.2|853.7|862.2|857.7|850.4|845.9|33443
1651799100000|2022-05-06 01:05:00|857.7|853.2|857.1|852.6|859.2|854.7|853.7|849.2|10103
1651799400000|2022-05-06 01:10:00|856.6|852.1|856.1|851.6|857.6|853.1|855.1|850.6|5523
1651799700000|2022-05-06 01:15:00|856.6|852.1|861.1|856.6|862.1|857.6|856.1|851.6|8929
1651800000000|2022-05-06 01:20:00|860.6|856.1|857.6|853.1|860.6|856.1|857.4|852.9|3368
1651800300000|2022-05-06 01:25:00|857.4|852.9|857.1|852.6|858.6|854.1|856.6|852.1|3343
1651800600000|2022-05-06 01:30:00|856.6|852.1|857.1|852.6|860.6|856.1|856.6|852.1|4828
1651800900000|2022-05-06 01:35:00|856.6|852.1|855.1|850.6|857.6|853.1|854.2|849.7|6653
1651801200000|2022-05-06 01:40:00|854.7|850.2|858.1|853.6|858.6|854.1|854.6|850.1|4648
1651801500000|2022-05-06 01:45:00|857.6|853.1|860.1|855.6|860.1|855.6|857.6|853.1|3697
1651801800000|2022-05-06 01:50:00|859.6|855.1|865.1|860.6|865.1|860.6|859.6|855.1|9320
1651802100000|2022-05-06 01:55:00|864.6|860.1|864.1|859.6|866.1|861.6|863.6|859.1|6631
1651802400000|2022-05-06 02:00:00|863.6|859.1|864.1|859.6|865.6|861.1|863.1|858.6|4176
1651802700000|2022-05-06 02:05:00|864.6|860.1|866.6|862.1|869.6|865.1|864.1|859.6|8787
1651803000000|2022-05-06 02:10:00|866.3|861.8|866.6|862.1|866.6|862.1|864.4|859.9|2689
1651804200000|2022-05-06 02:30:00|867.1|862.6|867.6|863.1|870.6|866.1|866.1|861.6|8249
1651804500000|2022-05-06 02:35:00|868.1|863.6|864.1|859.6|868.6|864.1|863.1|858.6|4759
1651804800000|2022-05-06 02:40:00|863.6|859.1|865.6|861.1|865.6|861.1|863.1|858.6|2633
1651805100000|2022-05-06 02:45:00|865.1|860.6|862.6|858.1|865.1|860.6|860.6|856.1|5251
1651805400000|2022-05-06 02:50:00|863.1|858.6|863.1|858.6|864.6|860.1|862.6|858.1|2737
1651805700000|2022-05-06 02:55:00|862.6|858.1|864.1|859.6|865.6|861.1|862.6|858.1|2803
1651806000000|2022-05-06 03:00:00|864.6|860.1|865.6|861.1|867.3|862.8|864.1|859.6|2815
1651806300000|2022-05-06 03:05:00|865.1|860.6|860.1|855.6|865.1|860.6|859.1|854.6|5524
1651806600000|2022-05-06 03:10:00|860.6|856.1|860.1|855.6|861.8|857.3|858.6|854.1|4297
1651806900000|2022-05-06 03:15:00|859.8|855.3|862.1|857.6|862.6|858.1|859.3|854.8|2662
1651807200000|2022-05-06 03:20:00|861.8|857.3|858.1|853.6|862.1|857.6|857.6|853.1|3778
1651807500000|2022-05-06 03:25:00|858.6|854.1|859.1|854.6|861.6|857.1|857.6|853.1|3471
1651815000000|2022-05-06 05:30:00|859.5|855|857.5|853|864.5|860|857.3|852.8|9134
1651815300000|2022-05-06 05:35:00|857.3|852.8|857|852.5|858|853.5|855.5|851|7354
1651815600000|2022-05-06 05:40:00|857.5|853|857.5|853|859.5|855|857|852.5|3402
1651815900000|2022-05-06 05:45:00|857|852.5|856|851.5|857.5|853|856|851.5|4424
1651816200000|2022-05-06 05:50:00|855.5|851|853|848.5|855.5|851|851.5|847|13665
1651816500000|2022-05-06 05:55:00|853.5|849|849.5|845|855.5|851|848.5|844|13896
1651816800000|2022-05-06 06:00:00|849|844.5|844.3|839.8|849.5|845|840.6|836.1|28343
1651817100000|2022-05-06 06:05:00|844.1|839.6|844.8|840.3|847|842.5|844.1|839.6|10211
1651817400000|2022-05-06 06:10:00|845|840.5|843.8|839.3|846|841.5|842|837.5|8385
1651817700000|2022-05-06 06:15:00|844|839.5|845.5|841|849|844.5|843|838.5|8124
1651818000000|2022-05-06 06:20:00|846|841.5|844|839.5|846|841.5|844|839.5|3969
1651818300000|2022-05-06 06:25:00|844.5|840|840.5|836|845|840.5|836.6|832.1|17642
1651818600000|2022-05-06 06:30:00|841|836.5|842.5|838|843|838.5|839|834.5|8584
1651818900000|2022-05-06 06:35:00|842|837.5|838|833.5|842.5|838|837.5|833|6335
1651819200000|2022-05-06 06:40:00|837.5|833|834.1|829.6|838.8|834.3|833|828.5|12472
1651819500000|2022-05-06 06:45:00|834|829.5|833|828.5|836.5|832|832.5|828|9101
1651819800000|2022-05-06 06:50:00|833.5|829|827.1|822.6|834.5|830|826.6|822.1|17160
1651820100000|2022-05-06 06:55:00|827.5|823|826|821.5|829.5|825|824|819.5|23321
1651842000000|2022-05-06 13:00:00|830.3|825.8|826|821.5|832.9|828.4|825.5|821|28488
1651842300000|2022-05-06 13:05:00|826.5|822|828.5|824|829.7|825.2|825.5|821|13321
1651842600000|2022-05-06 13:10:00|829|824.5|828.5|824|830|825.5|827.5|823|7252
1651842900000|2022-05-06 13:15:00|828|823.5|824.8|820.3|828.5|824|822.5|818|13603
1651843200000|2022-05-06 13:20:00|824.5|820|830|825.5|832.5|828|824.5|820|15428
1651843500000|2022-05-06 13:25:00|830.3|825.8|831.5|827|832.5|828|828|823.5|7334
1651843800000|2022-05-06 13:30:00|831|826.5|829|824.5|833|828.5|829|824.5|8424
1651844100000|2022-05-06 13:35:00|829.5|825|825|820.5|829.5|825|824|819.5|8664
1651844400000|2022-05-06 13:40:00|825.5|821|823.5|819|826|821.5|821|816.5|10716
1651844700000|2022-05-06 13:45:00|823.3|818.8|824|819.5|825.8|821.3|822.5|818|4243
1651845000000|2022-05-06 13:50:00|823.8|819.3|820.5|816|825.5|821|818|813.5|9982
1651845300000|2022-05-06 13:55:00|821|816.5|821|816.5|823|818.5|820.5|816|6836
1651845600000|2022-05-06 14:00:00|820.5|816|822|817.5|822|817.5|815.5|811|14157
1651845900000|2022-05-06 14:05:00|821.7|817.2|823.5|819|824|819.5|821.5|817|7462
1651846200000|2022-05-06 14:10:00|823|818.5|819.5|815|823.5|819|817|812.5|6416
1651846500000|2022-05-06 14:15:00|819|814.5|823.5|819|824|819.5|819|814.5|5322
1651846800000|2022-05-06 14:20:00|823|818.5|819|814.5|823.5|819|819|814.5|4667
1651847100000|2022-05-06 14:25:00|820|815.5|820|815.5|821.5|817|819|814.5|6092
1651847400000|2022-05-06 14:30:00|820.5|816|817.5|813|821|816.5|817.5|813|4755
1651847700000|2022-05-06 14:35:00|817|812.5|820.5|816|822.5|818|817|812.5|6493
1651848000000|2022-05-06 14:40:00|820|815.5|821.5|817|823.5|819|820|815.5|3722
1651848300000|2022-05-06 14:45:00|822|817.5|820|815.5|823|818.5|819|814.5|3595
1651848600000|2022-05-06 14:50:00|820.5|816|821|816.5|822|817.5|818.5|814|5175
1651848900000|2022-05-06 14:55:00|821.5|817|827|822.5|828|823.5|821|816.5|16181
1652058000000|2022-05-09 01:00:00|825.6|821.1|810.7|806.2|825.6|821.1|809.1|804.6|38471
1652058300000|2022-05-09 01:05:00|811.1|806.6|805.1|800.6|814.1|809.6|805.1|800.6|21959
1652058600000|2022-05-09 01:10:00|805.6|801.1|800.6|796.1|806.1|801.6|799.6|795.1|25140
1652058900000|2022-05-09 01:15:00|800.1|795.6|801.1|796.6|802|797.5|798.6|794.1|18456
1652059200000|2022-05-09 01:20:00|800.8|796.3|803|798.5|806.5|802|800|795.5|15776
1652059500000|2022-05-09 01:25:00|802.8|798.3|803|798.5|803.2|798.7|800.5|796|5844
1652059800000|2022-05-09 01:30:00|802.5|798|804.9|800.4|804.9|800.4|801.4|796.9|5462
1652060100000|2022-05-09 01:35:00|804.5|800|804.2|799.7|805.2|800.7|802.4|797.9|4367
1652060400000|2022-05-09 01:40:00|804.4|799.9|805.9|801.4|805.9|801.4|802.4|797.9|5341
1652060700000|2022-05-09 01:45:00|806.4|801.9|809.9|805.4|810.9|806.4|806.4|801.9|13808
1652061000000|2022-05-09 01:50:00|809.4|804.9|811.4|806.9|811.4|806.9|807.7|803.2|7852
1652061300000|2022-05-09 01:55:00|811.2|806.7|808.9|804.4|812.9|808.4|808.5|804|8848
1652061600000|2022-05-09 02:00:00|808.7|804.2|814.6|810.1|815.1|810.6|808|803.5|12453
1652061900000|2022-05-09 02:05:00|815.1|810.6|813.1|808.6|816.6|812.1|812.1|807.6|10612
1652062200000|2022-05-09 02:10:00|812.6|808.1|803.4|798.9|813.8|809.3|801.4|796.9|11102
1652063400000|2022-05-09 02:30:00|804.2|799.7|806.4|801.9|807.2|802.7|801.5|797|9962
1652063700000|2022-05-09 02:35:00|806.9|802.4|808.4|803.9|809.4|804.9|806.2|801.7|4526
1652064000000|2022-05-09 02:40:00|807.9|803.4|806.4|801.9|810.9|806.4|806.4|801.9|3669
1652064300000|2022-05-09 02:45:00|806.7|802.2|811.9|807.4|813.1|808.6|806.7|802.2|5446
1652064600000|2022-05-09 02:50:00|811.6|807.1|812.9|808.4|812.9|808.4|810.4|805.9|3638
1652064900000|2022-05-09 02:55:00|813.4|808.9|810.4|805.9|814.4|809.9|809.4|804.9|4244
1652065200000|2022-05-09 03:00:00|810.9|806.4|808.4|803.9|810.9|806.4|807.7|803.2|3615
1652065500000|2022-05-09 03:05:00|807.9|803.4|804.4|799.9|808.4|803.9|804.4|799.9|6169
1652065800000|2022-05-09 03:10:00|804.9|800.4|803.9|799.4|807.4|802.9|803.9|799.4|3611
1652066100000|2022-05-09 03:15:00|804.4|799.9|802.5|798|804.9|800.4|801.5|797|6515
1652066400000|2022-05-09 03:20:00|802.2|797.7|803.4|798.9|804.4|799.9|801.7|797.2|4945
1652066700000|2022-05-09 03:25:00|803.9|799.4|808.4|803.9|809.4|804.9|803.9|799.4|5935
1652074200000|2022-05-09 05:30:00|804.1|799.6|808.9|804.4|810.4|805.9|802.4|797.9|9225
1652074500000|2022-05-09 05:35:00|809.4|804.9|807.4|802.9|809.4|804.9|806.9|802.4|2833
1652074800000|2022-05-09 05:40:00|807.9|803.4|804.9|800.4|807.9|803.4|804.4|799.9|4060
1652075100000|2022-05-09 05:45:00|805.4|800.9|803|798.5|806|801.5|802.7|798.2|5071
1652075400000|2022-05-09 05:50:00|803.5|799|802.5|798|804|799.5|801.5|797|5293
1652075700000|2022-05-09 05:55:00|803|798.5|800|795.5|803.4|798.9|796.5|792|15525
1652076000000|2022-05-09 06:00:00|800.5|796|802|797.5|803.9|799.4|800.5|796|7973
1652076300000|2022-05-09 06:05:00|802.4|797.9|800.5|796|803.4|798.9|800.5|796|3525
1652076600000|2022-05-09 06:10:00|800.2|795.7|802.5|798|802.5|798|799.5|795|4059
1652076900000|2022-05-09 06:15:00|802|797.5|798.8|794.3|802|797.5|797.3|792.8|8322
1652077200000|2022-05-09 06:20:00|799|794.5|805.4|800.9|805.9|801.4|799|794.5|8728
1652077500000|2022-05-09 06:25:00|805.7|801.2|806.9|802.4|807.4|802.9|804.4|799.9|7227
1652077800000|2022-05-09 06:30:00|807.4|802.9|804.4|799.9|807.4|802.9|803.4|798.9|5511
1652078100000|2022-05-09 06:35:00|804.7|800.2|806.7|802.2|809.4|804.9|804.7|800.2|6880
1652078400000|2022-05-09 06:40:00|806.4|801.9|808.9|804.4|808.9|804.4|804.4|799.9|5727
1652078700000|2022-05-09 06:45:00|808.4|803.9|810.4|805.9|811.9|807.4|807.4|802.9|11311
1652079000000|2022-05-09 06:50:00|810.9|806.4|807.7|803.2|811.9|807.4|807.7|803.2|6889
1652079300000|2022-05-09 06:55:00|807.9|803.4|806.9|802.4|808.9|804.4|805.4|800.9|10330
1652101200000|2022-05-09 13:00:00|798.3|793.8|804.9|800.4|805.9|801.4|798.3|793.8|26012
1652101500000|2022-05-09 13:05:00|804.4|799.9|806.8|802.3|808.6|804.1|803.4|798.9|10232
1652101800000|2022-05-09 13:10:00|806.3|801.8|807.9|803.4|808.8|804.3|804.9|800.4|7027
1652102100000|2022-05-09 13:15:00|807.8|803.3|807.8|803.3|808.3|803.8|806.3|801.8|5181
1652102400000|2022-05-09 13:20:00|807.4|802.9|806.9|802.4|807.4|802.9|804.1|799.6|5168
1652102700000|2022-05-09 13:25:00|807.3|802.8|802.9|798.4|807.4|802.9|802.9|798.4|5520
1652103000000|2022-05-09 13:30:00|802.4|797.9|804.9|800.4|807.4|802.9|802.4|797.9|6036
1652103300000|2022-05-09 13:35:00|805.4|800.9|804.9|800.4|807.9|803.4|804.4|799.9|4934
1652103600000|2022-05-09 13:40:00|804.6|800.1|799.4|794.9|805.4|800.9|796.4|791.9|18316
1652103900000|2022-05-09 13:45:00|798.9|794.4|800.4|795.9|802.1|797.6|798.9|794.4|9097
1652104200000|2022-05-09 13:50:00|800.9|796.4|801.4|796.9|802.4|797.9|800.4|795.9|3834
1652104500000|2022-05-09 13:55:00|800.9|796.4|800.3|795.8|801.4|796.9|797.9|793.4|5237
1652104800000|2022-05-09 14:00:00|800.8|796.3|804.8|800.3|805.6|801.1|800.8|796.3|7650
1652105100000|2022-05-09 14:05:00|805.3|800.8|802.8|798.3|805.8|801.3|802.3|797.8|4249
1652105400000|2022-05-09 14:10:00|803.3|798.8|801.4|796.9|804.3|799.8|800.9|796.4|5117
1652105700000|2022-05-09 14:15:00|801.9|797.4|798.4|793.9|802.9|798.4|798.4|793.9|6175
1652106000000|2022-05-09 14:20:00|798.2|793.7|792.9|788.4|799.4|794.9|792.7|788.2|15867
1652106300000|2022-05-09 14:25:00|792.5|788|794.9|790.4|796.4|791.9|791.4|786.9|14451
1652106600000|2022-05-09 14:30:00|794.4|789.9|790.9|786.4|795.9|791.4|788.9|784.4|14341
1652106900000|2022-05-09 14:35:00|790.4|785.9|791.9|787.4|792.9|788.4|789.4|784.9|6465
1652107200000|2022-05-09 14:40:00|792.4|787.9|791.9|787.4|793.9|789.4|791.4|786.9|4191
1652107500000|2022-05-09 14:45:00|792.1|787.6|791.9|787.4|794.9|790.4|791.9|787.4|4442
1652107800000|2022-05-09 14:50:00|792.4|787.9|776.4|771.9|792.9|788.4|775.5|771|39220
1652108100000|2022-05-09 14:55:00|776|771.5|774.5|770|776.9|772.4|770|765.5|30006
1652144400000|2022-05-10 01:00:00|774.7|770.2|774.3|769.8|778.3|773.8|771.8|767.3|22063
1652144700000|2022-05-10 01:05:00|773.3|768.8|770.8|766.3|775.3|770.8|770.8|766.3|9089
1652145000000|2022-05-10 01:10:00|771.3|766.8|758.8|754.3|771.8|767.3|756.9|752.4|36038
1652145300000|2022-05-10 01:15:00|758.9|754.4|761.3|756.8|763.3|758.8|758.9|754.4|14024
1652145600000|2022-05-10 01:20:00|760.8|756.3|761.8|757.3|765.8|761.3|759.6|755.1|12478
1652145900000|2022-05-10 01:25:00|762.3|757.8|760.8|756.3|764.3|759.8|760.8|756.3|5306
1652146200000|2022-05-10 01:30:00|760.3|755.8|762.3|757.8|763.3|758.8|758.8|754.3|8500
1652146500000|2022-05-10 01:35:00|762.5|758|757.3|752.8|762.8|758.3|757.3|752.8|7988
1652146800000|2022-05-10 01:40:00|757.7|753.2|761.9|757.4|761.9|757.4|755.7|751.2|11117
1652147100000|2022-05-10 01:45:00|761.7|757.2|763.2|758.7|764.6|760.1|760.2|755.7|9986
1652147400000|2022-05-10 01:50:00|762.9|758.4|765.1|760.6|767.1|762.6|762.7|758.2|7748
1652147700000|2022-05-10 01:55:00|764.7|760.2|761.1|756.6|764.7|760.2|760.6|756.1|5190
1652148000000|2022-05-10 02:00:00|761.6|757.1|768.1|763.6|768.6|764.1|761.6|757.1|8193
1652148300000|2022-05-10 02:05:00|768.6|764.1|773.8|769.3|773.8|769.3|765.7|761.2|16715
1652148600000|2022-05-10 02:10:00|773.6|769.1|772.6|768.1|776.5|772|772|767.5|15961
1652149800000|2022-05-10 02:30:00|772.5|768|777.5|773|782|777.5|772.5|768|23632
1652150100000|2022-05-10 02:35:00|778|773.5|780.5|776|781.5|777|775|770.5|8353
1652150400000|2022-05-10 02:40:00|781|776.5|775.1|770.6|781|776.5|774.6|770.1|5716
1652150700000|2022-05-10 02:45:00|775.5|771|775.5|771|776.5|772|773.4|768.9|5327
1652151000000|2022-05-10 02:50:00|775.6|771.1|775|770.5|777.5|773|773.1|768.6|3945
1652151300000|2022-05-10 02:55:00|775.5|771|771.6|767.1|775.5|771|771.1|766.6|5720
1652151600000|2022-05-10 03:00:00|771.8|767.3|776.5|772|776.5|772|771.8|767.3|4292
1652151900000|2022-05-10 03:05:00|777|772.5|777|772.5|778.5|774|776.1|771.6|4474
1652152200000|2022-05-10 03:10:00|776.5|772|775.5|771|777.5|773|774.1|769.6|3347
1652152500000|2022-05-10 03:15:00|775.1|770.6|774.6|770.1|776.5|772|774.1|769.6|3190
1652152800000|2022-05-10 03:20:00|774.5|770|772|767.5|775|770.5|770.6|766.1|4106
1652153100000|2022-05-10 03:25:00|771.6|767.1|770.1|765.6|771.6|767.1|765.9|761.4|10344
1652160600000|2022-05-10 05:30:00|769.1|764.6|779.5|775|780|775.5|769.1|764.6|15547
1652160900000|2022-05-10 05:35:00|779.2|774.7|777|772.5|779.9|775.4|776|771.5|4917
1652161200000|2022-05-10 05:40:00|776.5|772|771.1|766.6|777|772.5|770.6|766.1|7090
1652161500000|2022-05-10 05:45:00|770.8|766.3|772.5|768|773.5|769|770.6|766.1|3700
1652161800000|2022-05-10 05:50:00|773|768.5|771|766.5|775|770.5|771|766.5|2612
1652162100000|2022-05-10 05:55:00|770.6|766.1|771.5|767|772|767.5|769.1|764.6|4459
1652162400000|2022-05-10 06:00:00|771.1|766.6|773.5|769|773.5|769|771|766.5|2893
1652162700000|2022-05-10 06:05:00|773.8|769.3|771|766.5|774.5|770|770.1|765.6|3005
1652163000000|2022-05-10 06:10:00|770.8|766.3|774|769.5|774.5|770|770.6|766.1|2761
1652163300000|2022-05-10 06:15:00|773.5|769|771|766.5|773.5|769|770.1|765.6|3402
1652163600000|2022-05-10 06:20:00|771.1|766.6|770.6|766.1|772|767.5|770.1|765.6|3291
1652163900000|2022-05-10 06:25:00|771.1|766.6|768.1|763.6|771.6|767.1|767.1|762.6|5935
1652164200000|2022-05-10 06:30:00|768.6|764.1|767.6|763.1|769.1|764.6|763.6|759.1|9997
1652164500000|2022-05-10 06:35:00|768|763.5|765.5|761|768.5|764|764.1|759.6|5344
1652164800000|2022-05-10 06:40:00|765.6|761.1|775.4|770.9|775.5|771|765.6|761.1|11597
1652165100000|2022-05-10 06:45:00|775.9|771.4|774.5|770|776.4|771.9|774|769.5|6680
1652165400000|2022-05-10 06:50:00|775|770.5|777.4|772.9|778.9|774.4|774.9|770.4|11088
1652165700000|2022-05-10 06:55:00|776.9|772.4|778.9|774.4|779.9|775.4|775.4|770.9|13774
1652187600000|2022-05-10 13:00:00|786.2|781.7|789.7|785.2|790.2|785.7|783.3|778.8|40579
1652187900000|2022-05-10 13:05:00|790.2|785.7|792.6|788.1|794.1|789.6|789.7|785.2|21991
1652188200000|2022-05-10 13:10:00|792.7|788.2|793.1|788.6|793.7|789.2|790.2|785.7|12897
1652188500000|2022-05-10 13:15:00|793.6|789.1|789.2|784.7|793.6|789.1|788.5|784|10867
1652188800000|2022-05-10 13:20:00|789.7|785.2|792.2|787.7|793.2|788.7|789.7|785.2|6285
1652189100000|2022-05-10 13:25:00|791.7|787.2|796.1|791.6|796.6|792.1|790.2|785.7|14188
1652189400000|2022-05-10 13:30:00|796.6|792.1|797.1|792.6|798.1|793.6|795.1|790.6|12107
1652189700000|2022-05-10 13:35:00|796.6|792.1|796.1|791.6|796.8|792.3|794.6|790.1|6381
1652190000000|2022-05-10 13:40:00|795.6|791.1|796.1|791.6|796.6|792.1|794.1|789.6|5115
1652190300000|2022-05-10 13:45:00|795.6|791.1|797.1|792.6|798.1|793.6|794.6|790.1|4894
1652190600000|2022-05-10 13:50:00|796.6|792.1|795.1|790.6|797.8|793.3|795.1|790.6|4252
1652190900000|2022-05-10 13:55:00|794.6|790.1|795.6|791.1|796.1|791.6|793.1|788.6|6272
1652191200000|2022-05-10 14:00:00|795.4|790.9|793.2|788.7|796.1|791.6|792.1|787.6|4657
1652191500000|2022-05-10 14:05:00|793.7|789.2|793.1|788.6|795.1|790.6|792.2|787.7|3534
1652191800000|2022-05-10 14:10:00|793.2|788.7|793.6|789.1|793.9|789.4|792.2|787.7|2916
1652192100000|2022-05-10 14:15:00|793.2|788.7|795.6|791.1|795.7|791.2|792.4|787.9|3096
1652192400000|2022-05-10 14:20:00|795.2|790.7|791.1|786.6|795.2|790.7|790.1|785.6|6533
1652192700000|2022-05-10 14:25:00|790.9|786.4|793.1|788.6|793.6|789.1|790.6|786.1|3622
1652193000000|2022-05-10 14:30:00|793.6|789.1|795.1|790.6|795.6|791.1|793.6|789.1|3254
1652193300000|2022-05-10 14:35:00|794.6|790.1|793.6|789.1|795.6|791.1|793.1|788.6|2125
1652193600000|2022-05-10 14:40:00|793.1|788.6|793|788.5|794.1|789.6|792.1|787.6|2450
1652193900000|2022-05-10 14:45:00|793.1|788.6|792.1|787.6|794.8|790.3|790.6|786.1|3116
1652194200000|2022-05-10 14:50:00|791.6|787.1|791.1|786.6|792.1|787.6|789.6|785.1|5848
1652194500000|2022-05-10 14:55:00|790.6|786.1|791.3|786.8|792.6|788.1|790.4|785.9|5441
1652230800000|2022-05-11 01:00:00|791.1|786.6|795.8|791.3|796.8|792.3|786.9|782.4|19253
1652231100000|2022-05-11 01:05:00|796.3|791.8|801.8|797.3|802.8|798.3|794.8|790.3|20287
1652231400000|2022-05-11 01:10:00|802.3|797.8|804.4|799.9|805.3|800.8|801.3|796.8|16542
1652231700000|2022-05-11 01:15:00|804.8|800.3|805.9|801.4|806.4|801.9|802.9|798.4|11923
1652232000000|2022-05-11 01:20:00|805.7|801.2|809.4|804.9|809.4|804.9|804.9|800.4|15591
1652232300000|2022-05-11 01:25:00|808.9|804.4|808.4|803.9|810.6|806.1|807.4|802.9|14523
1652232600000|2022-05-11 01:30:00|808|803.5|810.5|806|812.9|808.4|807.4|802.9|13942
1652232900000|2022-05-11 01:35:00|810.9|806.4|812|807.5|813|808.5|810.5|806|6936
1652233200000|2022-05-11 01:40:00|812.2|807.7|814|809.5|814.5|810|811|806.5|8972
1652233500000|2022-05-11 01:45:00|814.5|810|815|810.5|816|811.5|812.5|808|9827
1652233800000|2022-05-11 01:50:00|814.5|810|812|807.5|814.5|810|811|806.5|7109
1652234100000|2022-05-11 01:55:00|811.6|807.1|815|810.5|815.7|811.2|811|806.5|7022
1652234400000|2022-05-11 02:00:00|814.5|810|815|810.5|816.1|811.6|814|809.5|6826
1652234700000|2022-05-11 02:05:00|815.1|810.6|814.1|809.6|816.5|812|813.6|809.1|6081
1652235000000|2022-05-11 02:10:00|814.5|810|814.1|809.6|815.6|811.1|813.6|809.1|3500
1652236200000|2022-05-11 02:30:00|814.5|810|812.5|808|815.6|811.1|811.6|807.1|6662
1652236500000|2022-05-11 02:35:00|812.6|808.1|811.5|807|812.6|808.1|810.6|806.1|5524
1652236800000|2022-05-11 02:40:00|811.6|807.1|812.5|808|813|808.5|811.5|807|2554
1652237100000|2022-05-11 02:45:00|813|808.5|814.6|810.1|814.6|810.1|812.1|807.6|3139
1652237400000|2022-05-11 02:50:00|814.8|810.3|814.1|809.6|816|811.5|814|809.5|4081
1652237700000|2022-05-11 02:55:00|814|809.5|814.1|809.6|815|810.5|812.6|808.1|4639
1652238000000|2022-05-11 03:00:00|814|809.5|810.1|805.6|814|809.5|809.6|805.1|8338
1652238300000|2022-05-11 03:05:00|810.5|806|813|808.5|814|809.5|809.6|805.1|6577
1652238600000|2022-05-11 03:10:00|812.5|808|812.5|808|813.5|809|812|807.5|2425
1652238900000|2022-05-11 03:15:00|813|808.5|816|811.5|818.5|814|813|808.5|8971
1652239200000|2022-05-11 03:20:00|815.5|811|816.1|811.6|817|812.5|814.5|810|4415
1652239500000|2022-05-11 03:25:00|816.3|811.8|816.5|812|817|812.5|815.5|811|3866
1652247000000|2022-05-11 05:30:00|816|811.5|826.9|822.4|829.9|825.4|816|811.5|41257
1652247300000|2022-05-11 05:35:00|827|822.5|824.5|820|827.4|822.9|824|819.5|12131
1652247600000|2022-05-11 05:40:00|824.7|820.2|823.5|819|825.5|821|823|818.5|7520
1652247900000|2022-05-11 05:45:00|824|819.5|824|819.5|827|822.5|824|819.5|6514
1652248200000|2022-05-11 05:50:00|824.5|820|823|818.5|825.5|821|822.5|818|5429
1652248500000|2022-05-11 05:55:00|823.5|819|823.5|819|824|819.5|820.5|816|6024
1652248800000|2022-05-11 06:00:00|824|819.5|824|819.5|825|820.5|823|818.5|2948
1652249100000|2022-05-11 06:05:00|824.5|820|823|818.5|824.5|820|823|818.5|2556
1652249400000|2022-05-11 06:10:00|822.5|818|822|817.5|823.5|819|821.1|816.6|4672
1652249700000|2022-05-11 06:15:00|821.6|817.1|824|819.5|824.5|820|821.5|817|3448
1652250000000|2022-05-11 06:20:00|823.5|819|821.1|816.6|823.5|819|821.1|816.6|3867
1652250300000|2022-05-11 06:25:00|820.6|816.1|821|816.5|821.5|817|818|813.5|9415
1652250600000|2022-05-11 06:30:00|821.3|816.8|820|815.5|823.5|819|819.5|815|5225
1652250900000|2022-05-11 06:35:00|819.5|815|817.4|812.9|820.8|816.3|814|809.5|16220
1652251200000|2022-05-11 06:40:00|817|812.5|817.9|813.4|818.9|814.4|816.4|811.9|5169
1652251500000|2022-05-11 06:45:00|818.4|813.9|818.9|814.4|820.4|815.9|817.5|813|5292
1652251800000|2022-05-11 06:50:00|818.7|814.2|817.4|812.9|819.4|814.9|817|812.5|4554
1652252100000|2022-05-11 06:55:00|817|812.5|819.9|815.4|819.9|815.4|816.5|812|10793
1652274000000|2022-05-11 13:00:00|818.2|813.7|815.9|811.4|818.2|813.7|811.9|807.4|31769
1652274300000|2022-05-11 13:05:00|815.4|810.9|815|810.5|815.9|811.4|813.5|809|10292
1652274600000|2022-05-11 13:10:00|815.5|811|821|816.5|821|816.5|815|810.5|15688
1652274900000|2022-05-11 13:15:00|820.5|816|824.5|820|824.5|820|819.1|814.6|11691
1652275200000|2022-05-11 13:20:00|824|819.5|824|819.5|825|820.5|821.8|817.3|8995
1652275500000|2022-05-11 13:25:00|824.5|820|824.5|820|827.5|823|822.5|818|7814
1652275800000|2022-05-11 13:30:00|824.9|820.4|824.5|820|826.5|822|823|818.5|7354
1652276100000|2022-05-11 13:35:00|824|819.5|828|823.5|828.9|824.4|822|817.5|12336
1652276400000|2022-05-11 13:40:00|828.4|823.9|829.4|824.9|829.4|824.9|826.5|822|6722
1652276700000|2022-05-11 13:45:00|829.5|825|827.4|822.9|829.9|825.4|825.5|821|6103
1652277000000|2022-05-11 13:50:00|827.9|823.4|830.4|825.9|833.4|828.9|827.4|822.9|13631
1652277300000|2022-05-11 13:55:00|829.9|825.4|828.9|824.4|830.9|826.4|826.9|822.4|5670
1652277600000|2022-05-11 14:00:00|828.4|823.9|828.4|823.9|830.4|825.9|827.9|823.4|3927
1652277900000|2022-05-11 14:05:00|827.9|823.4|829.9|825.4|829.9|825.4|827.9|823.4|2458
1652278200000|2022-05-11 14:10:00|829.7|825.2|825.5|821|829.7|825.2|824|819.5|7028
1652278500000|2022-05-11 14:15:00|825.9|821.4|826.4|821.9|826.9|822.4|824.7|820.2|2910
1652278800000|2022-05-11 14:20:00|826.9|822.4|827.4|822.9|828.4|823.9|826.4|821.9|2702
1652279100000|2022-05-11 14:25:00|827.9|823.4|825.4|820.9|827.9|823.4|825.4|820.9|2409
1652279400000|2022-05-11 14:30:00|824.9|820.4|831.4|826.9|831.4|826.9|824.9|820.4|7456
1652279700000|2022-05-11 14:35:00|830.9|826.4|830.4|825.9|833.8|829.3|829.4|824.9|10557
1652280000000|2022-05-11 14:40:00|830.3|825.8|829.9|825.4|830.9|826.4|829.1|824.6|3027
1652280300000|2022-05-11 14:45:00|830.3|825.8|832.8|828.3|832.8|828.3|828.4|823.9|4907
1652280600000|2022-05-11 14:50:00|833|828.5|835.1|830.6|835.8|831.3|831.3|826.8|9933
1652280900000|2022-05-11 14:55:00|835.3|830.8|837.7|833.2|837.7|833.2|834.8|830.3|13229
1652281200000|2022-05-11 15:00:00|837.8|833.3|837.8|833.3|837.8|833.3|837.8|833.3|0
1652317200000|2022-05-12 01:00:00|836.7|832.2|830.7|826.2|836.7|832.2|829.2|824.7|21003
1652317500000|2022-05-12 01:05:00|831.1|826.6|823.7|819.2|831.1|826.6|821.7|817.2|21837
1652317800000|2022-05-12 01:10:00|824.2|819.7|823.7|819.2|825.6|821.1|822.2|817.7|8734
1652318100000|2022-05-12 01:15:00|823.2|818.7|821.2|816.7|825.2|820.7|820.4|815.9|8170
1652318400000|2022-05-12 01:20:00|821.4|816.9|822.1|817.6|823.6|819.1|821.2|816.7|4766
1652318700000|2022-05-12 01:25:00|822.2|817.7|821.2|816.7|824.6|820.1|821.2|816.7|4954
1652319000000|2022-05-12 01:30:00|821.6|817.1|822.6|818.1|823.6|819.1|819.7|815.2|6843
1652319300000|2022-05-12 01:35:00|822.2|817.7|821.1|816.6|822.6|818.1|819.1|814.6|5731
1652319600000|2022-05-12 01:40:00|821.2|816.7|821.2|816.7|822.6|818.1|820.2|815.7|2974
1652319900000|2022-05-12 01:45:00|820.7|816.2|824.1|819.6|824.9|820.4|820.7|816.2|3878
1652320200000|2022-05-12 01:50:00|824.2|819.7|825.7|821.2|829.2|824.7|824.2|819.7|7248
1652320500000|2022-05-12 01:55:00|825.2|820.7|817.2|812.7|825.2|820.7|816.2|811.7|12324
1652320800000|2022-05-12 02:00:00|817.7|813.2|815.8|811.3|818.7|814.2|814.8|810.3|13894
1652321100000|2022-05-12 02:05:00|815.3|810.8|815.8|811.3|817.7|813.2|814.3|809.8|8607
1652321400000|2022-05-12 02:10:00|816.2|811.7|816.3|811.8|819.2|814.7|816.2|811.7|6233
1652322600000|2022-05-12 02:30:00|816.2|811.7|814.2|809.7|816.9|812.4|812|807.5|12689
1652322900000|2022-05-12 02:35:00|813.7|809.2|813.7|809.2|815.7|811.2|813.2|808.7|3713
1652323200000|2022-05-12 02:40:00|813.8|809.3|813.7|809.2|816.7|812.2|812.7|808.2|5769
1652323500000|2022-05-12 02:45:00|813.2|808.7|808.3|803.8|815.2|810.7|807.3|802.8|17103
1652323800000|2022-05-12 02:50:00|808.7|804.2|807.8|803.3|809.8|805.3|805.3|800.8|14536
1652324100000|2022-05-12 02:55:00|807.3|802.8|806.4|801.9|809.8|805.3|806.3|801.8|9594
1652324400000|2022-05-12 03:00:00|805.9|801.4|810.3|805.8|811.3|806.8|805.8|801.3|8411
1652324700000|2022-05-12 03:05:00|810.8|806.3|808.3|803.8|811.8|807.3|807.8|803.3|7206
1652325000000|2022-05-12 03:10:00|808.8|804.3|806.4|801.9|810.8|806.3|806.4|801.9|4110
1652325300000|2022-05-12 03:15:00|806.3|801.8|805.9|801.4|809.3|804.8|803.8|799.3|13468
1652325600000|2022-05-12 03:20:00|805.8|801.3|804.9|800.4|807.4|802.9|803.8|799.3|7447
1652325900000|2022-05-12 03:25:00|805.3|800.8|806.8|802.3|807.3|802.8|798.4|793.9|26921
1652333400000|2022-05-12 05:30:00|806.3|801.8|803.3|798.8|806.3|801.8|796.9|792.4|20906
1652333700000|2022-05-12 05:35:00|803.7|799.2|796.4|791.9|803.8|799.3|794.4|789.9|14378
1652334000000|2022-05-12 05:40:00|795.9|791.4|795.9|791.4|799.4|794.9|792.9|788.4|12169
1652334300000|2022-05-12 05:45:00|796.1|791.6|800.3|795.8|801.3|796.8|795.7|791.2|10874
1652334600000|2022-05-12 05:50:00|800.8|796.3|803.8|799.3|803.8|799.3|800.3|795.8|8842
1652334900000|2022-05-12 05:55:00|804.3|799.8|807.2|802.7|809.7|805.2|804.3|799.8|16080
1652335200000|2022-05-12 06:00:00|807.8|803.3|808.2|803.7|810.7|806.2|805.5|801|7934
1652335500000|2022-05-12 06:05:00|807.7|803.2|800.8|796.3|808.2|803.7|800.8|796.3|9577
1652335800000|2022-05-12 06:10:00|800.6|796.1|798.3|793.8|802.8|798.3|797.4|792.9|8688
1652336100000|2022-05-12 06:15:00|798.4|793.9|798.8|794.3|801.3|796.8|797.3|792.8|7636
1652336400000|2022-05-12 06:20:00|799.3|794.8|801.4|796.9|803.5|799|797.8|793.3|8157
1652336700000|2022-05-12 06:25:00|801.3|796.8|797.4|792.9|801.3|796.8|797.4|792.9|5573
1652337000000|2022-05-12 06:30:00|796.9|792.4|801.3|796.8|801.3|796.8|794.4|789.9|11256
1652337300000|2022-05-12 06:35:00|800.8|796.3|799.8|795.3|800.8|796.3|797.4|792.9|4755
1652337600000|2022-05-12 06:40:00|799.4|794.9|802.8|798.3|802.8|798.3|798.1|793.6|4902
1652337900000|2022-05-12 06:45:00|802.7|798.2|799.9|795.4|802.7|798.2|797.8|793.3|4986
1652338200000|2022-05-12 06:50:00|799.8|795.3|793.9|789.4|799.9|795.4|793.2|788.7|11266
1652338500000|2022-05-12 06:55:00|793.5|789|794.4|789.9|795.4|790.9|792|787.5|14959
1652360400000|2022-05-12 13:00:00|785.5|781|783.5|779|792.6|788.1|782.5|778|39728
1652360700000|2022-05-12 13:05:00|783.3|778.8|782.8|778.3|785.5|781|779.1|774.6|29241
1652361000000|2022-05-12 13:10:00|782.5|778|788|783.5|788.9|784.4|782.5|778|24941
1652361300000|2022-05-12 13:15:00|788.4|783.9|791.4|786.9|792.9|788.4|787|782.5|14116
1652361600000|2022-05-12 13:20:00|791.9|787.4|789|784.5|792.4|787.9|787.5|783|10637
1652361900000|2022-05-12 13:25:00|788.5|784|791.9|787.4|792.9|788.4|787.5|783|6335
1652362200000|2022-05-12 13:30:00|791.4|786.9|789.4|784.9|792.4|787.9|787.5|783|6238
1652362500000|2022-05-12 13:35:00|789.9|785.4|789.4|784.9|791.9|787.4|787.4|782.9|5653
1652362800000|2022-05-12 13:40:00|788.9|784.4|791.8|787.3|792.4|787.9|787.9|783.4|4099
1652363100000|2022-05-12 13:45:00|791.4|786.9|788.4|783.9|791.8|787.3|788.4|783.9|3404
1652363400000|2022-05-12 13:50:00|788.9|784.4|789.4|784.9|790.8|786.3|788.4|783.9|2516
1652363700000|2022-05-12 13:55:00|788.9|784.4|790.3|785.8|792.3|787.8|787.3|782.8|5666
1652364000000|2022-05-12 14:00:00|790.1|785.6|788.4|783.9|790.1|785.6|787.4|782.9|4826
1652364300000|2022-05-12 14:05:00|788.3|783.8|788.4|783.9|790.3|785.8|787.9|783.4|3547
1652364600000|2022-05-12 14:10:00|788.8|784.3|796.1|791.6|796.1|791.6|788.8|784.3|13855
1652364900000|2022-05-12 14:15:00|796.3|791.8|800.3|795.8|801.3|796.8|794.4|789.9|16652
1652365200000|2022-05-12 14:20:00|799.9|795.4|802.3|797.8|802.9|798.4|797.9|793.4|12003
1652365500000|2022-05-12 14:25:00|801.9|797.4|802.4|797.9|804.8|800.3|801.1|796.6|13459
1652365800000|2022-05-12 14:30:00|802.8|798.3|800.9|796.4|803.8|799.3|800.4|795.9|6494
1652366100000|2022-05-12 14:35:00|801.3|796.8|797.4|792.9|801.9|797.4|796.4|791.9|8883
1652366400000|2022-05-12 14:40:00|797.9|793.4|798.4|793.9|799.4|794.9|797.4|792.9|4529
1652366700000|2022-05-12 14:45:00|798.9|794.4|801.6|797.1|801.8|797.3|798.4|793.9|4000
1652367000000|2022-05-12 14:50:00|801.4|796.9|805.4|800.9|806.3|801.8|801.4|796.9|9449
1652367300000|2022-05-12 14:55:00|805.1|800.6|803.9|799.4|805.1|800.6|802.4|797.9|7679
1652403600000|2022-05-13 01:00:00|803.7|799.2|807.1|802.6|808.6|804.1|803.7|799.2|18763
1652403900000|2022-05-13 01:05:00|807.6|803.1|808.2|803.7|809.1|804.6|806.6|802.1|8431
1652404200000|2022-05-13 01:10:00|808.6|804.1|811.1|806.6|812.1|807.6|807.1|802.6|11044
1652404500000|2022-05-13 01:15:00|810.6|806.1|813.6|809.1|814.6|810.1|810.2|805.7|11536
1652404800000|2022-05-13 01:20:00|813.1|808.6|811.1|806.6|814.1|809.6|810.7|806.2|8120
1652405100000|2022-05-13 01:25:00|811.2|806.7|815.1|810.6|815.1|810.6|811.2|806.7|6546
1652405400000|2022-05-13 01:30:00|815.6|811.1|813.1|808.6|815.6|811.1|812.1|807.6|6678
1652405700000|2022-05-13 01:35:00|813.6|809.1|811.1|806.6|813.6|809.1|809.1|804.6|6735
1652406000000|2022-05-13 01:40:00|811.6|807.1|808.6|804.1|812.6|808.1|808.6|804.1|3858
1652406300000|2022-05-13 01:45:00|809|804.5|810.5|806|811.5|807|808.5|804|4342
1652406600000|2022-05-13 01:50:00|811|806.5|810.6|806.1|812.5|808|810.6|806.1|3340
1652406900000|2022-05-13 01:55:00|811|806.5|808.1|803.6|811|806.5|806.7|802.2|8130
1652407200000|2022-05-13 02:00:00|808.6|804.1|812.1|807.6|812.6|808.1|808.2|803.7|6195
1652407500000|2022-05-13 02:05:00|811.6|807.1|802.7|798.2|811.6|807.1|801.7|797.2|10925
1652407800000|2022-05-13 02:10:00|802.2|797.7|804.7|800.2|805.6|801.1|801.2|796.7|9909
1652409000000|2022-05-13 02:30:00|804.4|799.9|808.6|804.1|808.8|804.3|803.7|799.2|7880
1652409300000|2022-05-13 02:35:00|808.1|803.6|804.1|799.6|809.1|804.6|804.1|799.6|4254
1652409600000|2022-05-13 02:40:00|803.2|798.7|803.6|799.1|806.1|801.6|802.6|798.1|5271
1652409900000|2022-05-13 02:45:00|803.2|798.7|801.7|797.2|804.6|800.1|799.7|795.2|8792
1652410200000|2022-05-13 02:50:00|801.2|796.7|799.2|794.7|803.7|799.2|798.3|793.8|7454
1652410500000|2022-05-13 02:55:00|798.8|794.3|794.2|789.7|800.7|796.2|794.2|789.7|12586
1652410800000|2022-05-13 03:00:00|794.4|789.9|796.1|791.6|798.1|793.6|794.1|789.6|8029
1652411100000|2022-05-13 03:05:00|796.3|791.8|800.6|796.1|803|798.5|796.1|791.6|10542
1652411400000|2022-05-13 03:10:00|801|796.5|802.1|797.6|802.6|798.1|798.1|793.6|6637
1652411700000|2022-05-13 03:15:00|802.5|798|802.6|798.1|805.5|801|802.1|797.6|6397
1652412000000|2022-05-13 03:20:00|802.1|797.6|804.6|800.1|805.6|801.1|801.1|796.6|4167
1652412300000|2022-05-13 03:25:00|804.8|800.3|807.5|803|808.5|804|804.1|799.6|7884
1652419800000|2022-05-13 05:30:00|807|802.5|813.4|808.9|813.4|808.9|806.8|802.3|16231
1652420100000|2022-05-13 05:35:00|813|808.5|812.4|807.9|816.3|811.8|811.4|806.9|12936
1652420400000|2022-05-13 05:40:00|812.9|808.4|812.4|807.9|813.4|808.9|810.8|806.3|4684
1652420700000|2022-05-13 05:45:00|812.5|808|810|805.5|814.9|810.4|808.4|803.9|9597
1652421000000|2022-05-13 05:50:00|810.2|805.7|810.5|806|811.4|806.9|808|803.5|3518
1652421300000|2022-05-13 05:55:00|810.9|806.4|811.9|807.4|812.9|808.4|810.4|805.9|4160
1652421600000|2022-05-13 06:00:00|812.3|807.8|815.5|811|817|812.5|812.3|807.8|10600
1652421900000|2022-05-13 06:05:00|816|811.5|816.5|812|816.5|812|813.5|809|5685
1652422200000|2022-05-13 06:10:00|816|811.5|814.5|810|816|811.5|813.5|809|3873
1652422500000|2022-05-13 06:15:00|815|810.5|814.5|810|815|810.5|813|808.5|3835
1652422800000|2022-05-13 06:20:00|815|810.5|816|811.5|816|811.5|812|807.5|4516
1652423100000|2022-05-13 06:25:00|815.9|811.4|815.4|810.9|816.5|812|815|810.5|3804
1652423400000|2022-05-13 06:30:00|815.9|811.4|819.9|815.4|820.1|815.6|815|810.5|14435
1652423700000|2022-05-13 06:35:00|820.4|815.9|819.9|815.4|822.9|818.4|819.4|814.9|14252
1652424000000|2022-05-13 06:40:00|820.4|815.9|822.4|817.9|822.4|817.9|818|813.5|6806
1652424300000|2022-05-13 06:45:00|822.8|818.3|819.4|814.9|823.4|818.9|818.4|813.9|7282
1652424600000|2022-05-13 06:50:00|819.9|815.4|823.4|818.9|823.4|818.9|818.4|813.9|7485
1652424900000|2022-05-13 06:55:00|822.9|818.4|821.9|817.4|823.4|818.9|819.4|814.9|13236
1652446800000|2022-05-13 13:00:00|818.5|814|819.3|814.8|825.5|821|814.9|810.4|27141
1652447100000|2022-05-13 13:05:00|819.8|815.3|814.8|810.3|820.3|815.8|813.3|808.8|14940
1652447400000|2022-05-13 13:10:00|815.3|810.8|814.9|810.4|816.8|812.3|813.8|809.3|8040
1652447700000|2022-05-13 13:15:00|815.3|810.8|815.4|810.9|818.3|813.8|814.8|810.3|6657
1652448000000|2022-05-13 13:20:00|815.9|811.4|817.9|813.4|820.4|815.9|814.4|809.9|8579
1652448300000|2022-05-13 13:25:00|817.5|813|819.4|814.9|819.9|815.4|816|811.5|6890
1652448600000|2022-05-13 13:30:00|819.9|815.4|820.9|816.4|821.9|817.4|819.4|814.9|7181
1652448900000|2022-05-13 13:35:00|821.4|816.9|816.9|812.4|821.4|816.9|816.9|812.4|6431
1652449200000|2022-05-13 13:40:00|817.4|812.9|816|811.5|818.9|814.4|815|810.5|6113
1652449500000|2022-05-13 13:45:00|815.5|811|816.4|811.9|818.4|813.9|814.4|809.9|6195
1652449800000|2022-05-13 13:50:00|815.9|811.4|818.4|813.9|819.2|814.7|815.9|811.4|3139
1652450100000|2022-05-13 13:55:00|818.9|814.4|820.4|815.9|821.4|816.9|818.9|814.4|4792
1652450400000|2022-05-13 14:00:00|820.9|816.4|822.4|817.9|824.4|819.9|820.9|816.4|10227
1652450700000|2022-05-13 14:05:00|822.9|818.4|825.9|821.4|826.4|821.9|822.4|817.9|10050
1652451000000|2022-05-13 14:10:00|825.4|820.9|825|820.5|827.9|823.4|824.5|820|8297
1652451300000|2022-05-13 14:15:00|825.5|821|825|820.5|827|822.5|824|819.5|4495
1652451600000|2022-05-13 14:20:00|825.5|821|827.1|822.6|829.5|825|824.5|820|9049
1652451900000|2022-05-13 14:25:00|827.3|822.8|827|822.5|827.5|823|825|820.5|4726
1652452200000|2022-05-13 14:30:00|826.6|822.1|827.5|823|827.5|823|825.1|820.6|3778
1652452500000|2022-05-13 14:35:00|827.6|823.1|826.1|821.6|827.6|823.1|826|821.5|2048
1652452800000|2022-05-13 14:40:00|826.5|822|823.5|819|826.6|822.1|822.5|818|5257
1652453100000|2022-05-13 14:45:00|823.1|818.6|821.5|817|823.6|819.1|821.5|817|7537
1652453400000|2022-05-13 14:50:00|821|816.5|821|816.5|822.5|818|816.5|812|13687
1652453700000|2022-05-13 14:55:00|821.2|816.7|824|819.5|825.5|821|821|816.5|8466
1652662800000|2022-05-16 01:00:00|823.1|818.6|827.7|823.2|831.8|827.3|823.1|818.6|34481
1652663100000|2022-05-16 01:05:00|827.3|822.8|827.6|823.1|830.1|825.6|824.2|819.7|13813
1652663400000|2022-05-16 01:10:00|828.1|823.6|829.1|824.6|830.6|826.1|828.1|823.6|7325
1652663700000|2022-05-16 01:15:00|829.5|825|828|823.5|829.6|825.1|826|821.5|5976
1652664000000|2022-05-16 01:20:00|828.5|824|830.6|826.1|832.5|828|828.5|824|11405
1652664300000|2022-05-16 01:25:00|831.1|826.6|829.1|824.6|831.6|827.1|827.6|823.1|6042
1652664600000|2022-05-16 01:30:00|829.6|825.1|827.1|822.6|830.6|826.1|827.1|822.6|5322
1652664900000|2022-05-16 01:35:00|827.5|823|823.6|819.1|828|823.5|822.6|818.1|10003
1652665200000|2022-05-16 01:40:00|824.1|819.6|825.2|820.7|825.6|821.1|820.6|816.1|9515
1652665500000|2022-05-16 01:45:00|825.6|821.1|823.2|818.7|827.1|822.6|823.1|818.6|5126
1652665800000|2022-05-16 01:50:00|823.1|818.6|821.6|817.1|825.6|821.1|821.6|817.1|4990
1652666100000|2022-05-16 01:55:00|821.7|817.2|819.6|815.1|822.6|818.1|819.6|815.1|7613
1652666400000|2022-05-16 02:00:00|820.1|815.6|822.6|818.1|823.2|818.7|816.6|812.1|10445
1652666700000|2022-05-16 02:05:00|822.2|817.7|819.7|815.2|822.7|818.2|819.7|815.2|4173
1652667000000|2022-05-16 02:10:00|819.2|814.7|814.2|809.7|819.2|814.7|813.7|809.2|14763
1652668200000|2022-05-16 02:30:00|813.8|809.3|813.2|808.7|816.1|811.6|812.7|808.2|10622
1652668500000|2022-05-16 02:35:00|812.9|808.4|810.4|805.9|812.9|808.4|809.2|804.7|16827
1652668800000|2022-05-16 02:40:00|810.7|806.2|808.2|803.7|812.6|808.1|807.7|803.2|9301
1652669100000|2022-05-16 02:45:00|807.8|803.3|811.1|806.6|812.1|807.6|807.7|803.2|7385
1652669400000|2022-05-16 02:50:00|810.7|806.2|814.1|809.6|814.1|809.6|809.2|804.7|6041
1652669700000|2022-05-16 02:55:00|814.6|810.1|815.1|810.6|815.2|810.7|812.6|808.1|5287
1652670000000|2022-05-16 03:00:00|814.7|810.2|814.7|810.2|816.6|812.1|814.2|809.7|6460
1652670300000|2022-05-16 03:05:00|814.2|809.7|810.2|805.7|814.7|810.2|809.2|804.7|5648
1652670600000|2022-05-16 03:10:00|810.7|806.2|808.7|804.2|813.1|808.6|808.7|804.2|6452
1652670900000|2022-05-16 03:15:00|808.3|803.8|810.1|805.6|811.6|807.1|806.5|802|8557
1652671200000|2022-05-16 03:20:00|810.6|806.1|810.6|806.1|812.6|808.1|809.6|805.1|3358
1652671500000|2022-05-16 03:25:00|810.1|805.6|810.1|805.6|810.7|806.2|805.7|801.2|7303
1652679000000|2022-05-16 05:30:00|810.6|806.1|811.7|807.2|815.1|810.6|810.2|805.7|9343
1652679300000|2022-05-16 05:35:00|812.1|807.6|815.4|810.9|816.7|812.2|812.1|807.6|7397
1652679600000|2022-05-16 05:40:00|815.2|810.7|813.7|809.2|815.7|811.2|812.7|808.2|4502
1652679900000|2022-05-16 05:45:00|813.3|808.8|814.7|810.2|814.9|810.4|812.2|807.7|2901
1652680200000|2022-05-16 05:50:00|815.2|810.7|813.7|809.2|815.7|811.2|813.2|808.7|2852
1652680500000|2022-05-16 05:55:00|814.2|809.7|811.6|807.1|814.7|810.2|810.5|806|4161
1652680800000|2022-05-16 06:00:00|811.7|807.2|811.2|806.7|812.2|807.7|809.7|805.2|4404
1652681100000|2022-05-16 06:05:00|810.8|806.3|808.7|804.2|812.6|808.1|808.1|803.6|3909
1652681400000|2022-05-16 06:10:00|808.6|804.1|809.6|805.1|811.1|806.6|808.6|804.1|3087
1652681700000|2022-05-16 06:15:00|809.1|804.6|805.6|801.1|809.6|805.1|805.6|801.1|7338
1652682000000|2022-05-16 06:20:00|806|801.5|808|803.5|808.5|804|804.1|799.6|8375
1652682300000|2022-05-16 06:25:00|807.5|803|811.6|807.1|811.6|807.1|805.6|801.1|6189
1652682600000|2022-05-16 06:30:00|812|807.5|821|816.5|821.5|817|812|807.5|23322
1652682900000|2022-05-16 06:35:00|821.5|817|819.6|815.1|821.6|817.1|818.5|814|8554
1652683200000|2022-05-16 06:40:00|819.1|814.6|816.6|812.1|819.1|814.6|816.4|811.9|8199
1652683500000|2022-05-16 06:45:00|816.9|812.4|818.7|814.2|820.1|815.6|816.9|812.4|5006
1652683800000|2022-05-16 06:50:00|818.6|814.1|825.5|821|825.5|821|818.6|814.1|15818
1652684100000|2022-05-16 06:55:00|825.1|820.6|832.4|827.9|833.3|828.8|825|820.5|33035
1652706000000|2022-05-16 13:00:00|837.3|832.8|837.3|832.8|841.1|836.6|835.9|831.4|39869
1652706300000|2022-05-16 13:05:00|837.4|832.9|834.9|830.4|837.4|832.9|834.9|830.4|14604
1652706600000|2022-05-16 13:10:00|835.4|830.9|835.4|830.9|836.9|832.4|833.9|829.4|10773
1652706900000|2022-05-16 13:15:00|835.9|831.4|838.3|833.8|838.8|834.3|835.9|831.4|9856
1652707200000|2022-05-16 13:20:00|838.8|834.3|839.3|834.8|840.8|836.3|838.4|833.9|10385
1652707500000|2022-05-16 13:25:00|839.2|834.7|841.3|836.8|841.3|836.8|837.8|833.3|6327
1652707800000|2022-05-16 13:30:00|841.7|837.2|837.9|833.4|841.9|837.4|837.4|832.9|9329
1652708100000|2022-05-16 13:35:00|838.4|833.9|837.9|833.4|838.9|834.4|836.4|831.9|4370
1652708400000|2022-05-16 13:40:00|838.4|833.9|836.4|831.9|838.4|833.9|834.9|830.4|5813
1652708700000|2022-05-16 13:45:00|836.2|831.7|835.4|830.9|837.4|832.9|834.9|830.4|3846
1652709000000|2022-05-16 13:50:00|835.8|831.3|836.4|831.9|838.8|834.3|835.4|830.9|4833
1652709300000|2022-05-16 13:55:00|836.9|832.4|837.9|833.4|837.9|833.4|836.4|831.9|2323
1652709600000|2022-05-16 14:00:00|838.3|833.8|837.3|832.8|838.3|833.8|834.9|830.4|3971
1652709900000|2022-05-16 14:05:00|837.8|833.3|836.3|831.8|837.8|833.3|834.9|830.4|3325
1652710200000|2022-05-16 14:10:00|836.4|831.9|836.8|832.3|837.3|832.8|835.8|831.3|1902
1652710500000|2022-05-16 14:15:00|837.3|832.8|838.3|833.8|839.3|834.8|836.9|832.4|3772
1652710800000|2022-05-16 14:20:00|837.9|833.4|838.8|834.3|840.2|835.7|837.3|832.8|3671
1652711100000|2022-05-16 14:25:00|839.3|834.8|839.3|834.8|839.8|835.3|837.8|833.3|3530
1652711400000|2022-05-16 14:30:00|839.8|835.3|836.4|831.9|840.3|835.8|835.9|831.4|4038
1652711700000|2022-05-16 14:35:00|835.9|831.4|837.9|833.4|837.9|833.4|835.4|830.9|2209
1652712000000|2022-05-16 14:40:00|838.1|833.6|836.9|832.4|838.4|833.9|836.4|831.9|1562
1652712300000|2022-05-16 14:45:00|837.3|832.8|837.3|832.8|839.3|834.8|836.4|831.9|4214
1652712600000|2022-05-16 14:50:00|836.9|832.4|834.4|829.9|837.4|832.9|832.9|828.4|8664
1652712900000|2022-05-16 14:55:00|834.9|830.4|836.1|831.6|836.4|831.9|834.4|829.9|4789
1652749200000|2022-05-17 01:00:00|836.2|831.7|840.2|835.7|841.7|837.2|836.2|831.7|15403
1652749500000|2022-05-17 01:05:00|840.7|836.2|840.2|835.7|840.7|836.2|837.7|833.2|6216
1652749800000|2022-05-17 01:10:00|840.3|835.8|843.2|838.7|844.2|839.7|840.3|835.8|13623
1652750100000|2022-05-17 01:15:00|843.1|838.6|842.7|838.2|843.2|838.7|840.7|836.2|4751
1652750400000|2022-05-17 01:20:00|842.3|837.8|845.4|840.9|846.1|841.6|842.2|837.7|7464
1652750700000|2022-05-17 01:25:00|845.1|840.6|842.3|837.8|845.1|840.6|841.7|837.2|5272
1652751000000|2022-05-17 01:30:00|842.7|838.2|838.3|833.8|843.2|838.7|837.7|833.2|9099
1652751300000|2022-05-17 01:35:00|838.7|834.2|837.7|833.2|839.8|835.3|837.2|832.7|5953
1652751600000|2022-05-17 01:40:00|837.8|833.3|835.8|831.3|837.8|833.3|835.2|830.7|6932
1652751900000|2022-05-17 01:45:00|835.6|831.1|837.2|832.7|837.3|832.8|835.6|831.1|2964
1652752200000|2022-05-17 01:50:00|836.7|832.2|837.2|832.7|838.7|834.2|836.7|832.2|2649
1652752500000|2022-05-17 01:55:00|837.7|833.2|829.9|825.4|838.7|834.2|829.1|824.6|18313
1652752800000|2022-05-17 02:00:00|830.3|825.8|828|823.5|831.4|826.9|828|823.5|12089
1652753100000|2022-05-17 02:05:00|827.9|823.4|831.9|827.4|834.3|829.8|827.9|823.4|7802
1652753400000|2022-05-17 02:10:00|831.4|826.9|834.3|829.8|835.3|830.8|831.4|826.9|6057
1652754600000|2022-05-17 02:30:00|833.2|828.7|832.3|827.8|836.2|831.7|830.8|826.3|7547
1652754900000|2022-05-17 02:35:00|832.8|828.3|830.3|825.8|833.3|828.8|829.8|825.3|5642
1652755200000|2022-05-17 02:40:00|830.1|825.6|828.8|824.3|832.3|827.8|827.9|823.4|6750
1652755500000|2022-05-17 02:45:00|828.9|824.4|828.3|823.8|829.3|824.8|825.4|820.9|14364
1652755800000|2022-05-17 02:50:00|827.8|823.3|826.9|822.4|829.8|825.3|825.9|821.4|6052
1652756100000|2022-05-17 02:55:00|826.8|822.3|827.9|823.4|828.8|824.3|823.8|819.3|7039
1652756400000|2022-05-17 03:00:00|827.7|823.2|833.3|828.8|833.8|829.3|827.7|823.2|10698
1652756700000|2022-05-17 03:05:00|833.4|828.9|831.4|826.9|835.3|830.8|830.4|825.9|7606
1652757000000|2022-05-17 03:10:00|830.9|826.4|831.4|826.9|832.4|827.9|830.4|825.9|3539
1652757300000|2022-05-17 03:15:00|830.9|826.4|826|821.5|830.9|826.4|825|820.5|9116
1652757600000|2022-05-17 03:20:00|825.6|821.1|826.4|821.9|828.4|823.9|825.1|820.6|6604
1652757900000|2022-05-17 03:25:00|826.2|821.7|821.6|817.1|826.2|821.7|820.6|816.1|17226
1652765400000|2022-05-17 05:30:00|821.3|816.8|823|818.5|823.5|819|819.6|815.1|13700
1652765700000|2022-05-17 05:35:00|822.5|818|819.5|815|824|819.5|819|814.5|8532
1652766000000|2022-05-17 05:40:00|820|815.5|822|817.5|823.9|819.4|820|815.5|6546
1652766300000|2022-05-17 05:45:00|822.4|817.9|823.9|819.4|824.9|820.4|822|817.5|6641
1652766600000|2022-05-17 05:50:00|824.4|819.9|823.9|819.4|825.4|820.9|823.4|818.9|3434
1652766900000|2022-05-17 05:55:00|823.4|818.9|822.9|818.4|823.9|819.4|821.5|817|4264
1652767200000|2022-05-17 06:00:00|823.1|818.6|824.4|819.9|825.4|820.9|821.9|817.4|4516
1652767500000|2022-05-17 06:05:00|824|819.5|823|818.5|824|819.5|822.9|818.4|2297
1652767800000|2022-05-17 06:10:00|823.2|818.7|823.4|818.9|827.3|822.8|823.2|818.7|4879
1652768100000|2022-05-17 06:15:00|823|818.5|823.4|818.9|823.4|818.9|822|817.5|3541
1652768400000|2022-05-17 06:20:00|823|818.5|825.3|820.8|826.1|821.6|822.9|818.4|2984
1652768700000|2022-05-17 06:25:00|824.9|820.4|821.9|817.4|824.9|820.4|821.8|817.3|3556
1652769000000|2022-05-17 06:30:00|822.3|817.8|824.9|820.4|825.8|821.3|821.9|817.4|4464
1652769300000|2022-05-17 06:35:00|824.8|820.3|829.3|824.8|831.2|826.7|824.8|820.3|14710
1652769600000|2022-05-17 06:40:00|829.7|825.2|830|825.5|832.2|827.7|827.8|823.3|9261
1652769900000|2022-05-17 06:45:00|830.2|825.7|830.8|826.3|833.7|829.2|829.8|825.3|8356
1652770200000|2022-05-17 06:50:00|830.3|825.8|829.3|824.8|831.3|826.8|828.3|823.8|5811
1652770500000|2022-05-17 06:55:00|829.7|825.2|826.3|821.8|830.7|826.2|826.3|821.8|9008
1652770800000|2022-05-17 07:00:00|826.2|821.7|826.2|821.7|826.2|821.7|826.2|821.7|0
1652792400000|2022-05-17 13:00:00|832.1|827.6|831.6|827.1|833.1|828.6|827.6|823.1|18965
1652792700000|2022-05-17 13:05:00|832.1|827.6|832.6|828.1|836.5|832|832.1|827.6|14974
1652793000000|2022-05-17 13:10:00|833.1|828.6|828.7|824.2|833.6|829.1|828.7|824.2|8117
1652793300000|2022-05-17 13:15:00|829.1|824.6|827.3|822.8|831.2|826.7|826.9|822.4|7940
1652793600000|2022-05-17 13:20:00|827.1|822.6|828.7|824.2|829.7|825.2|826.8|822.3|5240
1652793900000|2022-05-17 13:25:00|828.3|823.8|824.8|820.3|828.3|823.8|824.7|820.2|9341
1652794200000|2022-05-17 13:30:00|824.7|820.2|828.2|823.7|828.7|824.2|824.7|820.2|7172
1652794500000|2022-05-17 13:35:00|827.7|823.2|824.6|820.1|827.7|823.2|823.7|819.2|9204
1652794800000|2022-05-17 13:40:00|824.2|819.7|824.6|820.1|825.6|821.1|822.6|818.1|6712
1652795100000|2022-05-17 13:45:00|824.2|819.7|820.7|816.2|824.2|819.7|819.2|814.7|13215
1652795400000|2022-05-17 13:50:00|821.2|816.7|822.7|818.2|822.7|818.2|818.3|813.8|10736
1652795700000|2022-05-17 13:55:00|823.1|818.6|820.2|815.7|823.6|819.1|820.2|815.7|4867
1652796000000|2022-05-17 14:00:00|819.8|815.3|824.1|819.6|825.1|820.6|819.7|815.2|6038
1652796300000|2022-05-17 14:05:00|823.6|819.1|823.6|819.1|823.6|819.1|821.2|816.7|3740
1652796600000|2022-05-17 14:10:00|823.2|818.7|821.7|817.2|823.2|818.7|821.2|816.7|3567
1652796900000|2022-05-17 14:15:00|821.2|816.7|826.1|821.6|826.6|822.1|821.2|816.7|6797
1652797200000|2022-05-17 14:20:00|825.6|821.1|824.1|819.6|825.6|821.1|822.7|818.2|4478
1652797500000|2022-05-17 14:25:00|823.7|819.2|822.1|817.6|823.7|819.2|822.1|817.6|2977
1652797800000|2022-05-17 14:30:00|822.6|818.1|824.7|820.2|825.1|820.6|822.1|817.6|2701
1652798100000|2022-05-17 14:35:00|824.6|820.1|824.6|820.1|825.6|821.1|823.6|819.1|2344
1652798400000|2022-05-17 14:40:00|824.2|819.7|822.7|818.2|824.2|819.7|822.7|818.2|1393
1652798700000|2022-05-17 14:45:00|822.9|818.4|819.2|814.7|824.6|820.1|818.6|814.1|7783
1652799000000|2022-05-17 14:50:00|819.7|815.2|822.6|818.1|824.1|819.6|818.7|814.2|7099
1652799300000|2022-05-17 14:55:00|822.2|817.7|824.6|820.1|824.6|820.1|822.1|817.6|6945
1652835600000|2022-05-18 01:00:00|824.5|820|823|818.5|826.5|822|820.6|816.1|10927
1652835900000|2022-05-18 01:05:00|822.5|818|822.5|818|824.5|820|821.5|817|3271
1652836200000|2022-05-18 01:10:00|822.1|817.6|820.6|816.1|823|818.5|820.1|815.6|3920
1652836500000|2022-05-18 01:15:00|820.5|816|817.6|813.1|820.6|816.1|816.2|811.7|14042
1652836800000|2022-05-18 01:20:00|818.1|813.6|819|814.5|820|815.5|815.6|811.1|12596
1652837100000|2022-05-18 01:25:00|819.5|815|819.5|815|820.5|816|817.5|813|4349
1652837400000|2022-05-18 01:30:00|819.6|815.1|815.1|810.6|819.6|815.1|814.6|810.1|10285
1652837700000|2022-05-18 01:35:00|814.6|810.1|815.1|810.6|817.1|812.6|813.7|809.2|6927
1652838000000|2022-05-18 01:40:00|814.6|810.1|814.1|809.6|816.1|811.6|813.6|809.1|6741
1652838300000|2022-05-18 01:45:00|813.7|809.2|811.6|807.1|814.6|810.1|811.1|806.6|12707
1652838600000|2022-05-18 01:50:00|811.2|806.7|811.1|806.6|814.6|810.1|810.7|806.2|9205
1652838900000|2022-05-18 01:55:00|810.7|806.2|814.6|810.1|815.1|810.6|810.6|806.1|6273
1652839200000|2022-05-18 02:00:00|814.2|809.7|815.6|811.1|817.6|813.1|813.6|809.1|7749
1652839500000|2022-05-18 02:05:00|815.1|810.6|813.6|809.1|816.6|812.1|812.6|808.1|3067
1652839800000|2022-05-18 02:10:00|813.2|808.7|813.1|808.6|814.1|809.6|811.6|807.1|3431
1652841000000|2022-05-18 02:30:00|812.7|808.2|811.7|807.2|814.6|810.1|811.1|806.6|4683
1652841300000|2022-05-18 02:35:00|812.1|807.6|813.6|809.1|813.6|809.1|811.6|807.1|3066
1652841600000|2022-05-18 02:40:00|814|809.5|817.1|812.6|817.1|812.6|814|809.5|5085
1652841900000|2022-05-18 02:45:00|817.5|813|816.5|812|820|815.5|816.5|812|10937
1652842200000|2022-05-18 02:50:00|816.6|812.1|817.1|812.6|818.5|814|816.1|811.6|3574
1652842500000|2022-05-18 02:55:00|816.6|812.1|815.6|811.1|816.6|812.1|814.2|809.7|3586
1652842800000|2022-05-18 03:00:00|815.4|810.9|815.6|811.1|816|811.5|813.6|809.1|2928
1652843100000|2022-05-18 03:05:00|815.5|811|812.2|807.7|815.5|811|811.7|807.2|4386
1652843400000|2022-05-18 03:10:00|812.1|807.6|814.1|809.6|815.1|810.6|811.2|806.7|4869
1652843700000|2022-05-18 03:15:00|813.7|809.2|811.2|806.7|813.7|809.2|807.7|803.2|15608
1652844000000|2022-05-18 03:20:00|810.9|806.4|810.1|805.6|810.9|806.4|808.5|804|5718
1652844300000|2022-05-18 03:25:00|809.7|805.2|808.2|803.7|810.3|805.8|806.2|801.7|10817
1652851800000|2022-05-18 05:30:00|808.6|804.1|811.6|807.1|812.1|807.6|804.8|800.3|19805
1652852100000|2022-05-18 05:35:00|811.8|807.3|807.1|802.6|812.6|808.1|807|802.5|6530
1652852400000|2022-05-18 05:40:00|806.9|802.4|807.6|803.1|808.6|804.1|805.6|801.1|5904
1652852700000|2022-05-18 05:45:00|808|803.5|808.1|803.6|809.6|805.1|808|803.5|4208
1652853000000|2022-05-18 05:50:00|808.5|804|811|806.5|812|807.5|808.1|803.6|5339
1652853300000|2022-05-18 05:55:00|811.1|806.6|813.5|809|813.9|809.4|810.1|805.6|6725
1652853600000|2022-05-18 06:00:00|813.9|809.4|813.9|809.4|814.9|810.4|811.5|807|7980
1652853900000|2022-05-18 06:05:00|814|809.5|812|807.5|815.5|811|811.8|807.3|6629
1652854200000|2022-05-18 06:10:00|811.6|807.1|810.6|806.1|812.5|808|810|805.5|4414
1652854500000|2022-05-18 06:15:00|810.5|806|808.1|803.6|811.6|807.1|808.1|803.6|7037
1652854800000|2022-05-18 06:20:00|807.6|803.1|807.1|802.6|809.1|804.6|806.6|802.1|7408
1652855100000|2022-05-18 06:25:00|807.5|803|805.1|800.6|809.5|805|803.6|799.1|11970
1652855400000|2022-05-18 06:30:00|804.9|800.4|801.1|796.6|806.6|802.1|799.6|795.1|19512
1652855700000|2022-05-18 06:35:00|800.6|796.1|801.1|796.6|803.1|798.6|799.1|794.6|12336
1652856000000|2022-05-18 06:40:00|800.7|796.2|797.2|792.7|801.1|796.6|795.2|790.7|17672
1652856300000|2022-05-18 06:45:00|797|792.5|796.2|791.7|798.7|794.2|795.7|791.2|10143
1652856600000|2022-05-18 06:50:00|795.7|791.2|794|789.5|796.2|791.7|791.6|787.1|18295
1652856900000|2022-05-18 06:55:00|794.3|789.8|788.6|784.1|794.5|790|787.6|783.1|22634
1652878800000|2022-05-18 13:00:00|787.6|783.1|788.1|783.6|791.5|787|785.8|781.3|31508
1652879100000|2022-05-18 13:05:00|787.6|783.1|786.3|781.8|790.1|785.6|784.9|780.4|15754
1652879400000|2022-05-18 13:10:00|786.8|782.3|788.3|783.8|789.7|785.2|786.5|782|9110
1652879700000|2022-05-18 13:15:00|788.7|784.2|787.3|782.8|790.2|785.7|786.3|781.8|11540
1652880000000|2022-05-18 13:20:00|787.7|783.2|785.1|780.6|788.8|784.3|784.4|779.9|11982
1652880300000|2022-05-18 13:25:00|785.2|780.7|786.8|782.3|787.3|782.8|784.4|779.9|7630
1652880600000|2022-05-18 13:30:00|787.3|782.8|791.2|786.7|791.6|787.1|787.3|782.8|11195
1652880900000|2022-05-18 13:35:00|791.6|787.1|790|785.5|793.5|789|789.6|785.1|14280
1652881200000|2022-05-18 13:40:00|790.1|785.6|791|786.5|792|787.5|790|785.5|4634
1652881500000|2022-05-18 13:45:00|791.1|786.6|793.1|788.6|794.5|790|791|786.5|8363
1652881800000|2022-05-18 13:50:00|793|788.5|792.5|788|793|788.5|791.5|787|3811
1652882100000|2022-05-18 13:55:00|792.9|788.4|790.1|785.6|793.5|789|789.8|785.3|3820
1652882400000|2022-05-18 14:00:00|789.6|785.1|793.4|788.9|793.9|789.4|789.6|785.1|4228
1652882700000|2022-05-18 14:05:00|793|788.5|792|787.5|793.9|789.4|791|786.5|3632
1652883000000|2022-05-18 14:10:00|791.9|787.4|792.4|787.9|793|788.5|791.3|786.8|2792
1652883300000|2022-05-18 14:15:00|792.5|788|793|788.5|793.5|789|792.5|788|2467
1652883600000|2022-05-18 14:20:00|793.1|788.6|792|787.5|794.1|789.6|792|787.5|2912
1652883900000|2022-05-18 14:25:00|792.4|787.9|791.9|787.4|793.4|788.9|791.6|787.1|1753
1652884200000|2022-05-18 14:30:00|792|787.5|787.9|783.4|792.6|788.1|787.4|782.9|8219
1652884500000|2022-05-18 14:35:00|787.5|783|788.9|784.4|789.1|784.6|785.9|781.4|7254
1652884800000|2022-05-18 14:40:00|788.4|783.9|788.6|784.1|790.1|785.6|788.4|783.9|2928
1652885100000|2022-05-18 14:45:00|788.1|783.6|788.1|783.6|789.5|785|787.6|783.1|2527
1652885400000|2022-05-18 14:50:00|788.5|784|789.6|785.1|789.6|785.1|787.5|783|2704
1652885700000|2022-05-18 14:55:00|790|785.5|789|784.5|791.6|787.1|788.1|783.6|6390
1652922000000|2022-05-19 01:00:00|788.9|784.4|780.9|776.4|788.9|784.4|774.4|769.9|46158
1652922300000|2022-05-19 01:05:00|781.2|776.7|783.2|778.7|784.6|780.1|778.3|773.8|14053
1652922600000|2022-05-19 01:10:00|782.7|778.2|782.7|778.2|784.7|780.2|780.7|776.2|8594
1652922900000|2022-05-19 01:15:00|782.3|777.8|783.7|779.2|784.6|780.1|779.7|775.2|8154
1652923200000|2022-05-19 01:20:00|784.2|779.7|783.2|778.7|785.7|781.2|782.3|777.8|9097
1652923500000|2022-05-19 01:25:00|782.8|778.3|782.3|777.8|784.8|780.3|781.8|777.3|4321
1652923800000|2022-05-19 01:30:00|781.8|777.3|789.7|785.2|790.2|785.7|781.3|776.8|13782
1652924100000|2022-05-19 01:35:00|789.3|784.8|788.3|783.8|790.7|786.2|788.1|783.6|7045
1652924400000|2022-05-19 01:40:00|788.7|784.2|790.7|786.2|790.7|786.2|786.6|782.1|5891
1652924700000|2022-05-19 01:45:00|791.2|786.7|801.2|796.7|801.7|797.2|791.2|786.7|29684
1652925000000|2022-05-19 01:50:00|800.7|796.2|799.8|795.3|803.3|798.8|798.7|794.2|19100
1652925300000|2022-05-19 01:55:00|799.9|795.4|800.3|795.8|800.8|796.3|797.4|792.9|10066
1652925600000|2022-05-19 02:00:00|800.8|796.3|802.8|798.3|804.8|800.3|798|793.5|13561
1652925900000|2022-05-19 02:05:00|802.6|798.1|803.3|798.8|803.3|798.8|801.3|796.8|6725
1652926200000|2022-05-19 02:10:00|803.8|799.3|805.3|800.8|805.8|801.3|803.3|798.8|11643
1652927400000|2022-05-19 02:30:00|805.7|801.2|803.4|798.9|807.6|803.1|802.7|798.2|15853
1652927700000|2022-05-19 02:35:00|803.8|799.3|803.8|799.3|804.8|800.3|802.3|797.8|7040
1652928000000|2022-05-19 02:40:00|804.3|799.8|803.5|799|804.8|800.3|802.8|798.3|3330
1652928300000|2022-05-19 02:45:00|803.3|798.8|802.8|798.3|806.3|801.8|802.8|798.3|3798
1652928600000|2022-05-19 02:50:00|802.4|797.9|799.9|795.4|802.9|798.4|799.7|795.2|7492
1652928900000|2022-05-19 02:55:00|800.3|795.8|800.8|796.3|802.5|798|799.4|794.9|4216
1652929200000|2022-05-19 03:00:00|801.3|796.8|803.3|798.8|804.8|800.3|800.9|796.4|4358
1652929500000|2022-05-19 03:05:00|803.1|798.6|801.8|797.3|803.8|799.3|801.6|797.1|1779
1652929800000|2022-05-19 03:10:00|802|797.5|803.3|798.8|803.8|799.3|801.3|796.8|2622
1652930100000|2022-05-19 03:15:00|803.5|799|803.8|799.3|804.8|800.3|802.3|797.8|3610
1652930400000|2022-05-19 03:20:00|804.3|799.8|813.3|808.8|814.4|809.9|804.3|799.8|23457
1652930700000|2022-05-19 03:25:00|813.1|808.6|810.2|805.7|814.1|809.6|809.6|805.1|11413
1652938200000|2022-05-19 05:30:00|810|805.5|807.2|802.7|810.7|806.2|806.7|802.2|12825
1652938500000|2022-05-19 05:35:00|806.8|802.3|802.3|797.8|806.8|802.3|801.8|797.3|12597
1652938800000|2022-05-19 05:40:00|801.9|797.4|801.8|797.3|803.3|798.8|800.4|795.9|8289
1652939100000|2022-05-19 05:45:00|802.3|797.8|800.8|796.3|804.2|799.7|800.8|796.3|5156
1652939400000|2022-05-19 05:50:00|801.3|796.8|800.8|796.3|801.8|797.3|799.4|794.9|8638
1652939700000|2022-05-19 05:55:00|801.3|796.8|803.8|799.3|804.8|800.3|801.3|796.8|5840
1652940000000|2022-05-19 06:00:00|804.3|799.8|800.3|795.8|806.8|802.3|800.3|795.8|10284
1652940300000|2022-05-19 06:05:00|800.6|796.1|803.4|798.9|805.3|800.8|800.3|795.8|4602
1652940600000|2022-05-19 06:10:00|803.8|799.3|806.8|802.3|807.3|802.8|803.8|799.3|8955
1652940900000|2022-05-19 06:15:00|807.2|802.7|809.6|805.1|810.6|806.1|807.2|802.7|11473
1652941200000|2022-05-19 06:20:00|809.3|804.8|812.2|807.7|812.2|807.7|808.8|804.3|8982
1652941500000|2022-05-19 06:25:00|812.6|808.1|813.2|808.7|814.6|810.1|810.3|805.8|14578
1652941800000|2022-05-19 06:30:00|813.1|808.6|811.7|807.2|813.1|808.6|809.3|804.8|7608
1652942100000|2022-05-19 06:35:00|812.2|807.7|815.6|811.1|816.6|812.1|811.2|806.7|11898
1652942400000|2022-05-19 06:40:00|815.2|810.7|814.1|809.6|815.2|810.7|812.7|808.2|6842
1652942700000|2022-05-19 06:45:00|814|809.5|815.6|811.1|815.6|811.1|812.1|807.6|6023
1652943000000|2022-05-19 06:50:00|816|811.5|816.1|811.6|816.1|811.6|814.1|809.6|5764
1652943300000|2022-05-19 06:55:00|816|811.5|815.3|810.8|818.1|813.6|813.7|809.2|17839
1652965200000|2022-05-19 13:00:00|813.2|808.7|813|808.5|815|810.5|809.2|804.7|22868
1652965500000|2022-05-19 13:05:00|812.6|808.1|813.5|809|814|809.5|810.5|806|12451
1652965800000|2022-05-19 13:10:00|813.9|809.4|813|808.5|817.4|812.9|813|808.5|10948
1652966100000|2022-05-19 13:15:00|813.4|808.9|814.9|810.4|815.4|810.9|811.5|807|5647
1652966400000|2022-05-19 13:20:00|815.1|810.6|815.9|811.4|818.3|813.8|814.5|810|9962
1652966700000|2022-05-19 13:25:00|815.5|811|815.3|810.8|816.8|812.3|813.9|809.4|5275
1652967000000|2022-05-19 13:30:00|815.6|811.1|815.4|810.9|816.8|812.3|813.4|808.9|4562
1652967300000|2022-05-19 13:35:00|815.8|811.3|815.8|811.3|817.3|812.8|814.8|810.3|3339
1652967600000|2022-05-19 13:40:00|816.3|811.8|820.7|816.2|821.3|816.8|816.3|811.8|16851
1652967900000|2022-05-19 13:45:00|820.8|816.3|820.1|815.6|821.2|816.7|819|814.5|6245
1652968200000|2022-05-19 13:50:00|820.2|815.7|818.3|813.8|820.6|816.1|817.3|812.8|7001
1652968500000|2022-05-19 13:55:00|818.8|814.3|817.3|812.8|820.3|815.8|816.3|811.8|6000
1652968800000|2022-05-19 14:00:00|817.8|813.3|816.8|812.3|817.8|813.3|815.8|811.3|4694
1652969100000|2022-05-19 14:05:00|816.3|811.8|814.3|809.8|816.3|811.8|813.4|808.9|6164
1652969400000|2022-05-19 14:10:00|813.9|809.4|816.8|812.3|817.3|812.8|813.4|808.9|5546
1652969700000|2022-05-19 14:15:00|817.3|812.8|816.8|812.3|817.4|812.9|814.8|810.3|3061
1652970000000|2022-05-19 14:20:00|816.9|812.4|819.5|815|819.9|815.4|816.9|812.4|4730
1652970300000|2022-05-19 14:25:00|819.4|814.9|817.5|813|819.4|814.9|817|812.5|2309
1652970600000|2022-05-19 14:30:00|818|813.5|817.5|813|819.5|815|817|812.5|2687
1652970900000|2022-05-19 14:35:00|818|813.5|819.4|814.9|819.9|815.4|817.5|813|2355
1652971200000|2022-05-19 14:40:00|819.3|814.8|822.8|818.3|822.9|818.4|818.4|813.9|5776
1652971500000|2022-05-19 14:45:00|822.3|817.8|818.8|814.3|822.8|818.3|817.9|813.4|6761
1652971800000|2022-05-19 14:50:00|818.4|813.9|819.3|814.8|819.3|814.8|817.9|813.4|3420
1652972100000|2022-05-19 14:55:00|819.8|815.3|819.7|815.2|821.3|816.8|818.3|813.8|6715
1653008400000|2022-05-20 01:00:00|819.5|815|819.6|815.1|822.5|818|818.2|813.7|13495
1653008700000|2022-05-20 01:05:00|819.8|815.3|823.3|818.8|823.8|819.3|819.6|815.1|7239
1653009000000|2022-05-20 01:10:00|823|818.5|823|818.5|824.1|819.6|822.5|818|8351
1653009300000|2022-05-20 01:15:00|822.6|818.1|824.5|820|824.5|820|821|816.5|7406
1653009600000|2022-05-20 01:20:00|825|820.5|827.5|823|828|823.5|825|820.5|18077
1653009900000|2022-05-20 01:25:00|828|823.5|827|822.5|829|824.5|827|822.5|9499
1653010200000|2022-05-20 01:30:00|827.5|823|827|822.5|828.5|824|824.6|820.1|8542
1653010500000|2022-05-20 01:35:00|826.6|822.1|825.7|821.2|827.1|822.6|824.7|820.2|4252
1653010800000|2022-05-20 01:40:00|826.1|821.6|825|820.5|827|822.5|824.5|820|5418
1653011100000|2022-05-20 01:45:00|825.2|820.7|823|818.5|826|821.5|822.6|818.1|5141
1653011400000|2022-05-20 01:50:00|823.5|819|824.5|820|825.9|821.4|823.5|819|3737
1653011700000|2022-05-20 01:55:00|824.7|820.2|823.5|819|826|821.5|822.5|818|3994
1653012000000|2022-05-20 02:00:00|824|819.5|822|817.5|824|819.5|821.1|816.6|6048
1653012300000|2022-05-20 02:05:00|822.1|817.6|821.5|817|822.1|817.6|819.1|814.6|7181
1653012600000|2022-05-20 02:10:00|821|816.5|819|814.5|821.5|817|818.5|814|6681
1653013800000|2022-05-20 02:30:00|819.4|814.9|820.7|816.2|821.2|816.7|817.5|813|8597
1653014100000|2022-05-20 02:35:00|820.5|816|818.4|813.9|821.4|816.9|816|811.5|7770
1653014400000|2022-05-20 02:40:00|818.2|813.7|820.9|816.4|821|816.5|818|813.5|3770
1653014700000|2022-05-20 02:45:00|820.4|815.9|821.4|816.9|822.9|818.4|820.4|815.9|4348
1653015000000|2022-05-20 02:50:00|821.5|817|822.5|818|822.9|818.4|821|816.5|3472
1653015300000|2022-05-20 02:55:00|823|818.5|824.9|820.4|824.9|820.4|823|818.5|4920
1653015600000|2022-05-20 03:00:00|825.4|820.9|821.5|817|825.4|820.9|821.4|816.9|4617
1653015900000|2022-05-20 03:05:00|821.9|817.4|819.6|815.1|822|817.5|818.1|813.6|6594
1653016200000|2022-05-20 03:10:00|819.5|815|821.4|816.9|821.5|817|818.1|813.6|3475
1653016500000|2022-05-20 03:15:00|821.5|817|822.9|818.4|822.9|818.4|820.5|816|2608
1653016800000|2022-05-20 03:20:00|823|818.5|820.6|816.1|824|819.5|819.6|815.1|3495
1653017100000|2022-05-20 03:25:00|821.1|816.6|826.1|821.6|827.2|822.7|821.1|816.6|10604
1653017400000|2022-05-20 03:30:00|826|821.5|826|821.5|826|821.5|826|821.5|0
1653024600000|2022-05-20 05:30:00|826.1|821.6|826.9|822.4|827.6|823.1|824|819.5|9199
1653024900000|2022-05-20 05:35:00|826.4|821.9|827.8|823.3|829.8|825.3|826.4|821.9|10718
1653025200000|2022-05-20 05:40:00|827.4|822.9|827.8|823.3|827.8|823.3|825.9|821.4|3620
1653025500000|2022-05-20 05:45:00|828.3|823.8|829.3|824.8|829.3|824.8|826.4|821.9|4537
1653025800000|2022-05-20 05:50:00|829.5|825|827.8|823.3|829.8|825.3|826.8|822.3|3215
1653026100000|2022-05-20 05:55:00|827.7|823.2|823.3|818.8|827.7|823.2|822.8|818.3|8553
1653026400000|2022-05-20 06:00:00|823.8|819.3|824.3|819.8|824.8|820.3|822.3|817.8|4905
1653026700000|2022-05-20 06:05:00|824.5|820|827.3|822.8|827.8|823.3|823.8|819.3|5070
1653027000000|2022-05-20 06:10:00|827.8|823.3|827.3|822.8|829.5|825|825.9|821.4|5824
1653027300000|2022-05-20 06:15:00|826.8|822.3|827.3|822.8|828.8|824.3|826.8|822.3|1882
1653027600000|2022-05-20 06:20:00|827.4|822.9|829.3|824.8|831.2|826.7|827.4|822.9|11703
1653027900000|2022-05-20 06:25:00|829.2|824.7|828.8|824.3|829.3|824.8|827.3|822.8|6167
1653028200000|2022-05-20 06:30:00|829.3|824.8|826.8|822.3|830.8|826.3|824.3|819.8|9610
1653028500000|2022-05-20 06:35:00|827.3|822.8|828.7|824.2|829.8|825.3|827.3|822.8|3866
1653028800000|2022-05-20 06:40:00|829.1|824.6|830.7|826.2|832.6|828.1|827.7|823.2|10005
1653029100000|2022-05-20 06:45:00|831.2|826.7|834.6|830.1|834.8|830.3|830.7|826.2|12378
1653029400000|2022-05-20 06:50:00|835|830.5|838.4|833.9|838.8|834.3|834|829.5|25285
1653029700000|2022-05-20 06:55:00|838|833.5|838|833.5|841.3|836.8|837.9|833.4|28642
1653051600000|2022-05-20 13:00:00|838.8|834.3|845.6|841.1|846.7|842.2|837.9|833.4|33589
1653051900000|2022-05-20 13:05:00|845.9|841.4|849.7|845.2|851.3|846.8|845.9|841.4|26828
1653052200000|2022-05-20 13:10:00|849.2|844.7|847.8|843.3|850.7|846.2|846.8|842.3|12239
1653052500000|2022-05-20 13:15:00|848.2|843.7|851.1|846.6|851.1|846.6|848.2|843.7|8278
1653052800000|2022-05-20 13:20:00|850.7|846.2|851.2|846.7|852.2|847.7|849.7|845.2|7716
1653053100000|2022-05-20 13:25:00|850.7|846.2|850.7|846.2|851.2|846.7|848.8|844.3|5498
1653053400000|2022-05-20 13:30:00|850.3|845.8|850.3|845.8|851.7|847.2|849.1|844.6|4968
1653053700000|2022-05-20 13:35:00|849.9|845.4|850.7|846.2|851.2|846.7|849.3|844.8|4000
1653054000000|2022-05-20 13:40:00|850.8|846.3|851.4|846.9|851.7|847.2|849.8|845.3|4143
1653054300000|2022-05-20 13:45:00|851.2|846.7|850.7|846.2|851.4|846.9|850.2|845.7|2544
1653054600000|2022-05-20 13:50:00|851.1|846.6|852.6|848.1|854.1|849.6|850.7|846.2|8932
1653054900000|2022-05-20 13:55:00|852.4|847.9|853.1|848.6|853.1|848.6|850.8|846.3|3390
1653055200000|2022-05-20 14:00:00|853.2|848.7|855.1|850.6|855.1|850.6|852.7|848.2|9809
1653055500000|2022-05-20 14:05:00|854.6|850.1|852.6|848.1|854.6|850.1|851.7|847.2|6221
1653055800000|2022-05-20 14:10:00|852.2|847.7|851.2|846.7|852.6|848.1|849.3|844.8|5689
1653056100000|2022-05-20 14:15:00|851.6|847.1|850.2|845.7|851.6|847.1|850|845.5|4157
1653056400000|2022-05-20 14:20:00|850.1|845.6|849.3|844.8|851.8|847.3|849.3|844.8|4320
1653056700000|2022-05-20 14:25:00|849.7|845.2|846.8|842.3|850.2|845.7|845.3|840.8|11851
1653057000000|2022-05-20 14:30:00|847.2|842.7|849.2|844.7|849.7|845.2|846.8|842.3|4200
1653057300000|2022-05-20 14:35:00|848.8|844.3|843.8|839.3|848.8|844.3|842.9|838.4|13316
1653057600000|2022-05-20 14:40:00|844.1|839.6|844.2|839.7|845.3|840.8|842.7|838.2|6067
1653057900000|2022-05-20 14:45:00|844.3|839.8|841.8|837.3|845.9|841.4|839.4|834.9|11063
1653058200000|2022-05-20 14:50:00|841.9|837.4|839.3|834.8|842.8|838.3|838.8|834.3|9003
1653058500000|2022-05-20 14:55:00|839.8|835.3|838.8|834.3|841.7|837.2|838.3|833.8|13111
1653267600000|2022-05-23 01:00:00|837.8|833.3|871|866.5|874.7|870.2|837.8|833.3|90449
1653267900000|2022-05-23 01:05:00|870.6|866.1|863.3|858.8|872.7|868.2|860.8|856.3|31050
1653268200000|2022-05-23 01:10:00|863.8|859.3|861.8|857.3|866.3|861.8|861.8|857.3|14845
1653268500000|2022-05-23 01:15:00|862.2|857.7|862.2|857.7|863.2|858.7|858|853.5|17870
1653268800000|2022-05-23 01:20:00|862.3|857.8|864.1|859.6|864.6|860.1|860.8|856.3|8772
1653269100000|2022-05-23 01:25:00|864.5|860|865|860.5|865|860.5|862.7|858.2|6505
1653269400000|2022-05-23 01:30:00|864.5|860|860.2|855.7|864.5|860|860.2|855.7|5670
1653269700000|2022-05-23 01:35:00|860.7|856.2|863.1|858.6|863.2|858.7|860.2|855.7|4716
1653270000000|2022-05-23 01:40:00|862.7|858.2|861.1|856.6|863.1|858.6|860.6|856.1|3948
1653270300000|2022-05-23 01:45:00|861.3|856.8|863.1|858.6|863.6|859.1|860.6|856.1|3643
1653270600000|2022-05-23 01:50:00|862.7|858.2|864.5|860|864.5|860|862.4|857.9|3450
1653270900000|2022-05-23 01:55:00|864.1|859.6|858.2|853.7|864.2|859.7|856.5|852|11208
1653271200000|2022-05-23 02:00:00|858.6|854.1|858.7|854.2|860.7|856.2|857.3|852.8|5624
1653271500000|2022-05-23 02:05:00|858.2|853.7|856.7|852.2|859.2|854.7|856.2|851.7|9642
1653271800000|2022-05-23 02:10:00|856.2|851.7|858.7|854.2|859.2|854.7|856.2|851.7|4885
1653273000000|2022-05-23 02:30:00|858.4|853.9|863.1|858.6|863.1|858.6|858.2|853.7|5887
1653273300000|2022-05-23 02:35:00|863.6|859.1|862.6|858.1|864.1|859.6|861.5|857|6270
1653273600000|2022-05-23 02:40:00|862.2|857.7|861.1|856.6|863.2|858.7|861.1|856.6|2444
1653273900000|2022-05-23 02:45:00|861.2|856.7|861.1|856.6|863.1|858.6|860.6|856.1|3348
1653274200000|2022-05-23 02:50:00|860.7|856.2|861.7|857.2|861.7|857.2|858.7|854.2|3473
1653274500000|2022-05-23 02:55:00|861.6|857.1|864.8|860.3|865.3|860.8|861|856.5|5653
1653274800000|2022-05-23 03:00:00|864.6|860.1|863.8|859.3|865.9|861.4|862.4|857.9|6138
1653275100000|2022-05-23 03:05:00|863.9|859.4|861.8|857.3|864.8|860.3|861.1|856.6|4776
1653275400000|2022-05-23 03:10:00|861.4|856.9|863.2|858.7|863.7|859.2|859.4|854.9|4849
1653275700000|2022-05-23 03:15:00|862.8|858.3|857.3|852.8|863.2|858.7|856.4|851.9|8929
1653276000000|2022-05-23 03:20:00|857.7|853.2|855.3|850.8|858.8|854.3|854.8|850.3|9169
1653276300000|2022-05-23 03:25:00|854.9|850.4|850.8|846.3|854.9|850.4|850.8|846.3|15476
1653283800000|2022-05-23 05:30:00|851|846.5|852.7|848.2|854.8|850.3|849.8|845.3|13415
1653284100000|2022-05-23 05:35:00|852.3|847.8|854.1|849.6|856.1|851.6|852.2|847.7|7016
1653284400000|2022-05-23 05:40:00|854.2|849.7|850.2|845.7|854.2|849.7|848.7|844.2|8741
1653284700000|2022-05-23 05:45:00|849.8|845.3|854.6|850.1|854.7|850.2|848.8|844.3|5302
1653285000000|2022-05-23 05:50:00|854.7|850.2|854.7|850.2|855.2|850.7|852.2|847.7|3530
1653285300000|2022-05-23 05:55:00|854.6|850.1|851.8|847.3|854.7|850.2|851.3|846.8|3632
1653285600000|2022-05-23 06:00:00|852|847.5|851.2|846.7|852.5|848|850.8|846.3|2669
1653285900000|2022-05-23 06:05:00|851|846.5|851.3|846.8|852.2|847.7|849.7|845.2|3410
1653286200000|2022-05-23 06:10:00|851.2|846.7|847.2|842.7|851.2|846.7|846.8|842.3|8601
1653286500000|2022-05-23 06:15:00|847.3|842.8|843.3|838.8|847.7|843.2|841.6|837.1|20769
1653286800000|2022-05-23 06:20:00|843.6|839.1|843.5|839|845.6|841.1|842.6|838.1|7834
1653287100000|2022-05-23 06:25:00|843.1|838.6|844.3|839.8|845.3|840.8|839.3|834.8|9183
1653287400000|2022-05-23 06:30:00|843.8|839.3|850.2|845.7|851.6|847.1|843.8|839.3|14348
1653287700000|2022-05-23 06:35:00|849.7|845.2|852.6|848.1|854.4|849.9|849.7|845.2|9502
1653288000000|2022-05-23 06:40:00|852.5|848|861.2|856.7|861.2|856.7|852.1|847.6|19647
1653288300000|2022-05-23 06:45:00|860.7|856.2|859.8|855.3|862.7|858.2|859.3|854.8|9958
1653288600000|2022-05-23 06:50:00|860.2|855.7|858|853.5|860.2|855.7|856.4|851.9|8670
1653288900000|2022-05-23 06:55:00|858.4|853.9|856.6|852.1|859.8|855.3|856.6|852.1|12946
1653289200000|2022-05-23 07:00:00|||||||||23
1653310800000|2022-05-23 13:00:00|858.1|853.6|850.7|846.2|860.4|855.9|848.9|844.4|29639
1653311100000|2022-05-23 13:05:00|850.6|846.1|849.9|845.4|850.6|846.1|847.7|843.2|12251
1653311400000|2022-05-23 13:10:00|850|845.5|848.7|844.2|850.5|846|845.7|841.2|9166
1653311700000|2022-05-23 13:15:00|848.6|844.1|848.1|843.6|849.6|845.1|847.1|842.6|5730
1653312000000|2022-05-23 13:20:00|848|843.5|849.7|845.2|849.7|845.2|847.6|843.1|4113
1653312300000|2022-05-23 13:25:00|849.6|845.1|845.5|841|850.8|846.3|845.4|840.9|7315
1653312600000|2022-05-23 13:30:00|845.6|841.1|851.3|846.8|851.3|846.8|845.6|841.1|6602
1653312900000|2022-05-23 13:35:00|851.8|847.3|853.3|848.8|854.7|850.2|851.8|847.3|9895
1653313200000|2022-05-23 13:40:00|852.9|848.4|850.4|845.9|852.9|848.4|849.4|844.9|4125
1653313500000|2022-05-23 13:45:00|850.3|845.8|850.9|846.4|852.3|847.8|848.7|844.2|4685
1653313800000|2022-05-23 13:50:00|851|846.5|852.3|847.8|853.3|848.8|850.9|846.4|2827
1653314100000|2022-05-23 13:55:00|852.8|848.3|850.8|846.3|852.8|848.3|849.9|845.4|3126
1653314400000|2022-05-23 14:00:00|850.9|846.4|850.3|845.8|852.3|847.8|848.9|844.4|3418
1653314700000|2022-05-23 14:05:00|850.6|846.1|848.9|844.4|851.8|847.3|847.9|843.4|2801
1653315000000|2022-05-23 14:10:00|848.4|843.9|850.3|845.8|850.8|846.3|847.9|843.4|2866
1653315300000|2022-05-23 14:15:00|849.8|845.3|850.7|846.2|851.2|846.7|848.6|844.1|2091
1653315600000|2022-05-23 14:20:00|850.3|845.8|854.2|849.7|854.2|849.7|848.8|844.3|3666
1653315900000|2022-05-23 14:25:00|854.7|850.2|854.3|849.8|856.7|852.2|853.1|848.6|8198
1653316200000|2022-05-23 14:30:00|854.7|850.2|851.7|847.2|854.8|850.3|850.4|845.9|3867
1653316500000|2022-05-23 14:35:00|851.8|847.3|848.9|844.4|852.2|847.7|848.4|843.9|4692
1653316800000|2022-05-23 14:40:00|848.8|844.3|850.8|846.3|850.8|846.3|848.8|844.3|2185
1653317100000|2022-05-23 14:45:00|850.4|845.9|849.3|844.8|850.8|846.3|848.9|844.4|1929
1653317400000|2022-05-23 14:50:00|849.2|844.7|845.9|841.4|849.2|844.7|845.9|841.4|6642
1653317700000|2022-05-23 14:55:00|846.3|841.8|845.8|841.3|846.4|841.9|842|837.5|15168
1653354000000|2022-05-24 01:00:00|845.6|841.1|847.1|842.6|850.6|846.1|844.3|839.8|13404
1653354300000|2022-05-24 01:05:00|846.9|842.4|847.6|843.1|847.6|843.1|844.2|839.7|6642
1653354600000|2022-05-24 01:10:00|847.1|842.6|848.6|844.1|849.5|845|845.5|841|4116
1653354900000|2022-05-24 01:15:00|849|844.5|847.7|843.2|850.1|845.6|846.3|841.8|3967
1653355200000|2022-05-24 01:20:00|847.8|843.3|853|848.5|855|850.5|847.8|843.3|12312
1653355500000|2022-05-24 01:25:00|852.6|848.1|849.7|845.2|853.1|848.6|849.5|845|5195
1653355800000|2022-05-24 01:30:00|849.6|845.1|850.2|845.7|851.1|846.6|848.7|844.2|3697
1653356100000|2022-05-24 01:35:00|850.7|846.2|850.6|846.1|852|847.5|850.2|845.7|2679
1653356400000|2022-05-24 01:40:00|850.7|846.2|852.1|847.6|854.1|849.6|850.1|845.6|4099
1653356700000|2022-05-24 01:45:00|852.2|847.7|850|845.5|853.1|848.6|850|845.5|3053
1653357000000|2022-05-24 01:50:00|849.5|845|849|844.5|850|845.5|847.5|843|4899
1653357300000|2022-05-24 01:55:00|848.5|844|846.5|842|849|844.5|845.5|841|5278
1653357600000|2022-05-24 02:00:00|846.9|842.4|847.5|843|848.4|843.9|846.4|841.9|4216
1653357900000|2022-05-24 02:05:00|847.4|842.9|847.5|843|850.4|845.9|846.5|842|4315
1653358200000|2022-05-24 02:10:00|847.9|843.4|849|844.5|849.9|845.4|847|842.5|3707
1653359400000|2022-05-24 02:30:00|849.4|844.9|851.4|846.9|852.4|847.9|847.6|843.1|4674
1653359700000|2022-05-24 02:35:00|850.9|846.4|855.3|850.8|859.2|854.7|850.4|845.9|19556
1653360000000|2022-05-24 02:40:00|855.8|851.3|853.9|849.4|855.9|851.4|852.9|848.4|5072
1653360300000|2022-05-24 02:45:00|853.4|848.9|850|845.5|853.6|849.1|849.8|845.3|6274
1653360600000|2022-05-24 02:50:00|850.4|845.9|851.4|846.9|851.9|847.4|849.6|845.1|4219
1653360900000|2022-05-24 02:55:00|851|846.5|849.1|844.6|852.1|847.6|848.1|843.6|5367
1653361200000|2022-05-24 03:00:00|849.2|844.7|851.9|847.4|852.5|848|849.1|844.6|3066
1653361500000|2022-05-24 03:05:00|852.6|848.1|852|847.5|853.5|849|850.6|846.1|3279
1653361800000|2022-05-24 03:10:00|852.1|847.6|855.1|850.6|855.1|850.6|851.6|847.1|3986
1653362100000|2022-05-24 03:15:00|855.5|851|850.1|845.6|856.5|852|849.6|845.1|8602
1653362400000|2022-05-24 03:20:00|850.5|846|851|846.5|851|846.5|848.1|843.6|6354
1653362700000|2022-05-24 03:25:00|850.7|846.2|850.1|845.6|850.7|846.2|848.7|844.2|3884
1653370200000|2022-05-24 05:30:00|848.1|843.6|844|839.5|848.1|843.6|843.1|838.6|20196
1653370500000|2022-05-24 05:35:00|843.6|839.1|838.7|834.2|844.6|840.1|837.7|833.2|23317
1653370800000|2022-05-24 05:40:00|839.1|834.6|832|827.5|839.6|835.1|829.6|825.1|33596
1653371100000|2022-05-24 05:45:00|831.5|827|831.4|826.9|833.9|829.4|828.5|824|19994
1653371400000|2022-05-24 05:50:00|831.8|827.3|834.3|829.8|834.9|830.4|831.4|826.9|11717
1653371700000|2022-05-24 05:55:00|834.2|829.7|830.6|826.1|834.2|829.7|830.5|826|6835
1653372000000|2022-05-24 06:00:00|831|826.5|828.7|824.2|832.5|828|828.7|824.2|9672
1653372300000|2022-05-24 06:05:00|829.1|824.6|831.6|827.1|831.6|827.1|827.2|822.7|10334
1653372600000|2022-05-24 06:10:00|831.2|826.7|833.9|829.4|836.9|832.4|831.2|826.7|16216
1653372900000|2022-05-24 06:15:00|833.5|829|832.5|828|835|830.5|831.6|827.1|5763
1653373200000|2022-05-24 06:20:00|832.1|827.6|831.3|826.8|832.6|828.1|831.2|826.7|5301
1653373500000|2022-05-24 06:25:00|831.7|827.2|831.6|827.1|833.6|829.1|830.1|825.6|5847
1653373800000|2022-05-24 06:30:00|831.2|826.7|829.3|824.8|832.1|827.6|829.3|824.8|5031
1653374100000|2022-05-24 06:35:00|828.8|824.3|826.9|822.4|829|824.5|824.9|820.4|14549
1653374400000|2022-05-24 06:40:00|827.1|822.6|826.5|822|828.4|823.9|825.9|821.4|6459
1653374700000|2022-05-24 06:45:00|826.9|822.4|825.4|820.9|827.4|822.9|822|817.5|18620
1653375000000|2022-05-24 06:50:00|825|820.5|823.3|818.8|826.3|821.8|822.8|818.3|8760
1653375300000|2022-05-24 06:55:00|823.8|819.3|823.2|818.7|824|819.5|819.7|815.2|24021
1653397200000|2022-05-24 13:00:00|822|817.5|819.6|815.1|825.6|821.1|818.2|813.7|36350
1653397500000|2022-05-24 13:05:00|819.4|814.9|821.4|816.9|824.2|819.7|817.7|813.2|18257
1653397800000|2022-05-24 13:10:00|821.8|817.3|824.7|820.2|825.3|820.8|820.8|816.3|12313
1653398100000|2022-05-24 13:15:00|824.8|820.3|824.7|820.2|827.7|823.2|824.3|819.8|14584
1653398400000|2022-05-24 13:20:00|825.2|820.7|826.2|821.7|826.6|822.1|825.2|820.7|4776
1653398700000|2022-05-24 13:25:00|826.1|821.6|823.7|819.2|826.6|822.1|823.3|818.8|5696
1653399000000|2022-05-24 13:30:00|824.2|819.7|824.6|820.1|825.1|820.6|822.6|818.1|3969
1653399300000|2022-05-24 13:35:00|824.7|820.2|829.1|824.6|829.6|825.1|823.2|818.7|11445
1653399600000|2022-05-24 13:40:00|828.6|824.1|830.1|825.6|830.1|825.6|828.2|823.7|6885
1653399900000|2022-05-24 13:45:00|830.3|825.8|829.2|824.7|831.2|826.7|828.7|824.2|7609
1653400200000|2022-05-24 13:50:00|829.1|824.6|832.6|828.1|832.6|828.1|828.7|824.2|6470
1653400500000|2022-05-24 13:55:00|833|828.5|830.6|826.1|833|828.5|830.1|825.6|7806
1653400800000|2022-05-24 14:00:00|830.1|825.6|830.1|825.6|830.6|826.1|827.6|823.1|5868
1653401100000|2022-05-24 14:05:00|829.6|825.1|826.5|822|829.6|825.1|826.5|822|5180
1653401400000|2022-05-24 14:10:00|826.6|822.1|828.1|823.6|829.2|824.7|826.5|822|3213
1653401700000|2022-05-24 14:15:00|827.7|823.2|827.6|823.1|828.1|823.6|826.1|821.6|3266
1653402000000|2022-05-24 14:20:00|827.8|823.3|832|827.5|832.4|827.9|827.6|823.1|5910
1653402300000|2022-05-24 14:25:00|831.8|827.3|830.5|826|833.4|828.9|830.5|826|5114
1653402600000|2022-05-24 14:30:00|831|826.5|831.5|827|831.5|827|829.5|825|3444
1653402900000|2022-05-24 14:35:00|831|826.5|829|824.5|831|826.5|828.1|823.6|2810
1653403200000|2022-05-24 14:40:00|829.5|825|831|826.5|831|826.5|828.6|824.1|2285
1653403500000|2022-05-24 14:45:00|831.5|827|833.4|828.9|834.9|830.4|831|826.5|8895
1653403800000|2022-05-24 14:50:00|832.9|828.4|835.8|831.3|836.3|831.8|831.9|827.4|8263
1653404100000|2022-05-24 14:55:00|835.9|831.4|837.4|832.9|838.4|833.9|835.4|830.9|15830
1653440400000|2022-05-25 01:00:00|837.6|833.1|837.4|832.9|839.8|835.3|835.8|831.3|14654
1653440700000|2022-05-25 01:05:00|837.5|833|840.8|836.3|841.3|836.8|837.1|832.6|9213
1653441000000|2022-05-25 01:10:00|841.3|836.8|837.9|833.4|841.3|836.8|837.4|832.9|5560
1653441300000|2022-05-25 01:15:00|837.8|833.3|836.6|832.1|837.8|833.3|835.5|831|6538
1653441600000|2022-05-25 01:20:00|836.5|832|837.5|833|838|833.5|835.5|831|2723
1653441900000|2022-05-25 01:25:00|837.3|832.8|838.5|834|839.9|835.4|837|832.5|2661
1653442200000|2022-05-25 01:30:00|838.9|834.4|837.4|832.9|839.4|834.9|836|831.5|4076
1653442500000|2022-05-25 01:35:00|837.9|833.4|837.8|833.3|838.4|833.9|835.4|830.9|3146
1653442800000|2022-05-25 01:40:00|837.6|833.1|837.4|832.9|838.9|834.4|836.9|832.4|1979
1653443100000|2022-05-25 01:45:00|836.9|832.4|842.3|837.8|842.7|838.2|836.9|832.4|11862
1653443400000|2022-05-25 01:50:00|842.7|838.2|843.7|839.2|843.7|839.2|840.9|836.4|4795
1653443700000|2022-05-25 01:55:00|844.1|839.6|844.7|840.2|846.4|841.9|842.8|838.3|10253
1653444000000|2022-05-25 02:00:00|844.2|839.7|843.2|838.7|845.2|840.7|842.7|838.2|4695
1653444300000|2022-05-25 02:05:00|843.7|839.2|843.7|839.2|844.7|840.2|842.8|838.3|2609
1653444600000|2022-05-25 02:10:00|843.2|838.7|844.7|840.2|845.6|841.1|841.8|837.3|4234
1653445800000|2022-05-25 02:30:00|844.3|839.8|843.7|839.2|845.2|840.7|843.1|838.6|4230
1653446100000|2022-05-25 02:35:00|843.3|838.8|846.6|842.1|848.3|843.8|843.3|838.8|9315
1653446400000|2022-05-25 02:40:00|846.5|842|841.8|837.3|846.5|842|841.1|836.6|7249
1653446700000|2022-05-25 02:45:00|841.7|837.2|840.2|835.7|842.7|838.2|839.8|835.3|7237
1653447000000|2022-05-25 02:50:00|840.3|835.8|842.2|837.7|842.7|838.2|840.3|835.8|3039
1653447300000|2022-05-25 02:55:00|842.3|837.8|837.4|832.9|842.3|837.8|836.9|832.4|9760
1653447600000|2022-05-25 03:00:00|837.2|832.7|836.8|832.3|838.4|833.9|835.8|831.3|8007
1653447900000|2022-05-25 03:05:00|836.6|832.1|836.9|832.4|838.3|833.8|834.3|829.8|7314
1653448200000|2022-05-25 03:10:00|837.4|832.9|838.9|834.4|839.3|834.8|836.4|831.9|3986
1653448500000|2022-05-25 03:15:00|838.8|834.3|834|829.5|838.9|834.4|832.5|828|7446
1653448800000|2022-05-25 03:20:00|834.5|830|835|830.5|835.5|831|833.1|828.6|6428
1653449100000|2022-05-25 03:25:00|834.9|830.4|832.5|828|835.5|831|830.9|826.4|9286
1653456600000|2022-05-25 05:30:00|832.4|827.9|836.3|831.8|836.8|832.3|828.9|824.4|11331
1653456900000|2022-05-25 05:35:00|835.9|831.4|834.4|829.9|837.8|833.3|834.3|829.8|4851
1653457200000|2022-05-25 05:40:00|834.3|829.8|831.6|827.1|835.9|831.4|831.5|827|5622
1653457500000|2022-05-25 05:45:00|831.5|827|829.5|825|833.9|829.4|828.8|824.3|6991
1653457800000|2022-05-25 05:50:00|829|824.5|828.1|823.6|830.4|825.9|826.9|822.4|12483
1653458100000|2022-05-25 05:55:00|828.5|824|827.2|822.7|829|824.5|826.6|822.1|7372
1653458400000|2022-05-25 06:00:00|826.7|822.2|829.8|825.3|830.7|826.2|826.6|822.1|9248
1653458700000|2022-05-25 06:05:00|829.6|825.1|828|823.5|829.6|825.1|827|822.5|4154
1653459000000|2022-05-25 06:10:00|827.9|823.4|829|824.5|831|826.5|827|822.5|5456
1653459300000|2022-05-25 06:15:00|828.6|824.1|826|821.5|831|826.5|825.2|820.7|7432
1653459600000|2022-05-25 06:20:00|825.9|821.4|825.2|820.7|827.6|823.1|824.6|820.1|7991
1653459900000|2022-05-25 06:25:00|825.4|820.9|823.6|819.1|827|822.5|823.6|819.1|7072
1653460200000|2022-05-25 06:30:00|824|819.5|830|825.5|831.4|826.9|823.6|819.1|13490
1653460500000|2022-05-25 06:35:00|830.4|825.9|835.6|831.1|836.4|831.9|829.5|825|14707
1653460800000|2022-05-25 06:40:00|835.8|831.3|836.8|832.3|837.3|832.8|833.9|829.4|8855
1653461100000|2022-05-25 06:45:00|836.9|832.4|841.2|836.7|842.7|838.2|836.4|831.9|19085
1653461400000|2022-05-25 06:50:00|841.3|836.8|843.2|838.7|844.2|839.7|841.3|836.8|14941
1653461700000|2022-05-25 06:55:00|843.6|839.1|844.3|839.8|847|842.5|841.7|837.2|22191
1653483600000|2022-05-25 13:00:00|842.4|837.9|832.3|827.8|842.4|837.9|830.9|826.4|45898
1653483900000|2022-05-25 13:05:00|832.2|827.7|832.3|827.8|833.7|829.2|830.4|825.9|21614
1653484200000|2022-05-25 13:10:00|832.4|827.9|827.5|823|832.4|827.9|827.5|823|20469
1653484500000|2022-05-25 13:15:00|828|823.5|826.5|822|828.5|824|826|821.5|18347
1653484800000|2022-05-25 13:20:00|826.6|822.1|825.5|821|826.6|822.1|825|820.5|16043
1653485100000|2022-05-25 13:25:00|825.3|820.8|828|823.5|828.5|824|824|819.5|15719
1653485400000|2022-05-25 13:30:00|827.5|823|828.1|823.6|829.9|825.4|827.5|823|11579
1653485700000|2022-05-25 13:35:00|828.3|823.8|831.4|826.9|833|828.5|826|821.5|16210
1653486000000|2022-05-25 13:40:00|831.2|826.7|832.9|828.4|833.4|828.9|830|825.5|7614
1653486300000|2022-05-25 13:45:00|833|828.5|831.5|827|835.2|830.7|831|826.5|10837
1653486600000|2022-05-25 13:50:00|831.9|827.4|830.4|825.9|832.5|828|829|824.5|6142
1653486900000|2022-05-25 13:55:00|830.2|825.7|833.6|829.1|833.6|829.1|829|824.5|5525
1653487200000|2022-05-25 14:00:00|833.8|829.3|832.5|828|833.9|829.4|831.5|827|4397
1653487500000|2022-05-25 14:05:00|832.2|827.7|829.5|825|832.5|828|829|824.5|4780
1653487800000|2022-05-25 14:10:00|830|825.5|831.4|826.9|832.4|827.9|828.5|824|4739
1653488100000|2022-05-25 14:15:00|831|826.5|832.4|827.9|833.4|828.9|830.9|826.4|2955
1653488400000|2022-05-25 14:20:00|832|827.5|830.4|825.9|832|827.5|830|825.5|3763
1653488700000|2022-05-25 14:25:00|830|825.5|829.1|824.6|830.5|826|827.3|822.8|5635
1653489000000|2022-05-25 14:30:00|829|824.5|829|824.5|831.4|826.9|827.1|822.6|5335
1653489300000|2022-05-25 14:35:00|829.5|825|829.9|825.4|831.5|827|829.5|825|3203
1653489600000|2022-05-25 14:40:00|830.4|825.9|829|824.5|830.5|826|829|824.5|2049
1653489900000|2022-05-25 14:45:00|828.5|824|829|824.5|830|825.5|827.6|823.1|3656
1653490200000|2022-05-25 14:50:00|829.4|824.9|829.5|825|830.4|825.9|828.1|823.6|2680
1653490500000|2022-05-25 14:55:00|829.1|824.6|827.4|822.9|831.1|826.6|826.2|821.7|6770
1653526800000|2022-05-26 01:00:00|827.3|822.8|827.8|823.3|830.3|825.8|825.8|821.3|10517
1653527100000|2022-05-26 01:05:00|827.7|823.2|831.5|827|832.7|828.2|825.8|821.3|10660
1653527400000|2022-05-26 01:10:00|831.2|826.7|829.1|824.6|831.7|827.2|828.3|823.8|5544
1653527700000|2022-05-26 01:15:00|829.3|824.8|828.4|823.9|830.3|825.8|826.4|821.9|7541
1653528000000|2022-05-26 01:20:00|828.5|824|814.2|809.7|829.1|824.6|811.2|806.7|49151
1653528300000|2022-05-26 01:25:00|814|809.5|808.2|803.7|814|809.5|805.5|801|35035
1653528600000|2022-05-26 01:30:00|808|803.5|809.5|805|810|805.5|806.5|802|16283
1653528900000|2022-05-26 01:35:00|809.9|805.4|803.7|799.2|811.4|806.9|803.2|798.7|19780
1653529200000|2022-05-26 01:40:00|803.5|799|806.1|801.6|807.6|803.1|803.2|798.7|13270
1653529500000|2022-05-26 01:45:00|805.9|801.4|805.2|800.7|808.1|803.6|804.3|799.8|7437
1653529800000|2022-05-26 01:50:00|805.7|801.2|802.9|798.4|806.2|801.7|801.7|797.2|12362
1653530100000|2022-05-26 01:55:00|802.8|798.3|800.6|796.1|804.8|800.3|799.6|795.1|15476
1653530400000|2022-05-26 02:00:00|800.5|796|804.4|799.9|806.6|802.1|800.5|796|14879
1653530700000|2022-05-26 02:05:00|804.3|799.8|804.4|799.9|806.4|801.9|803.4|798.9|6753
1653531000000|2022-05-26 02:10:00|804.8|800.3|807.8|803.3|808.8|804.3|804.8|800.3|11520
1653532200000|2022-05-26 02:30:00|807.4|802.9|813.6|809.1|814.1|809.6|807.4|802.9|23711
1653532500000|2022-05-26 02:35:00|813.2|808.7|810.2|805.7|813.6|809.1|809.3|804.8|8955
1653532800000|2022-05-26 02:40:00|809.7|805.2|808.9|804.4|810.2|805.7|807.9|803.4|5841
1653533100000|2022-05-26 02:45:00|809.4|804.9|810.4|805.9|810.9|806.4|808.4|803.9|3354
1653533400000|2022-05-26 02:50:00|810.9|806.4|809.9|805.4|810.9|806.4|808.4|803.9|2432
1653533700000|2022-05-26 02:55:00|809.8|805.3|811.8|807.3|812|807.5|809.4|804.9|3553
1653534000000|2022-05-26 03:00:00|812.2|807.7|809.7|805.2|812.8|808.3|809.7|805.2|6339
1653534300000|2022-05-26 03:05:00|809.9|805.4|806.3|801.8|810.7|806.2|804.9|800.4|7747
1653534600000|2022-05-26 03:10:00|806.1|801.6|806.6|802.1|808.7|804.2|805.9|801.4|3417
1653534900000|2022-05-26 03:15:00|806.4|801.9|805.3|800.8|806.9|802.4|803.2|798.7|7365
1653535200000|2022-05-26 03:20:00|805.4|800.9|811.2|806.7|812.7|808.2|805.3|800.8|10825
1653535500000|2022-05-26 03:25:00|810.8|806.3|813.7|809.2|816.1|811.6|810.3|805.8|15375
1653543000000|2022-05-26 05:30:00|813.6|809.1|820.6|816.1|820.8|816.3|811.7|807.2|25462
1653543300000|2022-05-26 05:35:00|820.3|815.8|820.4|815.9|825.6|821.1|819.9|815.4|26407
1653543600000|2022-05-26 05:40:00|819.9|815.4|817.1|812.6|820.4|815.9|817.1|812.6|9544
1653543900000|2022-05-26 05:45:00|817|812.5|817.2|812.7|820.3|815.8|817|812.5|4510
1653544200000|2022-05-26 05:50:00|817.4|812.9|815|810.5|818.4|813.9|814.6|810.1|6612
1653544500000|2022-05-26 05:55:00|815.1|810.6|818.9|814.4|819.3|814.8|814.6|810.1|4734
1653544800000|2022-05-26 06:00:00|819.3|814.8|816.6|812.1|819.9|815.4|816.5|812|3913
1653545100000|2022-05-26 06:05:00|816.5|812|813.7|809.2|817|812.5|813.2|808.7|5866
1653545400000|2022-05-26 06:10:00|814.2|809.7|816.5|812|817.2|812.7|813.7|809.2|3935
1653545700000|2022-05-26 06:15:00|816.6|812.1|816|811.5|818.8|814.3|815.8|811.3|4595
1653546000000|2022-05-26 06:20:00|815.9|811.4|816.2|811.7|816.9|812.4|813.8|809.3|3879
1653546300000|2022-05-26 06:25:00|816.4|811.9|816.8|812.3|818.9|814.4|815.9|811.4|3486
1653546600000|2022-05-26 06:30:00|816.4|811.9|814.8|810.3|817.3|812.8|813.9|809.4|3817
1653546900000|2022-05-26 06:35:00|814.9|810.4|822.1|817.6|822.1|817.6|814.8|810.3|9326
1653547200000|2022-05-26 06:40:00|822.5|818|824.5|820|824.9|820.4|821.1|816.6|13711
1653547500000|2022-05-26 06:45:00|824.7|820.2|827.9|823.4|829.8|825.3|822.4|817.9|17270
1653547800000|2022-05-26 06:50:00|827.5|823|828.1|823.6|829|824.5|825|820.5|7948
1653548100000|2022-05-26 06:55:00|828.6|824.1|827.1|822.6|829.5|825|824.3|819.8|14730
1653570000000|2022-05-26 13:00:00|827.2|822.7|829.2|824.7|830.7|826.2|826.3|821.8|27817
1653570300000|2022-05-26 13:05:00|829.7|825.2|826.2|821.7|829.7|825.2|825.1|820.6|10975
1653570600000|2022-05-26 13:10:00|826.3|821.8|829.4|824.9|829.8|825.3|825.4|820.9|7935
1653570900000|2022-05-26 13:15:00|829.8|825.3|833.1|828.6|834.1|829.6|829.8|825.3|18563
1653571200000|2022-05-26 13:20:00|833.3|828.8|830.1|825.6|834.1|829.6|829.6|825.1|10357
1653571500000|2022-05-26 13:25:00|829.7|825.2|830.6|826.1|831.1|826.6|828.7|824.2|5496
1653571800000|2022-05-26 13:30:00|831.1|826.6|834|829.5|834|829.5|830.5|826|7818
1653572100000|2022-05-26 13:35:00|834.5|830|834|829.5|835.5|831|833|828.5|8304
1653572400000|2022-05-26 13:40:00|833.5|829|834.5|830|835|830.5|832.5|828|3447
1653572700000|2022-05-26 13:45:00|834|829.5|836|831.5|836.5|832|834|829.5|8198
1653573000000|2022-05-26 13:50:00|836.4|831.9|835|830.5|836.4|831.9|834|829.5|4409
1653573300000|2022-05-26 13:55:00|835.5|831|837.4|832.9|838.4|833.9|835.5|831|9980
1653573600000|2022-05-26 14:00:00|837.8|833.3|837.9|833.4|839.4|834.9|837.4|832.9|9613
1653573900000|2022-05-26 14:05:00|838.4|833.9|836.4|831.9|838.9|834.4|835.9|831.4|5423
1653574200000|2022-05-26 14:10:00|836.8|832.3|836.3|831.8|837.4|832.9|834.3|829.8|6471
1653574500000|2022-05-26 14:15:00|836.8|832.3|834.4|829.9|837.3|832.8|834.3|829.8|4258
1653574800000|2022-05-26 14:20:00|834.8|830.3|836.8|832.3|837.8|833.3|834.8|830.3|3083
1653575100000|2022-05-26 14:25:00|837.3|832.8|836.8|832.3|837.8|833.3|836.3|831.8|3281
1653575400000|2022-05-26 14:30:00|837.3|832.8|839.4|834.9|840.9|836.4|836.8|832.3|7509
1653575700000|2022-05-26 14:35:00|839.2|834.7|840.3|835.8|840.3|835.8|838.9|834.4|2825
1653576000000|2022-05-26 14:40:00|839.9|835.4|839.6|835.1|840.3|835.8|837.7|833.2|3398
1653576300000|2022-05-26 14:45:00|839.7|835.2|842.3|837.8|843.2|838.7|838.3|833.8|9009
1653576600000|2022-05-26 14:50:00|842.2|837.7|839.8|835.3|842.7|838.2|839.3|834.8|5990
1653576900000|2022-05-26 14:55:00|840.2|835.7|840.5|836|841.1|836.6|839.3|834.8|6225
1653613200000|2022-05-27 01:00:00|840.3|835.8|844.3|839.8|844.3|839.8|839.5|835|16390
1653613500000|2022-05-27 01:05:00|844.5|840|847.8|843.3|849.2|844.7|844.3|839.8|21605
1653613800000|2022-05-27 01:10:00|848.2|843.7|848.7|844.2|849.2|844.7|846.3|841.8|10576
1653614100000|2022-05-27 01:15:00|848.9|844.4|849.7|845.2|852.5|848|848.7|844.2|18054
1653614400000|2022-05-27 01:20:00|849.3|844.8|848.3|843.8|849.3|844.8|846.7|842.2|8473
1653614700000|2022-05-27 01:25:00|848.2|843.7|848.7|844.2|848.7|844.2|845.4|840.9|5938
1653615000000|2022-05-27 01:30:00|848.8|844.3|848|843.5|849.7|845.2|848|843.5|5325
1653615300000|2022-05-27 01:35:00|848.1|843.6|846.2|841.7|849.3|844.8|845.8|841.3|3198
1653615600000|2022-05-27 01:40:00|846.3|841.8|848.2|843.7|848.7|844.2|846.3|841.8|2901
1653615900000|2022-05-27 01:45:00|848.6|844.1|846.8|842.3|849.3|844.8|846.3|841.8|3641
1653616200000|2022-05-27 01:50:00|846.7|842.2|844.9|840.4|846.7|842.2|843.9|839.4|5401
1653616500000|2022-05-27 01:55:00|845|840.5|844.4|839.9|846.7|842.2|843.8|839.3|4665
1653616800000|2022-05-27 02:00:00|844.8|840.3|847.3|842.8|848.7|844.2|844.8|840.3|3999
1653617100000|2022-05-27 02:05:00|847.2|842.7|848.7|844.2|850.2|845.7|846.8|842.3|3523
1653617400000|2022-05-27 02:10:00|848.9|844.4|850.3|845.8|851.7|847.2|848.9|844.4|7260
1653618600000|2022-05-27 02:30:00|850.5|846|850.7|846.2|852.2|847.7|848.8|844.3|5951
1653618900000|2022-05-27 02:35:00|850.3|845.8|848.4|843.9|850.7|846.2|847.9|843.4|3622
1653619200000|2022-05-27 02:40:00|848.3|843.8|848.9|844.4|849.9|845.4|847.9|843.4|2442
1653619500000|2022-05-27 02:45:00|849|844.5|853.2|848.7|853.3|848.8|847.5|843|6970
1653619800000|2022-05-27 02:50:00|853.3|848.8|853.4|848.9|855.3|850.8|853|848.5|10767
1653620100000|2022-05-27 02:55:00|853.8|849.3|854.3|849.8|854.3|849.8|852.4|847.9|4333
1653620400000|2022-05-27 03:00:00|854.7|850.2|855.3|850.8|856.3|851.8|850.9|846.4|10351
1653620700000|2022-05-27 03:05:00|855.5|851|854.8|850.3|856.6|852.1|854.2|849.7|8222
1653621000000|2022-05-27 03:10:00|855|850.5|856.1|851.6|856.2|851.7|854.2|849.7|3851
1653621300000|2022-05-27 03:15:00|856.5|852|859|854.5|859.5|855|855.6|851.1|11739
1653621600000|2022-05-27 03:20:00|859.4|854.9|856.1|851.6|859.9|855.4|854.7|850.2|9278
1653621900000|2022-05-27 03:25:00|855.7|851.2|854.9|850.4|858.1|853.6|852.8|848.3|7312
1653629400000|2022-05-27 05:30:00|854.5|850|849.9|845.4|854.5|850|849|844.5|13138
1653629700000|2022-05-27 05:35:00|850.4|845.9|851.4|846.9|852.8|848.3|850.4|845.9|6369
1653630000000|2022-05-27 05:40:00|851.8|847.3|851.3|846.8|853.8|849.3|850.9|846.4|5545
1653630300000|2022-05-27 05:45:00|850.9|846.4|851.7|847.2|851.9|847.4|848.9|844.4|6415
1653630600000|2022-05-27 05:50:00|851.8|847.3|851.2|846.7|853.7|849.2|850.5|846|5773
1653630900000|2022-05-27 05:55:00|851.7|847.2|853.2|848.7|853.7|849.2|851.2|846.7|3040
1653631200000|2022-05-27 06:00:00|853.4|848.9|853.6|849.1|855.2|850.7|853.1|848.6|4868
1653631500000|2022-05-27 06:05:00|853.9|849.4|848.8|844.3|854.1|849.6|848.1|843.6|10760
1653631800000|2022-05-27 06:10:00|849.2|844.7|847.4|842.9|850.7|846.2|847.2|842.7|7102
1653632100000|2022-05-27 06:15:00|847|842.5|849.4|844.9|850.4|845.9|846.9|842.4|5996
1653632400000|2022-05-27 06:20:00|848.9|844.4|852.3|847.8|852.9|848.4|848.4|843.9|5442
1653632700000|2022-05-27 06:25:00|852.4|847.9|853.7|849.2|854.2|849.7|852.3|847.8|5689
1653633000000|2022-05-27 06:30:00|853.3|848.8|857.1|852.6|857.1|852.6|852.2|847.7|6742
1653633300000|2022-05-27 06:35:00|856.7|852.2|854.6|850.1|857.1|852.6|853.7|849.2|5674
1653633600000|2022-05-27 06:40:00|854.1|849.6|852.7|848.2|854.2|849.7|852|847.5|4641
1653633900000|2022-05-27 06:45:00|852.8|848.3|858.1|853.6|858.5|854|852.8|848.3|8625
1653634200000|2022-05-27 06:50:00|858.5|854|858.9|854.4|861|856.5|858.1|853.6|16167
1653634500000|2022-05-27 06:55:00|859.1|854.6|854.3|849.8|859.1|854.6|854.3|849.8|17103
1653656400000|2022-05-27 13:00:00|854.4|849.9|858.4|853.9|861.7|857.2|853.7|849.2|25186
1653656700000|2022-05-27 13:05:00|858|853.5|858.9|854.4|859.4|854.9|856.4|851.9|7501
1653657000000|2022-05-27 13:10:00|858.1|853.6|863.1|858.6|863.3|858.8|856.5|852|11065
1653657300000|2022-05-27 13:15:00|862.7|858.2|862.2|857.7|863.6|859.1|860.7|856.2|6379
1653657600000|2022-05-27 13:20:00|861.8|857.3|861.3|856.8|863.6|859.1|859.9|855.4|5970
1653657900000|2022-05-27 13:25:00|861.4|856.9|859.9|855.4|861.8|857.3|858.5|854|4131
1653658200000|2022-05-27 13:30:00|860|855.5|861.8|857.3|862.4|857.9|859|854.5|5272
1653658500000|2022-05-27 13:35:00|861.9|857.4|863.3|858.8|864.2|859.7|861.8|857.3|5573
1653658800000|2022-05-27 13:40:00|863.5|859|862.3|857.8|863.8|859.3|861.9|857.4|3300
1653659100000|2022-05-27 13:45:00|862.8|858.3|863.3|858.8|864|859.5|861.3|856.8|3055
1653659400000|2022-05-27 13:50:00|863.7|859.2|862.7|858.2|864.4|859.9|862.4|857.9|3695
1653659700000|2022-05-27 13:55:00|862.5|858|863.8|859.3|864.3|859.8|862.4|857.9|1916
1653660000000|2022-05-27 14:00:00|864.2|859.7|863.7|859.2|865.2|860.7|861|856.5|8007
1653660300000|2022-05-27 14:05:00|863.8|859.3|866.7|862.2|867.5|863|863.3|858.8|12160
1653660600000|2022-05-27 14:10:00|867.2|862.7|865.9|861.4|868.2|863.7|865|860.5|5465
1653660900000|2022-05-27 14:15:00|865.5|861|868.7|864.2|869.2|864.7|865|860.5|6162
1653661200000|2022-05-27 14:20:00|869.1|864.6|869.2|864.7|871|866.5|867.8|863.3|13791
1653661500000|2022-05-27 14:25:00|869.6|865.1|868.2|863.7|869.6|865.1|867.6|863.1|4414
1653661800000|2022-05-27 14:30:00|867.8|863.3|868.1|863.6|868.3|863.8|866.4|861.9|4275
1653662100000|2022-05-27 14:35:00|867.7|863.2|866.3|861.8|868.2|863.7|865.7|861.2|3703
1653662400000|2022-05-27 14:40:00|866.7|862.2|867.1|862.6|868.1|863.6|866.1|861.6|2912
1653662700000|2022-05-27 14:45:00|867.2|862.7|869.7|865.2|869.7|865.2|867.1|862.6|3756
1653663000000|2022-05-27 14:50:00|869.8|865.3|870.5|866|870.6|866.1|869.2|864.7|4661
1653663300000|2022-05-27 14:55:00|870.6|866.1|870.4|865.9|871.1|866.6|868.1|863.6|9590
1653872400000|2022-05-30 01:00:00|869.5|865|864.8|860.3|872.3|867.8|864.2|859.7|27947
1653872700000|2022-05-30 01:05:00|864.6|860.1|870|865.5|872.4|867.9|864.3|859.8|14442
1653873000000|2022-05-30 01:10:00|870.4|865.9|873.8|869.3|875|870.5|870.2|865.7|19215
1653873300000|2022-05-30 01:15:00|873.9|869.4|874.5|870|875.4|870.9|870.5|866|10902
1653873600000|2022-05-30 01:20:00|874.4|869.9|871.2|866.7|874.5|870|868.3|863.8|8369
1653873900000|2022-05-30 01:25:00|870.7|866.2|868.8|864.3|871.2|866.7|867.9|863.4|5583
1653874200000|2022-05-30 01:30:00|868.4|863.9|869|864.5|869.9|865.4|867.4|862.9|4811
1653874500000|2022-05-30 01:35:00|868.9|864.4|871|866.5|871.4|866.9|868.9|864.4|3469
1653874800000|2022-05-30 01:40:00|870.9|866.4|869.7|865.2|871.4|866.9|869.6|865.1|2080
1653875100000|2022-05-30 01:45:00|870.2|865.7|869.1|864.6|870.7|866.2|868.7|864.2|3234
1653875400000|2022-05-30 01:50:00|868.9|864.4|867.6|863.1|869.1|864.6|865.6|861.1|5955
1653875700000|2022-05-30 01:55:00|867.5|863|863.6|859.1|868|863.5|863.1|858.6|9037
1653876000000|2022-05-30 02:00:00|864.1|859.6|865.1|860.6|866.6|862.1|864.1|859.6|6218
1653876300000|2022-05-30 02:05:00|865.6|861.1|865.1|860.6|867.6|863.1|864.7|860.2|4302
1653876600000|2022-05-30 02:10:00|865.5|861|863.6|859.1|866.5|862|861.7|857.2|7839
1653877800000|2022-05-30 02:30:00|864|859.5|866.8|862.3|867.3|862.8|862.5|858|6032
1653878100000|2022-05-30 02:35:00|866.4|861.9|865.7|861.2|867.3|862.8|864.8|860.3|2282
1653878400000|2022-05-30 02:40:00|865.3|860.8|866.4|861.9|866.9|862.4|863.8|859.3|3404
1653878700000|2022-05-30 02:45:00|866.9|862.4|867.8|863.3|869.7|865.2|866.9|862.4|7331
1653879000000|2022-05-30 02:50:00|867.3|862.8|867.6|863.1|869.1|864.6|867.1|862.6|3233
1653879300000|2022-05-30 02:55:00|867.2|862.7|862.1|857.6|867.6|863.1|860.1|855.6|12429
1653879600000|2022-05-30 03:00:00|861.9|857.4|857.8|853.3|861.9|857.4|857.3|852.8|20775
1653879900000|2022-05-30 03:05:00|857.4|852.9|856|851.5|857.8|853.3|855.4|850.9|14900
1653880200000|2022-05-30 03:10:00|855.6|851.1|856.6|852.1|858.3|853.8|854.3|849.8|14436
1653880500000|2022-05-30 03:15:00|856.4|851.9|854.6|850.1|858.3|853.8|854.6|850.1|7477
1653880800000|2022-05-30 03:20:00|855|850.5|855.6|851.1|855.6|851.1|852.3|847.8|14643
1653881100000|2022-05-30 03:25:00|855.2|850.7|855.2|850.7|858.5|854|855.2|850.7|8026
1653888600000|2022-05-30 05:30:00|855.5|851|857.3|852.8|858.4|853.9|854.2|849.7|11420
1653888900000|2022-05-30 05:35:00|856.9|852.4|864.7|860.2|865.1|860.6|856.8|852.3|21436
1653889200000|2022-05-30 05:40:00|864.6|860.1|865.7|861.2|866.2|861.7|863.2|858.7|8437
1653889500000|2022-05-30 05:45:00|865.9|861.4|865.1|860.6|867.6|863.1|864.6|860.1|7653
1653889800000|2022-05-30 05:50:00|865.2|860.7|864.2|859.7|868.2|863.7|863.7|859.2|8520
1653890100000|2022-05-30 05:55:00|864.1|859.6|864.7|860.2|865.1|860.6|863.2|858.7|2376
1653890400000|2022-05-30 06:00:00|864.6|860.1|864.3|859.8|864.6|860.1|860.8|856.3|5531
1653890700000|2022-05-30 06:05:00|864.2|859.7|867.2|862.7|867.6|863.1|863.8|859.3|5045
1653891000000|2022-05-30 06:10:00|866.8|862.3|867.3|862.8|868.1|863.6|866.3|861.8|4080
1653891300000|2022-05-30 06:15:00|867.4|862.9|865.8|861.3|867.7|863.2|865.3|860.8|3052
1653891600000|2022-05-30 06:20:00|865.9|861.4|864.5|860|866.3|861.8|863.5|859|4198
1653891900000|2022-05-30 06:25:00|864.6|860.1|865.4|860.9|865.4|860.9|863|858.5|3848
1653892200000|2022-05-30 06:30:00|865.3|860.8|865|860.5|866.4|861.9|864.9|860.4|2285
1653892500000|2022-05-30 06:35:00|865.1|860.6|867.9|863.4|868.4|863.9|864.6|860.1|4590
1653892800000|2022-05-30 06:40:00|867.5|863|860.2|855.7|867.9|863.4|859.2|854.7|8870
1653893100000|2022-05-30 06:45:00|860.1|855.6|861.9|857.4|863.1|858.6|859.7|855.2|5138
1653893400000|2022-05-30 06:50:00|861.5|857|865.8|861.3|867.2|862.7|859.5|855|8248
1653893700000|2022-05-30 06:55:00|866.2|861.7|866.8|862.3|869|864.5|866.2|861.7|15135
1653915600000|2022-05-30 13:00:00|868.3|863.8|872.7|868.2|874.8|870.3|868.3|863.8|27852
1653915900000|2022-05-30 13:05:00|872.5|868|870.7|866.2|872.5|868|869.7|865.2|10198
1653916200000|2022-05-30 13:10:00|870.9|866.4|866.4|861.9|872|867.5|865.1|860.6|13113
1653916500000|2022-05-30 13:15:00|866.8|862.3|867.8|863.3|868|863.5|866.4|861.9|3869
1653916800000|2022-05-30 13:20:00|867.7|863.2|868.2|863.7|869.2|864.7|866.9|862.4|3603
1653917100000|2022-05-30 13:25:00|867.8|863.3|869.1|864.6|871.5|867|867.3|862.8|5646
1653917400000|2022-05-30 13:30:00|869.6|865.1|872.9|868.4|872.9|868.4|869.6|865.1|4559
1653917700000|2022-05-30 13:35:00|872.4|867.9|874.3|869.8|874.9|870.4|871.9|867.4|8504
1653918000000|2022-05-30 13:40:00|873.9|869.4|873.4|868.9|874.4|869.9|872.9|868.4|3711
1653918300000|2022-05-30 13:45:00|873.8|869.3|880.9|876.4|881.4|876.9|873|868.5|20927
1653918600000|2022-05-30 13:50:00|880.5|876|880.7|876.2|881.2|876.7|879.2|874.7|8179
1653918900000|2022-05-30 13:55:00|880.3|875.8|884.6|880.1|884.8|880.3|880.1|875.6|15367
1653919200000|2022-05-30 14:00:00|884.2|879.7|881.8|877.3|884.8|880.3|880.4|875.9|8619
1653919500000|2022-05-30 14:05:00|881.3|876.8|884.2|879.7|885.1|880.6|881.3|876.8|7425
1653919800000|2022-05-30 14:10:00|884.6|880.1|884.7|880.2|885.6|881.1|883.8|879.3|4822
1653920100000|2022-05-30 14:15:00|884.6|880.1|885.1|880.6|885.1|880.6|883.3|878.8|4151
1653920400000|2022-05-30 14:20:00|885.3|880.8|883.6|879.1|885.8|881.3|883.1|878.6|5802
1653920700000|2022-05-30 14:25:00|883.2|878.7|884.8|880.3|885.3|880.8|883.2|878.7|3605
1653921000000|2022-05-30 14:30:00|885.2|880.7|885.7|881.2|885.7|881.2|884.3|879.8|4355
1653921300000|2022-05-30 14:35:00|886.1|881.6|887|882.5|887|882.5|884.7|880.2|6913
1653921600000|2022-05-30 14:40:00|886.6|882.1|884.5|880|887|882.5|882.1|877.6|6755
1653921900000|2022-05-30 14:45:00|884.1|879.6|882.2|877.7|884.5|880|882.2|877.7|3459
1653922200000|2022-05-30 14:50:00|882.6|878.1|882.5|878|883.5|879|881.7|877.2|3315
1653922500000|2022-05-30 14:55:00|882.8|878.3|883.9|879.4|884.8|880.3|882.6|878.1|6462
1653958800000|2022-05-31 01:00:00|883.7|879.2|886|881.5|887.3|882.8|882.5|878|17254
1653959100000|2022-05-31 01:05:00|885.5|881|885.9|881.4|885.9|881.4|884|879.5|4358
1653959400000|2022-05-31 01:10:00|886.4|881.9|889.7|885.2|890.2|885.7|886.4|881.9|15962
1653959700000|2022-05-31 01:15:00|889.2|884.7|888.4|883.9|891.2|886.7|888|883.5|9910
1653960000000|2022-05-31 01:20:00|888|883.5|885.4|880.9|888.5|884|885.4|880.9|6560
1653960300000|2022-05-31 01:25:00|885.8|881.3|885.5|881|886.8|882.3|884.5|880|4633
1653960600000|2022-05-31 01:30:00|885.4|880.9|886.9|882.4|886.9|882.4|885|880.5|3933
1653960900000|2022-05-31 01:35:00|887.1|882.6|884.3|879.8|887.6|883.1|883.8|879.3|5175
1653961200000|2022-05-31 01:40:00|884.8|880.3|885.4|880.9|887.3|882.8|884.8|880.3|3249
1653961500000|2022-05-31 01:45:00|885.9|881.4|886.5|882|888.4|883.9|885.9|881.4|2627
1653961800000|2022-05-31 01:50:00|886.4|881.9|885.9|881.4|887.4|882.9|885|880.5|2380
1653962100000|2022-05-31 01:55:00|886.3|881.8|888.7|884.2|888.8|884.3|885.9|881.4|2666
1653962400000|2022-05-31 02:00:00|888.9|884.4|890.1|885.6|891.1|886.6|887.9|883.4|6001
1653962700000|2022-05-31 02:05:00|890|885.5|887.7|883.2|890|885.5|886.2|881.7|7245
1653963000000|2022-05-31 02:10:00|888.1|883.6|890.2|885.7|891.7|887.2|888.1|883.6|6308
1653964200000|2022-05-31 02:30:00|890.6|886.1|891.2|886.7|894|889.5|888.8|884.3|14009
1653964500000|2022-05-31 02:35:00|891.1|886.6|890.8|886.3|892.7|888.2|890.3|885.8|3277
1653964800000|2022-05-31 02:40:00|890.7|886.2|892.1|887.6|892.6|888.1|889.3|884.8|3563
1653965100000|2022-05-31 02:45:00|892.2|887.7|892.5|888|892.6|888.1|891.1|886.6|2607
1653965400000|2022-05-31 02:50:00|892.6|888.1|891.1|886.6|893.1|888.6|890.2|885.7|4079
1653965700000|2022-05-31 02:55:00|891.3|886.8|890.7|886.2|891.7|887.2|888.3|883.8|5232
1653966000000|2022-05-31 03:00:00|891.1|886.6|886.4|881.9|891.7|887.2|885.8|881.3|7529
1653966300000|2022-05-31 03:05:00|886.8|882.3|888.1|883.6|888.6|884.1|884|879.5|7140
1653966600000|2022-05-31 03:10:00|888.2|883.7|883.7|879.2|888.2|883.7|882.4|877.9|7717
1653966900000|2022-05-31 03:15:00|884|879.5|885.3|880.8|885.6|881.1|882.8|878.3|4415
1653967200000|2022-05-31 03:20:00|885.2|880.7|885.7|881.2|887.1|882.6|883.3|878.8|4174
1653967500000|2022-05-31 03:25:00|885.6|881.1|885.2|880.7|886.1|881.6|883.7|879.2|3338
1653975000000|2022-05-31 05:30:00|884.8|880.3|889.7|885.2|891.4|886.9|884.8|880.3|11685
1653975300000|2022-05-31 05:35:00|890|885.5|891.4|886.9|892|887.5|888.7|884.2|6459
1653975600000|2022-05-31 05:40:00|891.6|887.1|892.4|887.9|893.4|888.9|891|886.5|7405
1653975900000|2022-05-31 05:45:00|891.9|887.4|889.2|884.7|893.4|888.9|889.2|884.7|7097
1653976200000|2022-05-31 05:50:00|889|884.5|890.2|885.7|891.2|886.7|889|884.5|2843
1653976500000|2022-05-31 05:55:00|890.7|886.2|887.8|883.3|890.7|886.2|887.4|882.9|5151
1653976800000|2022-05-31 06:00:00|887.4|882.9|887.8|883.3|889.5|885|886.9|882.4|4316
1653977100000|2022-05-31 06:05:00|887.6|883.1|891.5|887|891.5|887|887.4|882.9|4082
1653977400000|2022-05-31 06:10:00|891.6|887.1|891.6|887.1|892.2|887.7|890.1|885.6|3628
1653977700000|2022-05-31 06:15:00|891.3|886.8|888.8|884.3|891.3|886.8|888.8|884.3|3329
1653978000000|2022-05-31 06:20:00|889.1|884.6|888.8|884.3|891.1|886.6|887.3|882.8|4500
1653978300000|2022-05-31 06:25:00|888.4|883.9|885.9|881.4|888.4|883.9|885.5|881|7583
1653978600000|2022-05-31 06:30:00|885.7|881.2|888.1|883.6|889|884.5|885.7|881.2|7480
1653978900000|2022-05-31 06:35:00|887.5|883|882.8|878.3|887.5|883|880.8|876.3|16501
1653979200000|2022-05-31 06:40:00|882.6|878.1|882.2|877.7|884|879.5|880.9|876.4|7209
1653979500000|2022-05-31 06:45:00|881.9|877.4|880.4|875.9|881.9|877.4|878.5|874|12668
1653979800000|2022-05-31 06:50:00|880|875.5|880.7|876.2|882.1|877.6|879|874.5|7610
1653980100000|2022-05-31 06:55:00|880.6|876.1|878.9|874.4|881.7|877.2|877.5|873|18974
1654002000000|2022-05-31 13:00:00|877.7|873.2|880.7|876.2|881.3|876.8|877.7|873.2|20418
1654002300000|2022-05-31 13:05:00|880.2|875.7|883.6|879.1|884.1|879.6|880.2|875.7|12988
1654002600000|2022-05-31 13:10:00|883.4|878.9|881.7|877.2|883.6|879.1|881.2|876.7|7132
1654002900000|2022-05-31 13:15:00|881.6|877.1|880.1|875.6|881.6|877.1|880.1|875.6|4432
1654003200000|2022-05-31 13:20:00|880.2|875.7|880.7|876.2|881.6|877.1|880.1|875.6|2929
1654003500000|2022-05-31 13:25:00|881.1|876.6|883.1|878.6|884.6|880.1|880.7|876.2|6535
1654003800000|2022-05-31 13:30:00|883.2|878.7|881.6|877.1|883.6|879.1|881.5|877|3476
1654004100000|2022-05-31 13:35:00|881.2|876.7|881.3|876.8|882.2|877.7|881.2|876.7|1508
1654004400000|2022-05-31 13:40:00|881.7|877.2|880.8|876.3|881.8|877.3|880.3|875.8|2697
1654004700000|2022-05-31 13:45:00|881.2|876.7|879.9|875.4|881.2|876.7|878.4|873.9|6912
1654005000000|2022-05-31 13:50:00|879.5|875|881.9|877.4|882.3|877.8|879.4|874.9|3577
1654005300000|2022-05-31 13:55:00|882.3|877.8|881.8|877.3|883.3|878.8|881.3|876.8|3178
1654005600000|2022-05-31 14:00:00|881.9|877.4|880.5|876|884.4|879.9|880.1|875.6|5379
1654005900000|2022-05-31 14:05:00|880.4|875.9|883.2|878.7|883.2|878.7|879.7|875.2|4250
1654006200000|2022-05-31 14:10:00|883.4|878.9|886.8|882.3|886.8|882.3|882.8|878.3|9058
1654006500000|2022-05-31 14:15:00|886.9|882.4|888.8|884.3|889.3|884.8|886.9|882.4|9333
1654006800000|2022-05-31 14:20:00|888.4|883.9|890.9|886.4|890.9|886.4|888.4|883.9|6377
1654007100000|2022-05-31 14:25:00|891|886.5|889.8|885.3|891|886.5|889.3|884.8|4295
1654007400000|2022-05-31 14:30:00|889.9|885.4|890.7|886.2|891.1|886.6|889.3|884.8|5157
1654007700000|2022-05-31 14:35:00|890.6|886.1|890.2|885.7|890.7|886.2|889.8|885.3|3300
1654008000000|2022-05-31 14:40:00|889.8|885.3|887.8|883.3|889.8|885.3|887.8|883.3|3817
1654008300000|2022-05-31 14:45:00|887.9|883.4|887.2|882.7|888.8|884.3|885.8|881.3|4638
1654008600000|2022-05-31 14:50:00|886.8|882.3|887.2|882.7|887.7|883.2|885.8|881.3|3396
1654008900000|2022-05-31 14:55:00|886.7|882.2|884.6|880.1|887.2|882.7|884.1|879.6|7358
1654045200000|2022-06-01 01:00:00|884.3|879.8|879.5|875|884.3|879.8|878.1|873.6|21776
1654045500000|2022-06-01 01:05:00|879.4|874.9|881.8|877.3|883.2|878.7|879|874.5|7319
1654045800000|2022-06-01 01:10:00|882|877.5|881.8|877.3|884.6|880.1|881.8|877.3|5624
1654046100000|2022-06-01 01:15:00|881.6|877.1|886.5|882|886.5|882|881.3|876.8|6576
1654046400000|2022-06-01 01:20:00|886.3|881.8|886.7|882.2|888.2|883.7|885.4|880.9|6715
1654046700000|2022-06-01 01:25:00|886.8|882.3|886.7|882.2|887.7|883.2|885.7|881.2|2429
1654047000000|2022-06-01 01:30:00|886.5|882|887.2|882.7|887.2|882.7|885.3|880.8|2708
1654047300000|2022-06-01 01:35:00|886.8|882.3|886.3|881.8|886.8|882.3|886.2|881.7|2278
1654047600000|2022-06-01 01:40:00|886.2|881.7|885.4|880.9|886.3|881.8|883.9|879.4|3217
1654047900000|2022-06-01 01:45:00|885|880.5|886.4|881.9|888.4|883.9|884.9|880.4|4748
1654048200000|2022-06-01 01:50:00|886.9|882.4|887.8|883.3|888|883.5|885.5|881|2927
1654048500000|2022-06-01 01:55:00|888.2|883.7|888.7|884.2|889.7|885.2|887.3|882.8|3979
1654048800000|2022-06-01 02:00:00|888.3|883.8|888.7|884.2|889.7|885.2|888.2|883.7|3557
1654049100000|2022-06-01 02:05:00|889.2|884.7|888.1|883.6|889.7|885.2|886.3|881.8|2756
1654049400000|2022-06-01 02:10:00|887.8|883.3|894.5|890|895.9|891.4|887.6|883.1|20290
1654050600000|2022-06-01 02:30:00|894|889.5|894|889.5|894.5|890|892.1|887.6|8227
1654050900000|2022-06-01 02:35:00|894.4|889.9|895.3|890.8|895.7|891.2|894|889.5|5690
1654051200000|2022-06-01 02:40:00|895.6|891.1|897.9|893.4|899|894.5|895.6|891.1|12392
1654051500000|2022-06-01 02:45:00|898|893.5|895.3|890.8|898|893.5|895.3|890.8|5311
1654051800000|2022-06-01 02:50:00|895.4|890.9|897.1|892.6|897.1|892.6|894.8|890.3|3652
1654052100000|2022-06-01 02:55:00|897.6|893.1|896.7|892.2|898.6|894.1|896.6|892.1|3817
1654052400000|2022-06-01 03:00:00|897.1|892.6|896.7|892.2|897.6|893.1|895.9|891.4|3813
1654052700000|2022-06-01 03:05:00|896.8|892.3|896.2|891.7|896.8|892.3|894.9|890.4|2590
1654053000000|2022-06-01 03:10:00|895.9|891.4|896.4|891.9|896.4|891.9|895.2|890.7|2183
1654053300000|2022-06-01 03:15:00|896.7|892.2|897.7|893.2|898.6|894.1|896.7|892.2|4221
1654053600000|2022-06-01 03:20:00|897.6|893.1|899.6|895.1|901.7|897.2|897.2|892.7|9858
1654053900000|2022-06-01 03:25:00|899.2|894.7|896.7|892.2|899.2|894.7|896.2|891.7|6425
1654061400000|2022-06-01 05:30:00|896.8|892.3|893.3|888.8|896.8|892.3|892.3|887.8|10435
1654061700000|2022-06-01 05:35:00|893.7|889.2|893.6|889.1|894.3|889.8|892.2|887.7|5439
1654062000000|2022-06-01 05:40:00|893.7|889.2|894.1|889.6|895|890.5|893.1|888.6|4082
1654062300000|2022-06-01 05:45:00|894.3|889.8|891.1|886.6|895|890.5|890.6|886.1|6815
1654062600000|2022-06-01 05:50:00|891.2|886.7|892.1|887.6|892.9|888.4|890.7|886.2|5376
1654062900000|2022-06-01 05:55:00|892.2|887.7|892.6|888.1|893.4|888.9|891.6|887.1|2918
1654063200000|2022-06-01 06:00:00|892.9|888.4|895.1|890.6|895.1|890.6|892.7|888.2|3192
1654063500000|2022-06-01 06:05:00|894.6|890.1|894.2|889.7|894.7|890.2|893.2|888.7|2163
1654063800000|2022-06-01 06:10:00|894.1|889.6|892.7|888.2|894.2|889.7|892.6|888.1|2162
1654064100000|2022-06-01 06:15:00|892.5|888|892.6|888.1|892.7|888.2|889.8|885.3|4257
1654064400000|2022-06-01 06:20:00|892.2|887.7|894.7|890.2|895.3|890.8|891.7|887.2|3996
1654064700000|2022-06-01 06:25:00|895.2|890.7|894.2|889.7|896.7|892.2|893.6|889.1|5571
1654065000000|2022-06-01 06:30:00|894.6|890.1|895.2|890.7|895.2|890.7|893.2|888.7|2690
1654065300000|2022-06-01 06:35:00|895.4|890.9|891|886.5|895.4|890.9|889.9|885.4|5772
1654065600000|2022-06-01 06:40:00|891.2|886.7|894.9|890.4|895|890.5|891|886.5|4270
1654065900000|2022-06-01 06:45:00|895|890.5|896.8|892.3|897.4|892.9|895|890.5|6843
1654066200000|2022-06-01 06:50:00|896.4|891.9|893.5|889|896.4|891.9|893.4|888.9|4052
1654066500000|2022-06-01 06:55:00|893.9|889.4|892.6|888.1|894.4|889.9|892.1|887.6|9520
1654088400000|2022-06-01 13:00:00|899.1|894.6|895|890.5|899.1|894.6|893.6|889.1|20338
1654088700000|2022-06-01 13:05:00|895.4|890.9|893.6|889.1|897.4|892.9|893|888.5|7593
1654089000000|2022-06-01 13:10:00|894|889.5|893|888.5|894.9|890.4|892.5|888|5709
1654089300000|2022-06-01 13:15:00|893.4|888.9|893.5|889|893.9|889.4|892|887.5|5152
1654089600000|2022-06-01 13:20:00|893.3|888.8|896|891.5|896.5|892|893|888.5|4155
1654089900000|2022-06-01 13:25:00|895.8|891.3|896|891.5|896|891.5|895.1|890.6|1920
1654090200000|2022-06-01 13:30:00|896.2|891.7|898|893.5|898.4|893.9|895.1|890.6|3843
1654090500000|2022-06-01 13:35:00|897.6|893.1|897.1|892.6|899.5|895|896.6|892.1|5845
1654090800000|2022-06-01 13:40:00|896.8|892.3|895.7|891.2|897.1|892.6|895.4|890.9|2957
1654091100000|2022-06-01 13:45:00|895.9|891.4|895.4|890.9|896.4|891.9|894.2|889.7|3281
1654091400000|2022-06-01 13:50:00|895.7|891.2|897.1|892.6|897.6|893.1|895.6|891.1|2779
1654091700000|2022-06-01 13:55:00|896.7|892.2|897.6|893.1|898.1|893.6|895.7|891.2|2155
1654092000000|2022-06-01 14:00:00|897.7|893.2|902.2|897.7|903.1|898.6|897.7|893.2|14690
1654092300000|2022-06-01 14:05:00|901.7|897.2|900.9|896.4|902.2|897.7|899.9|895.4|6129
1654092600000|2022-06-01 14:10:00|901|896.5|901.2|896.7|901.4|896.9|900.7|896.2|1766
1654092900000|2022-06-01 14:15:00|901.6|897.1|900.4|895.9|901.6|897.1|900.2|895.7|1598
1654093200000|2022-06-01 14:20:00|900.5|896|901.6|897.1|901.6|897.1|900.2|895.7|1610
1654093500000|2022-06-01 14:25:00|901.7|897.2|899.7|895.2|901.7|897.2|899.7|895.2|2469
1654093800000|2022-06-01 14:30:00|900.1|895.6|898.7|894.2|901.7|897.2|898.7|894.2|3968
1654094100000|2022-06-01 14:35:00|898.8|894.3|902.1|897.6|902.1|897.6|898.7|894.2|3924
1654094400000|2022-06-01 14:40:00|902.2|897.7|903.5|899|904.4|899.9|901.6|897.1|7276
1654094700000|2022-06-01 14:45:00|903.7|899.2|906.2|901.7|907.4|902.9|903|898.5|18303
1654095000000|2022-06-01 14:50:00|906.4|901.9|905.6|901.1|907|902.5|905.5|901|7216
1654095300000|2022-06-01 14:55:00|905.8|901.3|905.9|901.4|907.2|902.7|905.4|900.9|7470
1654131600000|2022-06-02 01:00:00|906.4|901.9|902.9|898.4|906.4|901.9|900.5|896|22078
1654131900000|2022-06-02 01:05:00|902.7|898.2|899.9|895.4|903.7|899.2|899|894.5|10480
1654132200000|2022-06-02 01:10:00|900|895.5|899.1|894.6|902|897.5|898.1|893.6|8105
1654132500000|2022-06-02 01:15:00|898.7|894.2|899.9|895.4|900.4|895.9|897.1|892.6|8378
1654132800000|2022-06-02 01:20:00|900.4|895.9|896.5|892|900.9|896.4|895.5|891|8112
1654133100000|2022-06-02 01:25:00|896.1|891.6|898|893.5|899|894.5|896.1|891.6|5404
1654133400000|2022-06-02 01:30:00|897.6|893.1|901.1|896.6|901.2|896.7|897.1|892.6|6029
1654133700000|2022-06-02 01:35:00|901.3|896.8|902.5|898|903.5|899|901|896.5|5315
1654134000000|2022-06-02 01:40:00|902.1|897.6|900.1|895.6|902.6|898.1|899.7|895.2|3695
1654134300000|2022-06-02 01:45:00|900.2|895.7|900.1|895.6|900.7|896.2|898.7|894.2|3044
1654134600000|2022-06-02 01:50:00|899.7|895.2|897.7|893.2|901.9|897.4|897.7|893.2|4001
1654134900000|2022-06-02 01:55:00|897.2|892.7|899.1|894.6|900|895.5|897.1|892.6|3711
1654135200000|2022-06-02 02:00:00|899|894.5|897.6|893.1|899|894.5|897.1|892.6|2456
1654135500000|2022-06-02 02:05:00|897.7|893.2|897.2|892.7|898.1|893.6|897.1|892.6|3060
1654135800000|2022-06-02 02:10:00|897.6|893.1|894.3|889.8|897.6|893.1|894.2|889.7|7879
1654137000000|2022-06-02 02:30:00|894.7|890.2|898.2|893.7|898.2|893.7|894.6|890.1|4628
1654137300000|2022-06-02 02:35:00|898.7|894.2|900.3|895.8|901.2|896.7|898.7|894.2|4764
1654137600000|2022-06-02 02:40:00|900.2|895.7|899.3|894.8|901.3|896.8|899.3|894.8|2379
1654137900000|2022-06-02 02:45:00|899.8|895.3|900|895.5|900.5|896|899|894.5|1614
1654138200000|2022-06-02 02:50:00|900.3|895.8|900|895.5|900.3|895.8|899.3|894.8|1442
1654138500000|2022-06-02 02:55:00|899.6|895.1|896.2|891.7|899.6|895.1|895.1|890.6|6274
1654138800000|2022-06-02 03:00:00|896.6|892.1|897.4|892.9|897.9|893.4|895.6|891.1|2786
1654139100000|2022-06-02 03:05:00|897.8|893.3|898.9|894.4|899|894.5|896.1|891.6|2021
1654139400000|2022-06-02 03:10:00|898.6|894.1|899.4|894.9|899.8|895.3|897.6|893.1|2310
1654139700000|2022-06-02 03:15:00|898.6|894.1|900.9|896.4|901.4|896.9|897.6|893.1|5695
1654140000000|2022-06-02 03:20:00|901.1|896.6|900.7|896.2|901.6|897.1|900.2|895.7|4284
1654140300000|2022-06-02 03:25:00|901.1|896.6|904.1|899.6|904.9|900.4|899.7|895.2|9900
1654147800000|2022-06-02 05:30:00|903.9|899.4|906|901.5|908|903.5|902.5|898|17225
1654148100000|2022-06-02 05:35:00|906.4|901.9|908.5|904|908.9|904.4|905|900.5|10179
1654148400000|2022-06-02 05:40:00|908.9|904.4|912.1|907.6|912.1|907.6|908.5|904|19170
1654148700000|2022-06-02 05:45:00|912.3|907.8|911.8|907.3|912.3|907.8|909.9|905.4|10527
1654149000000|2022-06-02 05:50:00|912.1|907.6|915.1|910.6|915.1|910.6|912.1|907.6|11099
1654149300000|2022-06-02 05:55:00|914.6|910.1|917.5|913|919.4|914.9|914.6|910.1|21420
1654149600000|2022-06-02 06:00:00|917.9|913.4|916.3|911.8|918|913.5|915.3|910.8|9674
1654149900000|2022-06-02 06:05:00|915.8|911.3|917.3|912.8|917.3|912.8|915.1|910.6|5419
1654150200000|2022-06-02 06:10:00|917.5|913|916.1|911.6|917.6|913.1|915.8|911.3|6017
1654150500000|2022-06-02 06:15:00|915.8|911.3|916.3|911.8|916.3|911.8|914.6|910.1|5092
1654150800000|2022-06-02 06:20:00|915.9|911.4|917.6|913.1|917.6|913.1|915.8|911.3|5587
1654151100000|2022-06-02 06:25:00|917.8|913.3|917.9|913.4|918.6|914.1|917.7|913.2|6029
1654151400000|2022-06-02 06:30:00|917.8|913.3|918.6|914.1|919.5|915|917.2|912.7|6548
1654151700000|2022-06-02 06:35:00|919|914.5|916.5|912|919.1|914.6|916.5|912|5769
1654152000000|2022-06-02 06:40:00|916.6|912.1|920.1|915.6|921.1|916.6|916.5|912|8389
1654152300000|2022-06-02 06:45:00|919.7|915.2|920.6|916.1|921.1|916.6|917.4|912.9|9260
1654152600000|2022-06-02 06:50:00|920.4|915.9|922.6|918.1|923|918.5|920.4|915.9|13065
1654152900000|2022-06-02 06:55:00|922.7|918.2|922|917.5|923.1|918.6|920.4|915.9|22239
1654477200000|2022-06-06 01:00:00|915.2|910.7|915.3|910.8|921.8|917.3|911.9|907.4|37413
1654477500000|2022-06-06 01:05:00|914.9|910.4|914.9|910.4|918.8|914.3|913.4|908.9|13363
1654477800000|2022-06-06 01:10:00|915.3|910.8|919.9|915.4|920.3|915.8|914.9|910.4|9554
1654478100000|2022-06-06 01:15:00|920|915.5|920.2|915.7|924.9|920.4|920|915.5|13548
1654478400000|2022-06-06 01:20:00|920.1|915.6|916.1|911.6|921.1|916.6|915|910.5|9890
1654478700000|2022-06-06 01:25:00|916.4|911.9|913.7|909.2|917.4|912.9|913.2|908.7|6190
1654479000000|2022-06-06 01:30:00|913.3|908.8|915.2|910.7|915.7|911.2|912.7|908.2|6599
1654479300000|2022-06-06 01:35:00|915.1|910.6|917.3|912.8|918|913.5|915.1|910.6|3529
1654479600000|2022-06-06 01:40:00|917.5|913|916.3|911.8|919.6|915.1|916.3|911.8|5272
1654479900000|2022-06-06 01:45:00|916.4|911.9|919|914.5|919.5|915|916.3|911.8|3482
1654480200000|2022-06-06 01:50:00|918.8|914.3|920.3|915.8|922.5|918|918.7|914.2|8071
1654480500000|2022-06-06 01:55:00|920.7|916.2|919.1|914.6|921.6|917.1|918.3|913.8|3076
1654480800000|2022-06-06 02:00:00|919|914.5|920.1|915.6|921|916.5|917.6|913.1|2633
1654481100000|2022-06-06 02:05:00|920.5|916|921.4|916.9|921.5|917|919.1|914.6|1973
1654481400000|2022-06-06 02:10:00|921.1|916.6|921.6|917.1|925.4|920.9|920.6|916.1|11278
1654482600000|2022-06-06 02:30:00|922.5|918|922.8|918.3|924.5|920|919.1|914.6|4892
1654482900000|2022-06-06 02:35:00|923.1|918.6|922.6|918.1|923.3|918.8|921.6|917.1|1524
1654483200000|2022-06-06 02:40:00|922.5|918|922.1|917.6|923.6|919.1|921|916.5|4795
1654483500000|2022-06-06 02:45:00|922.5|918|924.3|919.8|926.6|922.1|922.1|917.6|6035
1654483800000|2022-06-06 02:50:00|924.1|919.6|924.3|919.8|925.6|921.1|923.4|918.9|2740
1654484100000|2022-06-06 02:55:00|923.9|919.4|923.1|918.6|925.3|920.8|922.4|917.9|3013
1654484400000|2022-06-06 03:00:00|923.5|919|921.8|917.3|923.6|919.1|921|916.5|3660
1654484700000|2022-06-06 03:05:00|921.6|917.1|924.3|919.8|924.3|919.8|920.1|915.6|4654
1654485000000|2022-06-06 03:10:00|924|919.5|924.8|920.3|925.3|920.8|922.5|918|2366
1654485300000|2022-06-06 03:15:00|925|920.5|923.6|919.1|927.1|922.6|923.4|918.9|6105
1654485600000|2022-06-06 03:20:00|924|919.5|926.3|921.8|927.2|922.7|923.1|918.6|2535
1654485900000|2022-06-06 03:25:00|925.8|921.3|929.8|925.3|931.2|926.7|925.8|921.3|15140
1654493400000|2022-06-06 05:30:00|929.7|925.2|927.6|923.1|929.7|925.2|926.2|921.7|9723
1654493700000|2022-06-06 05:35:00|927.2|922.7|926.2|921.7|929.9|925.4|925.7|921.2|5852
1654494000000|2022-06-06 05:40:00|926.1|921.6|925.2|920.7|927.1|922.6|922.3|917.8|8082
1654494300000|2022-06-06 05:45:00|924.7|920.2|924.2|919.7|925.7|921.2|923.3|918.8|5481
1654494600000|2022-06-06 05:50:00|923.8|919.3|923.3|918.8|924.8|920.3|922.3|917.8|4610
1654494900000|2022-06-06 05:55:00|923.7|919.2|924.3|919.8|925.3|920.8|923.3|918.8|2207
1654495200000|2022-06-06 06:00:00|924.7|920.2|922.2|917.7|924.8|920.3|921.5|917|4729
1654495500000|2022-06-06 06:05:00|922|917.5|923.5|919|923.8|919.3|921.5|917|2342
1654495800000|2022-06-06 06:10:00|923|918.5|922.6|918.1|923.8|919.3|921.5|917|2235
1654496100000|2022-06-06 06:15:00|922.8|918.3|922.8|918.3|923.8|919.3|922.3|917.8|2063
1654496400000|2022-06-06 06:20:00|923|918.5|921.6|917.1|923.7|919.2|920.6|916.1|4889
1654496700000|2022-06-06 06:25:00|921.5|917|922|917.5|922.5|918|920.6|916.1|2163
1654497000000|2022-06-06 06:30:00|921.6|917.1|922.1|917.6|923.5|919|921.4|916.9|2781
1654497300000|2022-06-06 06:35:00|921.9|917.4|918.3|913.8|921.9|917.4|917.6|913.1|10551
1654497600000|2022-06-06 06:40:00|918.2|913.7|918|913.5|918.6|914.1|915.3|910.8|11476
1654497900000|2022-06-06 06:45:00|917.9|913.4|910.8|906.3|918.1|913.6|910.1|905.6|17889
1654498200000|2022-06-06 06:50:00|911|906.5|906.9|902.4|911.3|906.8|906.9|902.4|21088
1654498500000|2022-06-06 06:55:00|906.6|902.1|910|905.5|910|905.5|904.6|900.1|26418
1654520400000|2022-06-06 13:00:00|914.4|909.9|916.8|912.3|917.5|913|910.1|905.6|27372
1654520700000|2022-06-06 13:05:00|916.7|912.2|915.8|911.3|918.7|914.2|915.8|911.3|10826
1654521000000|2022-06-06 13:10:00|915.5|911|915.6|911.1|916.1|911.6|914.6|910.1|6059
1654521300000|2022-06-06 13:15:00|915.2|910.7|915.4|910.9|916.1|911.6|914.9|910.4|3567
1654521600000|2022-06-06 13:20:00|915.5|911|914.9|910.4|915.9|911.4|914.9|910.4|3366
1654521900000|2022-06-06 13:25:00|914.7|910.2|918.1|913.6|919.1|914.6|914.3|909.8|7554
1654522200000|2022-06-06 13:30:00|917.7|913.2|918.2|913.7|919.1|914.6|917.6|913.1|3495
1654522500000|2022-06-06 13:35:00|918.4|913.9|919.8|915.3|920.3|915.8|918.4|913.9|6619
1654522800000|2022-06-06 13:40:00|919.9|915.4|920.8|916.3|921|916.5|919.4|914.9|3903
1654523100000|2022-06-06 13:45:00|920.4|915.9|919.1|914.6|920.8|916.3|918.6|914.1|2604
1654523400000|2022-06-06 13:50:00|918.9|914.4|917.7|913.2|918.9|914.4|917.6|913.1|2166
1654523700000|2022-06-06 13:55:00|918.1|913.6|917.2|912.7|918.1|913.6|916.2|911.7|2467
1654524000000|2022-06-06 14:00:00|917.1|912.6|913.9|909.4|917.1|912.6|911.9|907.4|8910
1654524300000|2022-06-06 14:05:00|913.5|909|911.3|906.8|915.5|911|910.6|906.1|7496
1654524600000|2022-06-06 14:10:00|911.5|907|910.1|905.6|912.8|908.3|910.1|905.6|4359
1654524900000|2022-06-06 14:15:00|910.2|905.7|912.5|908|913|908.5|910.2|905.7|3636
1654525200000|2022-06-06 14:20:00|912.3|907.8|913|908.5|913|908.5|911.5|907|1432
1654525500000|2022-06-06 14:25:00|912.6|908.1|915.3|910.8|915.7|911.2|912.6|908.1|4113
1654525800000|2022-06-06 14:30:00|915|910.5|914|909.5|915.3|910.8|914|909.5|2077
1654526100000|2022-06-06 14:35:00|914.3|909.8|915.3|910.8|915.3|910.8|914.1|909.6|1110
1654526400000|2022-06-06 14:40:00|915.7|911.2|917.3|912.8|918.1|913.6|915.7|911.2|4591
1654526700000|2022-06-06 14:45:00|917.7|913.2|917.3|912.8|917.8|913.3|917|912.5|1129
1654527000000|2022-06-06 14:50:00|916.9|912.4|915.3|910.8|917.3|912.8|914.8|910.3|2230
1654527300000|2022-06-06 14:55:00|915.2|910.7|918|913.5|918|913.5|914.3|909.8|4955
1654563600000|2022-06-07 01:00:00|917.9|913.4|918.6|914.1|920.8|916.3|916.5|912|8220
1654563900000|2022-06-07 01:05:00|918.8|914.3|918.7|914.2|919.3|914.8|917.3|912.8|3558
1654564200000|2022-06-07 01:10:00|919.2|914.7|917.7|913.2|920.1|915.6|917.4|912.9|2754
1654564500000|2022-06-07 01:15:00|918.1|913.6|920|915.5|921.4|916.9|917.9|913.4|5492
1654564800000|2022-06-07 01:20:00|920.4|915.9|923.2|918.7|924|919.5|919.7|915.2|9019
1654565100000|2022-06-07 01:25:00|922.7|918.2|922.5|918|923.4|918.9|922|917.5|3844
1654565400000|2022-06-07 01:30:00|922.2|917.7|924.9|920.4|925.4|920.9|920.7|916.2|5466
1654565700000|2022-06-07 01:35:00|925.2|920.7|922|917.5|925.2|920.7|922|917.5|4362
1654566000000|2022-06-07 01:40:00|922.4|917.9|922.5|918|923|918.5|922|917.5|1198
1654566300000|2022-06-07 01:45:00|922.3|917.8|924|919.5|924.5|920|921.5|917|2119
1654566600000|2022-06-07 01:50:00|923.7|919.2|922.5|918|924|919.5|922.5|918|1449
1654566900000|2022-06-07 01:55:00|922.3|917.8|920|915.5|922.5|918|919.4|914.9|4012
1654567200000|2022-06-07 02:00:00|920.2|915.7|921.4|916.9|921.7|917.2|920.2|915.7|1521
1654567500000|2022-06-07 02:05:00|921.6|917.1|921.4|916.9|921.9|917.4|920.7|916.2|971
1654567800000|2022-06-07 02:10:00|921|916.5|918.7|914.2|921|916.5|917.9|913.4|5016
1654569000000|2022-06-07 02:30:00|919.1|914.6|920.9|916.4|921.4|916.9|918.4|913.9|3549
1654569300000|2022-06-07 02:35:00|921.2|916.7|922.2|917.7|922.6|918.1|921.2|916.7|2711
1654569600000|2022-06-07 02:40:00|921.9|917.4|921.5|917|921.9|917.4|920.5|916|1350
1654569900000|2022-06-07 02:45:00|921.7|917.2|923.7|919.2|924.2|919.7|921.5|917|3820
1654570200000|2022-06-07 02:50:00|923.4|918.9|921|916.5|923.4|918.9|920.4|915.9|2254
1654570500000|2022-06-07 02:55:00|920.9|916.4|919.4|914.9|921.4|916.9|918.5|914|3161
1654570800000|2022-06-07 03:00:00|919.9|915.4|918.5|914|920.4|915.9|918|913.5|3872
1654571100000|2022-06-07 03:05:00|918.6|914.1|920.4|915.9|920.5|916|918.5|914|2302
1654571400000|2022-06-07 03:10:00|920.5|916|914.6|910.1|920.5|916|914.1|909.6|5934
1654571700000|2022-06-07 03:15:00|914.3|909.8|915.1|910.6|915.6|911.1|912.3|907.8|9476
1654572000000|2022-06-07 03:20:00|915.3|910.8|920.6|916.1|920.8|916.3|915.3|910.8|5372
1654572300000|2022-06-07 03:25:00|920.8|916.3|923.9|919.4|926.6|922.1|920.3|915.8|16321
1654579800000|2022-06-07 05:30:00|924.4|919.9|920.2|915.7|924.4|919.9|918.2|913.7|9598
1654580100000|2022-06-07 05:35:00|920.6|916.1|921.6|917.1|922.6|918.1|920.2|915.7|2959
1654580400000|2022-06-07 05:40:00|921.2|916.7|918.4|913.9|922.4|917.9|917.4|912.9|3851
1654580700000|2022-06-07 05:45:00|918.2|913.7|915.2|910.7|918.3|913.8|914.4|909.9|9633
1654581000000|2022-06-07 05:50:00|915.4|910.9|915.7|911.2|916.7|912.2|915.1|910.6|3167
1654581300000|2022-06-07 05:55:00|915.2|910.7|910.4|905.9|915.7|911.2|909.4|904.9|13973
1654581600000|2022-06-07 06:00:00|910.7|906.2|911.9|907.4|913.1|908.6|910.7|906.2|6523
1654581900000|2022-06-07 06:05:00|912.2|907.7|913.7|909.2|914.2|909.7|911.2|906.7|4994
1654582200000|2022-06-07 06:10:00|913.4|908.9|909|904.5|913.4|908.9|908|903.5|10024
1654582500000|2022-06-07 06:15:00|909.1|904.6|909.4|904.9|912|907.5|908.2|903.7|6968
1654582800000|2022-06-07 06:20:00|909.8|905.3|909.1|904.6|912.4|907.9|909.1|904.6|4685
1654583100000|2022-06-07 06:25:00|908.7|904.2|913.9|909.4|914.6|910.1|908.1|903.6|6486
1654583400000|2022-06-07 06:30:00|914.1|909.6|910.2|905.7|915.6|911.1|910|905.5|7679
1654583700000|2022-06-07 06:35:00|910.1|905.6|911.1|906.6|911.2|906.7|908.1|903.6|4113
1654584000000|2022-06-07 06:40:00|910.7|906.2|909.3|904.8|912.6|908.1|908.7|904.2|6956
1654584300000|2022-06-07 06:45:00|909.7|905.2|910.7|906.2|912.1|907.6|908.3|903.8|5392
1654584600000|2022-06-07 06:50:00|910.6|906.1|909.1|904.6|910.6|906.1|905.7|901.2|11991
1654584900000|2022-06-07 06:55:00|908.9|904.4|913.2|908.7|914.1|909.6|908.9|904.4|13448
1654606800000|2022-06-07 13:00:00|910.4|905.9|907.4|902.9|910.4|905.9|903.1|898.6|34910
1654607100000|2022-06-07 13:05:00|907|902.5|908.2|903.7|908.7|904.2|903.5|899|12934
1654607400000|2022-06-07 13:10:00|908.1|903.6|907.6|903.1|908.2|903.7|906.9|902.4|5009
1654607700000|2022-06-07 13:15:00|907.7|903.2|907.6|903.1|908.6|904.1|905.4|900.9|5939
1654608000000|2022-06-07 13:20:00|907.7|903.2|910.8|906.3|912.3|907.8|907.7|903.2|8530
1654608300000|2022-06-07 13:25:00|910.9|906.4|912.4|907.9|912.4|907.9|910.7|906.2|3588
1654608600000|2022-06-07 13:30:00|911.9|907.4|914.8|910.3|915.5|911|911.6|907.1|10264
1654608900000|2022-06-07 13:35:00|915.1|910.6|913.6|909.1|915.3|910.8|912.8|908.3|4478
1654609200000|2022-06-07 13:40:00|913.4|908.9|913.3|908.8|913.4|908.9|911.6|907.1|2678
1654609500000|2022-06-07 13:45:00|912.9|908.4|916.6|912.1|917|912.5|912.8|908.3|7103
1654609800000|2022-06-07 13:50:00|917|912.5|919.3|914.8|920.5|916|916.1|911.6|11273
1654610100000|2022-06-07 13:55:00|919.2|914.7|921.8|917.3|922.8|918.3|918.8|914.3|10336
1654610400000|2022-06-07 14:00:00|921.6|917.1|922.8|918.3|922.8|918.3|919.6|915.1|6081
1654610700000|2022-06-07 14:05:00|922.5|918|921.6|917.1|923.5|919|921.3|916.8|5353
1654611000000|2022-06-07 14:10:00|921.3|916.8|920.6|916.1|922|917.5|919.8|915.3|3417
1654611300000|2022-06-07 14:15:00|920.3|915.8|922|917.5|922|917.5|920.3|915.8|1870
1654611600000|2022-06-07 14:20:00|922.1|917.6|923.8|919.3|924|919.5|922|917.5|3797
1654611900000|2022-06-07 14:25:00|923.5|919|924|919.5|924|919.5|921.6|917.1|3779
1654612200000|2022-06-07 14:30:00|924.1|919.6|922.6|918.1|924.5|920|921.6|917.1|5354
1654612500000|2022-06-07 14:35:00|922.5|918|922.6|918.1|922.6|918.1|921.6|917.1|1330
1654612800000|2022-06-07 14:40:00|922.5|918|922.1|917.6|922.6|918.1|921.1|916.6|2019
1654613100000|2022-06-07 14:45:00|921.7|917.2|923.8|919.3|923.8|919.3|921.1|916.6|2835
1654613400000|2022-06-07 14:50:00|923.6|919.1|923.1|918.6|924|919.5|922.2|917.7|2330
1654613700000|2022-06-07 14:55:00|923.3|918.8|921.7|917.2|924|919.5|921.4|916.9|5289
1654650000000|2022-06-08 01:00:00|921.5|917|919.5|915|925.1|920.6|919.5|915|10956
1654650300000|2022-06-08 01:05:00|919.6|915.1|920.2|915.7|922.2|917.7|919.6|915.1|3646
1654650600000|2022-06-08 01:10:00|920.6|916.1|920.2|915.7|920.7|916.2|918.5|914|4687
1654650900000|2022-06-08 01:15:00|920.1|915.6|922.9|918.4|923.9|919.4|919.7|915.2|4607
1654651200000|2022-06-08 01:20:00|922.7|918.2|922.9|918.4|922.9|918.4|921.9|917.4|2168
1654651500000|2022-06-08 01:25:00|923.2|918.7|922.7|918.2|923.7|919.2|922.2|917.7|2576
1654651800000|2022-06-08 01:30:00|923.1|918.6|921.2|916.7|923.7|919.2|921.2|916.7|2282
1654652100000|2022-06-08 01:35:00|921.1|916.6|919.6|915.1|921.9|917.4|918.5|914|3962
1654652400000|2022-06-08 01:40:00|919.9|915.4|918.7|914.2|919.9|915.4|917.8|913.3|4966
1654652700000|2022-06-08 01:45:00|919.1|914.6|917.5|913|919.8|915.3|917.2|912.7|4526
1654653000000|2022-06-08 01:50:00|917.9|913.4|918.5|914|920.9|916.4|917.9|913.4|2619
1654653300000|2022-06-08 01:55:00|918.7|914.2|920.6|916.1|921.9|917.4|918.7|914.2|2937
1654653600000|2022-06-08 02:00:00|921|916.5|920.1|915.6|922.5|918|919.5|915|2765
1654653900000|2022-06-08 02:05:00|920.3|915.8|919.6|915.1|921|916.5|918.1|913.6|2512
1654654200000|2022-06-08 02:10:00|919.5|915|920.5|916|921|916.5|919.5|915|2361
1654655400000|2022-06-08 02:30:00|921.2|916.7|922.2|917.7|922.2|917.7|920.4|915.9|3582
1654655700000|2022-06-08 02:35:00|922.6|918.1|925.7|921.2|928.6|924.1|921.7|917.2|15637
1654656000000|2022-06-08 02:40:00|925.3|920.8|917|912.5|926.2|921.7|915.6|911.1|16738
1654656300000|2022-06-08 02:45:00|916.8|912.3|914.1|909.6|917.5|913|914.1|909.6|10232
1654656600000|2022-06-08 02:50:00|913.8|909.3|911|906.5|914.1|909.6|909.9|905.4|18761
1654656900000|2022-06-08 02:55:00|910.9|906.4|911.5|907|912.6|908.1|908.3|903.8|10761
1654657200000|2022-06-08 03:00:00|911.3|906.8|908.3|903.8|911.7|907.2|907.3|902.8|12517
1654657500000|2022-06-08 03:05:00|908.6|904.1|906.3|901.8|909.6|905.1|905.9|901.4|15715
1654657800000|2022-06-08 03:10:00|906.1|901.6|905.4|900.9|909.6|905.1|905.2|900.7|9284
1654658100000|2022-06-08 03:15:00|905.8|901.3|907.1|902.6|908|903.5|905.4|900.9|7763
1654658400000|2022-06-08 03:20:00|906.8|902.3|910.4|905.9|911.8|907.3|905.3|900.8|10647
1654658700000|2022-06-08 03:25:00|910.3|905.8|900.4|895.9|910.3|905.8|899.9|895.4|34790
1654666200000|2022-06-08 05:30:00|901|896.5|901.4|896.9|903.4|898.9|898.9|894.4|16636
1654666500000|2022-06-08 05:35:00|901.5|897|905.2|900.7|906.5|902|898.8|894.3|15127
1654666800000|2022-06-08 05:40:00|904.9|900.4|905.5|901|906.6|902.1|903|898.5|7983
1654667100000|2022-06-08 05:45:00|905.4|900.9|907.4|902.9|907.4|902.9|903|898.5|8224
1654667400000|2022-06-08 05:50:00|907.1|902.6|904.9|900.4|907.4|902.9|903.1|898.6|5525
1654667700000|2022-06-08 05:55:00|905.1|900.6|907.5|903|908|903.5|904|899.5|6422
1654668000000|2022-06-08 06:00:00|907.1|902.6|907.1|902.6|907.5|903|904.4|899.9|5691
1654668300000|2022-06-08 06:05:00|907.5|903|907.5|903|909|904.5|907|902.5|6530
1654668600000|2022-06-08 06:10:00|907.8|903.3|907|902.5|907.8|903.3|905.6|901.1|4632
1654668900000|2022-06-08 06:15:00|906.9|902.4|906.3|901.8|907.1|902.6|905.1|900.6|4097
1654669200000|2022-06-08 06:20:00|906.1|901.6|906.1|901.6|907.8|903.3|905.8|901.3|4319
1654669500000|2022-06-08 06:25:00|905.8|901.3|907.3|902.8|907.3|902.8|905|900.5|3475
1654669800000|2022-06-08 06:30:00|907.5|903|914|909.5|914.5|910|907.5|903|18081
1654670100000|2022-06-08 06:35:00|914.1|909.6|912.7|908.2|916|911.5|912.7|908.2|8617
1654670400000|2022-06-08 06:40:00|912.3|907.8|912|907.5|914.3|909.8|911.8|907.3|4477
1654670700000|2022-06-08 06:45:00|911.8|907.3|907.9|903.4|912.4|907.9|906|901.5|12376
1654671000000|2022-06-08 06:50:00|907.7|903.2|910.6|906.1|910.6|906.1|906.5|902|5929
1654671300000|2022-06-08 06:55:00|910.3|905.8|910|905.5|911|906.5|908.2|903.7|8351
1654693200000|2022-06-08 13:00:00|912.2|907.7|917.5|913|919.1|914.6|912.2|907.7|22350
1654693500000|2022-06-08 13:05:00|917.7|913.2|918.8|914.3|919.7|915.2|916.7|912.2|10890
1654693800000|2022-06-08 13:10:00|919|914.5|918.1|913.6|919.3|914.8|916.4|911.9|7149
1654694100000|2022-06-08 13:15:00|918.2|913.7|918.3|913.8|920.7|916.2|917.8|913.3|6913
1654694400000|2022-06-08 13:20:00|918.4|913.9|919.5|915|919.8|915.3|918.3|913.8|3273
1654694700000|2022-06-08 13:25:00|919.8|915.3|920.3|915.8|921.3|916.8|919.3|914.8|5489
1654695000000|2022-06-08 13:30:00|920|915.5|920.8|916.3|921.3|916.8|919.5|915|3515
1654695300000|2022-06-08 13:35:00|921|916.5|921.7|917.2|921.8|917.3|920.3|915.8|3952
1654695600000|2022-06-08 13:40:00|921.6|917.1|920.3|915.8|921.7|917.2|919.9|915.4|2849
1654695900000|2022-06-08 13:45:00|920.8|916.3|919.3|914.8|921|916.5|919|914.5|3049
1654696200000|2022-06-08 13:50:00|919.5|915|920.8|916.3|921|916.5|919.3|914.8|2405
1654696500000|2022-06-08 13:55:00|920.3|915.8|921.3|916.8|922.2|917.7|920.3|915.8|3027
1654696800000|2022-06-08 14:00:00|921.2|916.7|921.2|916.7|921.7|917.2|920.4|915.9|1720
1654697100000|2022-06-08 14:05:00|921.7|917.2|921.5|917|922|917.5|921.5|917|2311
1654697400000|2022-06-08 14:10:00|921.7|917.2|917.7|913.2|922.5|918|917|912.5|7839
1654697700000|2022-06-08 14:15:00|917.8|913.3|917|912.5|918.9|914.4|915.6|911.1|7079
1654698000000|2022-06-08 14:20:00|916.9|912.4|917.3|912.8|918|913.5|916.5|912|2290
1654698300000|2022-06-08 14:25:00|917.5|913|913.8|909.3|918.3|913.8|912.1|907.6|7485
1654698600000|2022-06-08 14:30:00|913.5|909|916.3|911.8|916.7|912.2|913.3|908.8|4099
1654698900000|2022-06-08 14:35:00|916.7|912.2|915.7|911.2|916.7|912.2|914.2|909.7|2434
1654699200000|2022-06-08 14:40:00|915.3|910.8|915.8|911.3|917.4|912.9|915.2|910.7|1822
1654699500000|2022-06-08 14:45:00|916.2|911.7|915|910.5|916.5|912|914.6|910.1|2379
1654699800000|2022-06-08 14:50:00|915.2|910.7|915.5|911|915.8|911.3|915|910.5|1323
1654700100000|2022-06-08 14:55:00|915.7|911.2|915.7|911.2|916.3|911.8|914.5|910|3327
1654736400000|2022-06-09 01:00:00|915.4|910.9|916.6|912.1|919.3|914.8|915.4|910.9|7024
1654736700000|2022-06-09 01:05:00|917|912.5|913.8|909.3|917.1|912.6|913.3|908.8|6299
1654737000000|2022-06-09 01:10:00|913.7|909.2|919.1|914.6|920.3|915.8|913.7|909.2|5217
1654737300000|2022-06-09 01:15:00|919.3|914.8|921.3|916.8|921.3|916.8|919.3|914.8|6194
1654737600000|2022-06-09 01:20:00|921.2|916.7|921.8|917.3|921.8|917.3|919.8|915.3|4083
1654737900000|2022-06-09 01:25:00|921.6|917.1|919.8|915.3|924.5|920|919.2|914.7|12252
1654738200000|2022-06-09 01:30:00|919.9|915.4|917.5|913|921.2|916.7|917|912.5|4922
1654738500000|2022-06-09 01:35:00|917.4|912.9|917.7|913.2|918.5|914|916.7|912.2|4253
1654738800000|2022-06-09 01:40:00|918|913.5|916.2|911.7|919|914.5|915.7|911.2|3543
1654739100000|2022-06-09 01:45:00|916|911.5|917.7|913.2|917.7|913.2|915.7|911.2|2564
1654739400000|2022-06-09 01:50:00|917.3|912.8|917.8|913.3|919.2|914.7|916.8|912.3|2029
1654739700000|2022-06-09 01:55:00|918.2|913.7|919|914.5|920.5|916|918.2|913.7|2228
1654740000000|2022-06-09 02:00:00|919.5|915|916.5|912|919.5|915|916.2|911.7|2944
1654740300000|2022-06-09 02:05:00|916.4|911.9|912.8|908.3|919.9|915.4|911.8|907.3|7777
1654740600000|2022-06-09 02:10:00|912.5|908|912.7|908.2|914.3|909.8|911.8|907.3|7983
1654741800000|2022-06-09 02:30:00|912|907.5|914|909.5|914.5|910|910.8|906.3|7937
1654742100000|2022-06-09 02:35:00|913.7|909.2|914|909.5|915.7|911.2|912.7|908.2|2737
1654742400000|2022-06-09 02:40:00|914.4|909.9|914.9|910.4|916.9|912.4|913|908.5|5252
1654742700000|2022-06-09 02:45:00|914.5|910|916.7|912.2|916.7|912.2|911.9|907.4|3543
1654743000000|2022-06-09 02:50:00|916.4|911.9|916.7|912.2|917.7|913.2|915.4|910.9|3070
1654743300000|2022-06-09 02:55:00|917.1|912.6|920.7|916.2|920.7|916.2|916.7|912.2|6968
1654743600000|2022-06-09 03:00:00|920.9|916.4|921.5|917|922.5|918|920.7|916.2|7748
1654743900000|2022-06-09 03:05:00|921.9|917.4|920.5|916|922.9|918.4|920.5|916|6075
1654744200000|2022-06-09 03:10:00|920.2|915.7|918.7|914.2|920.2|915.7|918.5|914|5485
1654744500000|2022-06-09 03:15:00|918.5|914|915.8|911.3|920|915.5|914.3|909.8|8140
1654744800000|2022-06-09 03:20:00|915.5|911|916.2|911.7|917.2|912.7|914.8|910.3|3400
1654745100000|2022-06-09 03:25:00|916.7|912.2|912.8|908.3|917.2|912.7|912.5|908|7563
1654752600000|2022-06-09 05:30:00|912.6|908.1|907.8|903.3|912.6|908.1|906.4|901.9|24721
1654752900000|2022-06-09 05:35:00|907.7|903.2|912|907.5|912|907.5|907.7|903.2|11749
1654753200000|2022-06-09 05:40:00|912.2|907.7|910.3|905.8|912.7|908.2|908|903.5|5981
1654753500000|2022-06-09 05:45:00|910.5|906|907.7|903.2|912.2|907.7|907.5|903|5027
1654753800000|2022-06-09 05:50:00|907.8|903.3|908.5|904|910|905.5|907.5|903|4004
1654754100000|2022-06-09 05:55:00|908.7|904.2|907.3|902.8|910|905.5|906.5|902|3848
1654754400000|2022-06-09 06:00:00|907.1|902.6|907|902.5|907.8|903.3|904.5|900|10707
1654754700000|2022-06-09 06:05:00|906.8|902.3|909.3|904.8|909.8|905.3|905.9|901.4|5287
1654755000000|2022-06-09 06:10:00|908.9|904.4|906.4|901.9|910.4|905.9|906.1|901.6|4569
1654755300000|2022-06-09 06:15:00|906.1|901.6|908.4|903.9|908.8|904.3|904.6|900.1|4849
1654755600000|2022-06-09 06:20:00|908.1|903.6|908.9|904.4|909.1|904.6|906.9|902.4|2520
1654755900000|2022-06-09 06:25:00|908.8|904.3|910.6|906.1|912.6|908.1|907.9|903.4|7906
1654756200000|2022-06-09 06:30:00|910.3|905.8|908.3|903.8|910.3|905.8|907.3|902.8|3885
1654756500000|2022-06-09 06:35:00|908.6|904.1|910.3|905.8|910.8|906.3|907.9|903.4|2434
1654756800000|2022-06-09 06:40:00|909.9|905.4|910.9|906.4|911.6|907.1|908.9|904.4|3691
1654757100000|2022-06-09 06:45:00|910.6|906.1|907.6|903.1|910.9|906.4|906.4|901.9|6945
1654757400000|2022-06-09 06:50:00|907.2|902.7|905.2|900.7|907.2|902.7|902|897.5|18672
1654757700000|2022-06-09 06:55:00|905.4|900.9|907.5|903|908.9|904.4|904.2|899.7|13290
1654758000000|2022-06-09 07:00:00|907.4|902.9|907.4|902.9|907.4|902.9|907.4|902.9|0
1654779600000|2022-06-09 13:00:00|903.9|899.4|907.9|903.4|909.1|904.6|902.1|897.6|19356
1654779900000|2022-06-09 13:05:00|907.8|903.3|900.4|895.9|908.3|903.8|899.6|895.1|16074
1654780200000|2022-06-09 13:10:00|900.2|895.7|907.6|903.1|907.9|903.4|897.9|893.4|18894
1654780500000|2022-06-09 13:15:00|907.8|903.3|911.8|907.3|912.9|908.4|906.8|902.3|16816
1654780800000|2022-06-09 13:20:00|912|907.5|911.8|907.3|912.5|908|910.8|906.3|7759
1654781100000|2022-06-09 13:25:00|911.6|907.1|912.6|908.1|914.1|909.6|909.9|905.4|10951
1654781400000|2022-06-09 13:30:00|913|908.5|912.6|908.1|913.1|908.6|910.8|906.3|5491
1654781700000|2022-06-09 13:35:00|912.4|907.9|911.4|906.9|912.8|908.3|910.6|906.1|2660
1654782000000|2022-06-09 13:40:00|911.1|906.6|911.4|906.9|911.4|906.9|908.6|904.1|4033
1654782300000|2022-06-09 13:45:00|911.3|906.8|908.1|903.6|911.4|906.9|907.7|903.2|3361
1654782600000|2022-06-09 13:50:00|908.2|903.7|910.9|906.4|911.8|907.3|908.1|903.6|2581
1654782900000|2022-06-09 13:55:00|910.6|906.1|908.2|903.7|910.9|906.4|908.1|903.6|2704
1654783200000|2022-06-09 14:00:00|908.1|903.6|907.9|903.4|909.1|904.6|907.2|902.7|4429
1654783500000|2022-06-09 14:05:00|908.4|903.9|907.4|902.9|909.4|904.9|907.4|902.9|2320
1654783800000|2022-06-09 14:10:00|907.3|902.8|908.9|904.4|909.8|905.3|907.1|902.6|2884
1654784100000|2022-06-09 14:15:00|909.3|904.8|908.2|903.7|909.9|905.4|908.2|903.7|1557
1654784400000|2022-06-09 14:20:00|908.6|904.1|905.2|900.7|908.6|904.1|904.7|900.2|6708
1654784700000|2022-06-09 14:25:00|905.6|901.1|906.2|901.7|908.1|903.6|905.6|901.1|2657
1654785000000|2022-06-09 14:30:00|905.9|901.4|908.2|903.7|908.2|903.7|905.7|901.2|1810
1654785300000|2022-06-09 14:35:00|908.1|903.6|906|901.5|909.1|904.6|906|901.5|2495
1654785600000|2022-06-09 14:40:00|906.2|901.7|904.4|899.9|906.2|901.7|903.9|899.4|4582
1654785900000|2022-06-09 14:45:00|904.9|900.4|906.2|901.7|907.1|902.6|904.4|899.9|2771
1654786200000|2022-06-09 14:50:00|906.6|902.1|905.6|901.1|906.6|902.1|903.7|899.2|3085
1654786500000|2022-06-09 14:55:00|905.5|901|905.2|900.7|905.9|901.4|903.7|899.2|5018
1654822800000|2022-06-10 01:00:00|904.6|900.1|899.7|895.2|904.6|900.1|899.7|895.2|16811
1654823100000|2022-06-10 01:05:00|899.5|895|898.8|894.3|900.3|895.8|895.9|891.4|22694
1654823400000|2022-06-10 01:10:00|898.5|894|897.5|893|901.2|896.7|896.5|892|7741
1654823700000|2022-06-10 01:15:00|897.3|892.8|897.8|893.3|899.2|894.7|896.8|892.3|4940
1654824000000|2022-06-10 01:20:00|897.7|893.2|895.5|891|897.8|893.3|893.6|889.1|11375
1654824300000|2022-06-10 01:25:00|895.1|890.6|894.8|890.3|895.2|890.7|893.3|888.8|7631
1654824600000|2022-06-10 01:30:00|894.3|889.8|897.7|893.2|897.7|893.2|894|889.5|5972
1654824900000|2022-06-10 01:35:00|897.3|892.8|898.2|893.7|898.5|894|896.7|892.2|5019
1654825200000|2022-06-10 01:40:00|898.5|894|900.5|896|901.9|897.4|898.5|894|8694
1654825500000|2022-06-10 01:45:00|900.4|895.9|899|894.5|901|896.5|898.7|894.2|4410
1654825800000|2022-06-10 01:50:00|898.7|894.2|895.3|890.8|899.2|894.7|895.2|890.7|5804
1654826100000|2022-06-10 01:55:00|895.2|890.7|896.7|892.2|897|892.5|894.7|890.2|4338
1654826400000|2022-06-10 02:00:00|896.8|892.3|900.4|895.9|900.4|895.9|896|891.5|6475
1654826700000|2022-06-10 02:05:00|900.8|896.3|905.4|900.9|906.9|902.4|900.8|896.3|15668
1654827000000|2022-06-10 02:10:00|905.7|901.2|905.7|901.2|906.2|901.7|904.4|899.9|5994
1654828200000|2022-06-10 02:30:00|905.8|901.3|903.8|899.3|909|904.5|903.5|899|10556
1654828500000|2022-06-10 02:35:00|904|899.5|905.3|900.8|905.3|900.8|903.3|898.8|2447
1654828800000|2022-06-10 02:40:00|905.5|901|904.3|899.8|905.8|901.3|903.3|898.8|2400
1654829100000|2022-06-10 02:45:00|904.5|900|904|899.5|904.8|900.3|902.8|898.3|2190
1654829400000|2022-06-10 02:50:00|904.2|899.7|906.8|902.3|907|902.5|903.5|899|2137
1654829700000|2022-06-10 02:55:00|906.7|902.2|908.2|903.7|908.2|903.7|905.8|901.3|4585
1654830000000|2022-06-10 03:00:00|907.8|903.3|908.2|903.7|910|905.5|906.7|902.2|7151
1654830300000|2022-06-10 03:05:00|908.5|904|907.3|902.8|908.7|904.2|906.8|902.3|2849
1654830600000|2022-06-10 03:10:00|907.4|902.9|909.2|904.7|909.2|904.7|906.5|902|2970
1654830900000|2022-06-10 03:15:00|908.8|904.3|908.3|903.8|909.7|905.2|907.3|902.8|2664
1654831200000|2022-06-10 03:20:00|908.4|903.9|905.3|900.8|908.8|904.3|904.8|900.3|2928
1654831500000|2022-06-10 03:25:00|905|900.5|905.7|901.2|907|902.5|904.3|899.8|3606
1654839000000|2022-06-10 05:30:00|905.6|901.1|906.5|902|908|903.5|904.6|900.1|4029
1654839300000|2022-06-10 05:35:00|906.6|902.1|901.5|897|906.6|902.1|901.5|897|5508
1654839600000|2022-06-10 05:40:00|901.6|897.1|903.5|899|904.1|899.6|901.6|897.1|5202
1654839900000|2022-06-10 05:45:00|903.6|899.1|901.6|897.1|903.6|899.1|900.1|895.6|5778
1654840200000|2022-06-10 05:50:00|901.8|897.3|900.1|895.6|903|898.5|899.1|894.6|6035
1654840500000|2022-06-10 05:55:00|900.5|896|903.6|899.1|904.5|900|900.5|896|4750
1654840800000|2022-06-10 06:00:00|903.7|899.2|905|900.5|905|900.5|901.3|896.8|3345
1654841100000|2022-06-10 06:05:00|904.6|900.1|905.5|901|906.6|902.1|904.6|900.1|4514
1654841400000|2022-06-10 06:10:00|905.3|900.8|905.1|900.6|906.3|901.8|903.1|898.6|4040
1654841700000|2022-06-10 06:15:00|905.5|901|904.5|900|906.8|902.3|904.5|900|3191
1654842000000|2022-06-10 06:20:00|904|899.5|903.8|899.3|904.1|899.6|901|896.5|4619
1654842300000|2022-06-10 06:25:00|904|899.5|905.3|900.8|905.8|901.3|901.9|897.4|4871
1654842600000|2022-06-10 06:30:00|904.9|900.4|904.3|899.8|906.6|902.1|903.3|898.8|5616
1654842900000|2022-06-10 06:35:00|904.1|899.6|904.3|899.8|904.3|899.8|902|897.5|4017
1654843200000|2022-06-10 06:40:00|904|899.5|907|902.5|907.2|902.7|903.8|899.3|9621
1654843500000|2022-06-10 06:45:00|907.5|903|902.8|898.3|907.5|903|902.5|898|6041
1654843800000|2022-06-10 06:50:00|903|898.5|899.6|895.1|904.3|899.8|899.6|895.1|9626
1654844100000|2022-06-10 06:55:00|899.5|895|894.5|890|900|895.5|894.5|890|23092
1654866000000|2022-06-10 13:00:00|895.8|891.3|897.9|893.4|900|895.5|893.7|889.2|21824
1654866300000|2022-06-10 13:05:00|897.7|893.2|897.5|893|898.2|893.7|895.4|890.9|8699
1654866600000|2022-06-10 13:10:00|897.2|892.7|900|895.5|901.4|896.9|897|892.5|7406
1654866900000|2022-06-10 13:15:00|900.4|895.9|898|893.5|900.5|896|897.5|893|3865
1654867200000|2022-06-10 13:20:00|898.4|893.9|896.9|892.4|900.4|895.9|896.5|892|4356
1654867500000|2022-06-10 13:25:00|897|892.5|896|891.5|897|892.5|895.4|890.9|7724
1654867800000|2022-06-10 13:30:00|895.7|891.2|898|893.5|898.5|894|895.5|891|5618
1654868100000|2022-06-10 13:35:00|897.5|893|898.5|894|898.5|894|896.7|892.2|2109
1654868400000|2022-06-10 13:40:00|898.9|894.4|900.5|896|900.5|896|898.9|894.4|6439
1654868700000|2022-06-10 13:45:00|900.4|895.9|898.7|894.2|900.4|895.9|898.7|894.2|1893
1654869000000|2022-06-10 13:50:00|898.9|894.4|901.1|896.6|904.6|900.1|898.9|894.4|13802
1654869300000|2022-06-10 13:55:00|901.4|896.9|901.8|897.3|902.4|897.9|900.6|896.1|4010
1654869600000|2022-06-10 14:00:00|901.9|897.4|899.1|894.6|902.8|898.3|898.4|893.9|4816
1654869900000|2022-06-10 14:05:00|899.4|894.9|901.5|897|902.3|897.8|897.9|893.4|4936
1654870200000|2022-06-10 14:10:00|901.1|896.6|899.6|895.1|902.3|897.8|899.3|894.8|2650
1654870500000|2022-06-10 14:15:00|899.8|895.3|897.8|893.3|900.1|895.6|896.5|892|5230
1654870800000|2022-06-10 14:20:00|898.1|893.6|895.9|891.4|898.1|893.6|895.9|891.4|3897
1654871100000|2022-06-10 14:25:00|896.3|891.8|897.9|893.4|898.1|893.6|895.8|891.3|2683
1654871400000|2022-06-10 14:30:00|897.7|893.2|894.9|890.4|897.9|893.4|894.9|890.4|5417
1654871700000|2022-06-10 14:35:00|895.3|890.8|888.1|883.6|895.5|891|887.1|882.6|24131
1654872000000|2022-06-10 14:40:00|887.9|883.4|881.8|877.3|887.9|883.4|880.5|876|32397
1654872300000|2022-06-10 14:45:00|881.9|877.4|886.9|882.4|888.8|884.3|879.2|874.7|24019
1654872600000|2022-06-10 14:50:00|886.6|882.1|884.7|880.2|887.8|883.3|883.1|878.6|8857
1654872900000|2022-06-10 14:55:00|884.9|880.4|884.6|880.1|886.2|881.7|883.4|878.9|10584
1655082000000|2022-06-13 01:00:00|883.5|879|875.3|870.8|883.5|879|872.6|868.1|41500
1655082300000|2022-06-13 01:05:00|874.8|870.3|873.5|869|879|874.5|872.8|868.3|13153
1655082600000|2022-06-13 01:10:00|873.8|869.3|871.1|866.6|874.5|870|870.1|865.6|11396
1655082900000|2022-06-13 01:15:00|870.8|866.3|874.4|869.9|874.6|870.1|870.1|865.6|9273
1655083200000|2022-06-13 01:20:00|874.3|869.8|875.1|870.6|876.9|872.4|873.6|869.1|7730
1655083500000|2022-06-13 01:25:00|875.4|870.9|877.9|873.4|883.3|878.8|875.4|870.9|18887
1655083800000|2022-06-13 01:30:00|878.6|874.1|881.6|877.1|882.1|877.6|877.4|872.9|7227
1655084100000|2022-06-13 01:35:00|881.4|876.9|878.4|873.9|881.6|877.1|877.1|872.6|6386
1655084400000|2022-06-13 01:40:00|878.9|874.4|878.9|874.4|879.3|874.8|877.1|872.6|2580
1655084700000|2022-06-13 01:45:00|878.6|874.1|880.8|876.3|880.8|876.3|878.4|873.9|2845
1655085000000|2022-06-13 01:50:00|880.9|876.4|880.9|876.4|881.3|876.8|877.9|873.4|2520
1655085300000|2022-06-13 01:55:00|880.4|875.9|879.1|874.6|880.9|876.4|878.6|874.1|2189
1655085600000|2022-06-13 02:00:00|879|874.5|879.8|875.3|881.3|876.8|876.9|872.4|2991
1655085900000|2022-06-13 02:05:00|880.2|875.7|878.3|873.8|880.3|875.8|877.9|873.4|1897
1655086200000|2022-06-13 02:10:00|877.8|873.3|872.8|868.3|877.9|873.4|872.6|868.1|8988
1655087400000|2022-06-13 02:30:00|872.9|868.4|873.9|869.4|875.6|871.1|872.1|867.6|6581
1655087700000|2022-06-13 02:35:00|873.8|869.3|874.7|870.2|875.2|870.7|873.7|869.2|2660
1655088000000|2022-06-13 02:40:00|875.1|870.6|873.4|868.9|875.7|871.2|872.8|868.3|2955
1655088300000|2022-06-13 02:45:00|873.1|868.6|876.2|871.7|876.2|871.7|872.9|868.4|3208
1655088600000|2022-06-13 02:50:00|876.6|872.1|874.2|869.7|877.6|873.1|873.7|869.2|3285
1655088900000|2022-06-13 02:55:00|873.9|869.4|875.6|871.1|875.6|871.1|873.7|869.2|1088
1655089200000|2022-06-13 03:00:00|875.2|870.7|874.2|869.7|875.2|870.7|873.2|868.7|2108
1655089500000|2022-06-13 03:05:00|874.4|869.9|873.2|868.7|875.1|870.6|872.7|868.2|3209
1655089800000|2022-06-13 03:10:00|872.9|868.4|872.9|868.4|875.2|870.7|871.8|867.3|2487
1655090100000|2022-06-13 03:15:00|872.7|868.2|869.7|865.2|872.9|868.4|868.4|863.9|13265
1655090400000|2022-06-13 03:20:00|869.9|865.4|868.6|864.1|869.9|865.4|866.6|862.1|14021
1655090700000|2022-06-13 03:25:00|868.9|864.4|865.6|861.1|869.4|864.9|865.3|860.8|9654
1655098200000|2022-06-13 05:30:00|865.8|861.3|868.2|863.7|869.1|864.6|864.2|859.7|10567
1655098500000|2022-06-13 05:35:00|868.1|863.6|865.2|860.7|868.1|863.6|864.5|860|5926
1655098800000|2022-06-13 05:40:00|865.5|861|867|862.5|867.2|862.7|865.5|861|3826
1655099100000|2022-06-13 05:45:00|866.7|862.2|867|862.5|869|864.5|866|861.5|4236
1655099400000|2022-06-13 05:50:00|867.2|862.7|868.8|864.3|870.7|866.2|867|862.5|6730
1655099700000|2022-06-13 05:55:00|868.7|864.2|869.2|864.7|870.2|865.7|868.2|863.7|2983
1655100000000|2022-06-13 06:00:00|869|864.5|868|863.5|869.2|864.7|866.7|862.2|4554
1655100300000|2022-06-13 06:05:00|868.3|863.8|868.7|864.2|870.5|866|867.8|863.3|5112
1655100600000|2022-06-13 06:10:00|868.2|863.7|867.8|863.3|869.1|864.6|867.5|863|2125
1655100900000|2022-06-13 06:15:00|867.5|863|869|864.5|869|864.5|865.8|861.3|2934
1655101200000|2022-06-13 06:20:00|868.6|864.1|869.7|865.2|869.8|865.3|867.5|863|3470
1655101500000|2022-06-13 06:25:00|869.8|865.3|872.1|867.6|872.8|868.3|869.8|865.3|9849
1655101800000|2022-06-13 06:30:00|871.8|867.3|872.3|867.8|874.5|870|871.3|866.8|8534
1655102100000|2022-06-13 06:35:00|872|867.5|871.3|866.8|873.3|868.8|871.3|866.8|3368
1655102400000|2022-06-13 06:40:00|871.6|867.1|874.1|869.6|874.5|870|871.6|867.1|4340
1655102700000|2022-06-13 06:45:00|874.3|869.8|877|872.5|877.3|872.8|874.3|869.8|9879
1655103000000|2022-06-13 06:50:00|877.1|872.6|878.8|874.3|879.6|875.1|875.8|871.3|10845
1655103300000|2022-06-13 06:55:00|879.1|874.6|879.5|875|880.3|875.8|877.1|872.6|12277
1655125200000|2022-06-13 13:00:00|879.8|875.3|876.3|871.8|881.8|877.3|874.8|870.3|19328
1655125500000|2022-06-13 13:05:00|876|871.5|878.8|874.3|880|875.5|875.8|871.3|7302
1655125800000|2022-06-13 13:10:00|878.5|874|879.1|874.6|879.5|875|877|872.5|4736
1655126100000|2022-06-13 13:15:00|879.4|874.9|877.9|873.4|879.4|874.9|876.5|872|4621
1655126400000|2022-06-13 13:20:00|878.1|873.6|876.4|871.9|878.3|873.8|876.1|871.6|3081
1655126700000|2022-06-13 13:25:00|876.6|872.1|877.1|872.6|878.4|873.9|876.1|871.6|3511
1655127000000|2022-06-13 13:30:00|877.3|872.8|874.9|870.4|877.8|873.3|874.9|870.4|5851
1655127300000|2022-06-13 13:35:00|875.3|870.8|877.1|872.6|877.3|872.8|875.3|870.8|3777
1655127600000|2022-06-13 13:40:00|876.8|872.3|876.3|871.8|877.1|872.6|875.8|871.3|2054
1655127900000|2022-06-13 13:45:00|875.8|871.3|876.8|872.3|877.6|873.1|875.8|871.3|3299
1655128200000|2022-06-13 13:50:00|877.1|872.6|877.1|872.6|877.1|872.6|876.1|871.6|2309
1655128500000|2022-06-13 13:55:00|877.3|872.8|878.9|874.4|878.9|874.4|876.4|871.9|3984
1655128800000|2022-06-13 14:00:00|879.3|874.8|877.6|873.1|879.3|874.8|877.3|872.8|4497
1655129100000|2022-06-13 14:05:00|877.1|872.6|875.6|871.1|877.9|873.4|875.1|870.6|3986
1655129400000|2022-06-13 14:10:00|875.9|871.4|873.6|869.1|876.4|871.9|872.9|868.4|6067
1655129700000|2022-06-13 14:15:00|873.9|869.4|871.6|867.1|875.4|870.9|871.6|867.1|5507
1655130000000|2022-06-13 14:20:00|871.8|867.3|872.6|868.1|873.4|868.9|871.8|867.3|3146
1655130300000|2022-06-13 14:25:00|872.9|868.4|872.9|868.4|873.1|868.6|871.8|867.3|3464
1655130600000|2022-06-13 14:30:00|872.8|868.3|873.7|869.2|873.9|869.4|870.9|866.4|5271
1655130900000|2022-06-13 14:35:00|873.2|868.7|872.2|867.7|874.2|869.7|871.4|866.9|3020
1655131200000|2022-06-13 14:40:00|871.7|867.2|871.4|866.9|872.4|867.9|870.2|865.7|3842
1655131500000|2022-06-13 14:45:00|871.1|866.6|867.1|862.6|872.2|867.7|867.1|862.6|8928
1655131800000|2022-06-13 14:50:00|867.2|862.7|868.7|864.2|870.1|865.6|866.9|862.4|5650
1655132100000|2022-06-13 14:55:00|868.4|863.9|864.4|859.9|868.4|863.9|864.4|859.9|14294
1655168400000|2022-06-14 01:00:00|864.1|859.6|869|864.5|869.6|865.1|864.1|859.6|16339
1655168700000|2022-06-14 01:05:00|868.6|864.1|868|863.5|869.8|865.3|867|862.5|5410
1655169000000|2022-06-14 01:10:00|867.6|863.1|867|862.5|867.6|863.1|865.5|861|4596
1655169300000|2022-06-14 01:15:00|867.3|862.8|868.1|863.6|868.8|864.3|867|862.5|3083
1655169600000|2022-06-14 01:20:00|868.6|864.1|869.8|865.3|871.4|866.9|868.6|864.1|5951
1655169900000|2022-06-14 01:25:00|869.7|865.2|869.6|865.1|870.5|866|868.8|864.3|3772
1655170200000|2022-06-14 01:30:00|869.4|864.9|870.9|866.4|870.9|866.4|868.1|863.6|3329
1655170500000|2022-06-14 01:35:00|870.8|866.3|867.9|863.4|871.1|866.6|867.9|863.4|3600
1655170800000|2022-06-14 01:40:00|867.8|863.3|866.3|861.8|868.1|863.6|865.8|861.3|3034
1655171100000|2022-06-14 01:45:00|866.4|861.9|865.8|861.3|866.8|862.3|864.6|860.1|3845
1655171400000|2022-06-14 01:50:00|865.6|861.1|865.4|860.9|866.4|861.9|862.6|858.1|7356
1655171700000|2022-06-14 01:55:00|865.1|860.6|860.2|855.7|865.6|861.1|859.7|855.2|12051
1655172000000|2022-06-14 02:00:00|860.6|856.1|861.9|857.4|865.3|860.8|860.2|855.7|9039
1655172300000|2022-06-14 02:05:00|862.2|857.7|866.6|862.1|868.4|863.9|861.6|857.1|7316
1655172600000|2022-06-14 02:10:00|866.4|861.9|866.2|861.7|868.1|863.6|866.1|861.6|3490
1655173800000|2022-06-14 02:30:00|865.9|861.4|864.1|859.6|866.6|862.1|864.1|859.6|4044
1655174100000|2022-06-14 02:35:00|863.7|859.2|863.7|859.2|865.1|860.6|863.2|858.7|1921
1655174400000|2022-06-14 02:40:00|864.1|859.6|864.6|860.1|865.4|860.9|863.6|859.1|3059
1655174700000|2022-06-14 02:45:00|864.9|860.4|863.6|859.1|866.1|861.6|862.4|857.9|3025
1655175000000|2022-06-14 02:50:00|863.4|858.9|865.4|860.9|865.9|861.4|863.4|858.9|1872
1655175300000|2022-06-14 02:55:00|865.7|861.2|863.5|859|865.7|861.2|862.7|858.2|3210
1655175600000|2022-06-14 03:00:00|863.2|858.7|863.5|859|863.8|859.3|860.4|855.9|4842
1655175900000|2022-06-14 03:05:00|863.4|858.9|858.9|854.4|863.4|858.9|858.9|854.4|8680
1655176200000|2022-06-14 03:10:00|859|854.5|858.7|854.2|861|856.5|857.5|853|10020
1655176500000|2022-06-14 03:15:00|858.4|853.9|859.3|854.8|860.9|856.4|857.7|853.2|4832
1655176800000|2022-06-14 03:20:00|859|854.5|857.7|853.2|859.9|855.4|857.2|852.7|5159
1655177100000|2022-06-14 03:25:00|857.4|852.9|859.7|855.2|860|855.5|856.5|852|8353
1655184600000|2022-06-14 05:30:00|859.6|855.1|861.3|856.8|865|860.5|859.6|855.1|13397
1655184900000|2022-06-14 05:35:00|860.9|856.4|859.1|854.6|860.9|856.4|859.1|854.6|4409
1655185200000|2022-06-14 05:40:00|859.5|855|858.8|854.3|861|856.5|858.5|854|4064
1655185500000|2022-06-14 05:45:00|859|854.5|861.4|856.9|862.5|858|858|853.5|5185
1655185800000|2022-06-14 05:50:00|861.6|857.1|861.9|857.4|863.3|858.8|861.4|856.9|5166
1655186100000|2022-06-14 05:55:00|861.6|857.1|861.4|856.9|861.6|857.1|859.8|855.3|2157
1655186400000|2022-06-14 06:00:00|861.1|856.6|865.4|860.9|866.8|862.3|861.1|856.6|11178
1655186700000|2022-06-14 06:05:00|865.8|861.3|868.4|863.9|868.9|864.4|864.1|859.6|9647
1655187000000|2022-06-14 06:10:00|868.6|864.1|869.3|864.8|870.3|865.8|866.4|861.9|7208
1655187300000|2022-06-14 06:15:00|869.6|865.1|872.3|867.8|872.8|868.3|869.6|865.1|10651
1655187600000|2022-06-14 06:20:00|872.1|867.6|871.9|867.4|873.1|868.6|870|865.5|8910
1655187900000|2022-06-14 06:25:00|872.1|867.6|874.3|869.8|874.3|869.8|870.4|865.9|6876
1655188200000|2022-06-14 06:30:00|874.4|869.9|875.8|871.3|877.3|872.8|873.8|869.3|15238
1655188500000|2022-06-14 06:35:00|875.6|871.1|877.7|873.2|878.7|874.2|874.6|870.1|9821
1655188800000|2022-06-14 06:40:00|877.9|873.4|877.6|873.1|878.4|873.9|875.7|871.2|7921
1655189100000|2022-06-14 06:45:00|877.7|873.2|882.2|877.7|883.5|879|877.7|873.2|21537
1655189400000|2022-06-14 06:50:00|882.3|877.8|880.2|875.7|882.9|878.4|879.6|875.1|9341
1655189700000|2022-06-14 06:55:00|879.9|875.4|874.2|869.7|879.9|875.4|873.7|869.2|19178
1655211600000|2022-06-14 13:00:00|871.4|866.9|869.1|864.6|871.7|867.2|867.8|863.3|27584
1655211900000|2022-06-14 13:05:00|868.9|864.4|868|863.5|869.6|865.1|866.6|862.1|12223
1655212200000|2022-06-14 13:10:00|867.9|863.4|866.3|861.8|870.1|865.6|866.1|861.6|7026
1655212500000|2022-06-14 13:15:00|866.6|862.1|864.6|860.1|867.5|863|864.5|860|10387
1655212800000|2022-06-14 13:20:00|864.5|860|861.6|857.1|865|860.5|861.3|856.8|14221
1655213100000|2022-06-14 13:25:00|861.8|857.3|861|856.5|863.3|858.8|860.6|856.1|11698
1655213400000|2022-06-14 13:30:00|860.6|856.1|862.1|857.6|863|858.5|860.6|856.1|8152
1655213700000|2022-06-14 13:35:00|862|857.5|864|859.5|864.4|859.9|860.6|856.1|7842
1655214000000|2022-06-14 13:40:00|863.9|859.4|861.5|857|863.9|859.4|861.5|857|4028
1655214300000|2022-06-14 13:45:00|861.8|857.3|866.9|862.4|867.1|862.6|861.8|857.3|8641
1655214600000|2022-06-14 13:50:00|867.3|862.8|864.3|859.8|867.8|863.3|864.1|859.6|4822
1655214900000|2022-06-14 13:55:00|864.4|859.9|863.4|858.9|864.8|860.3|862.9|858.4|3113
1655215200000|2022-06-14 14:00:00|862.9|858.4|865.6|861.1|867.1|862.6|862.9|858.4|3962
1655215500000|2022-06-14 14:05:00|865.3|860.8|865.1|860.6|865.9|861.4|863.3|858.8|2735
1655215800000|2022-06-14 14:10:00|865.3|860.8|863.6|859.1|865.6|861.1|862.9|858.4|2415
1655216100000|2022-06-14 14:15:00|863.7|859.2|866.1|861.6|866.6|862.1|863.6|859.1|1982
1655216400000|2022-06-14 14:20:00|866.4|861.9|864.9|860.4|866.4|861.9|863.6|859.1|2059
1655216700000|2022-06-14 14:25:00|864.4|859.9|861.8|857.3|864.4|859.9|861.6|857.1|2466
1655217000000|2022-06-14 14:30:00|861.9|857.4|864.2|859.7|864.2|859.7|861.9|857.4|3054
1655217300000|2022-06-14 14:35:00|863.9|859.4|864.2|859.7|864.2|859.7|862.4|857.9|1307
1655217600000|2022-06-14 14:40:00|864.1|859.6|861.7|857.2|864.2|859.7|860.7|856.2|3335
1655217900000|2022-06-14 14:45:00|861.9|857.4|865.9|861.4|866.9|862.4|861.9|857.4|7088
1655218200000|2022-06-14 14:50:00|866.2|861.7|868.7|864.2|868.7|864.2|866.2|861.7|7054
1655218500000|2022-06-14 14:55:00|868.4|863.9|867.9|863.4|868.4|863.9|866.7|862.2|5399
1655254800000|2022-06-15 01:00:00|866.9|862.4|869.9|865.4|871.4|866.9|862|857.5|17238
1655255100000|2022-06-15 01:05:00|869.6|865.1|872.1|867.6|872.6|868.1|869.1|864.6|8648
1655255400000|2022-06-15 01:10:00|871.8|867.3|872.6|868.1|873.6|869.1|869.6|865.1|6467
1655255700000|2022-06-15 01:15:00|872.2|867.7|872.8|868.3|875.1|870.6|871.6|867.1|11218
1655256000000|2022-06-15 01:20:00|873|868.5|871.8|867.3|874.7|870.2|871.8|867.3|5299
1655256300000|2022-06-15 01:25:00|871.4|866.9|871.9|867.4|873.4|868.9|871.1|866.6|4313
1655256600000|2022-06-15 01:30:00|872.4|867.9|877.6|873.1|877.6|873.1|872.4|867.9|9210
1655256900000|2022-06-15 01:35:00|877.1|872.6|875.4|870.9|877.8|873.3|875.1|870.6|5470
1655257200000|2022-06-15 01:40:00|875.3|870.8|876.3|871.8|876.9|872.4|873.3|868.8|5376
1655257500000|2022-06-15 01:45:00|876.6|872.1|874.8|870.3|876.6|872.1|874.1|869.6|3141
1655257800000|2022-06-15 01:50:00|875.3|870.8|873.8|869.3|875.7|871.2|872.6|868.1|4590
1655258100000|2022-06-15 01:55:00|873.9|869.4|875.1|870.6|875.9|871.4|873.1|868.6|3008
1655258400000|2022-06-15 02:00:00|875.4|870.9|871.8|867.3|875.6|871.1|870.4|865.9|6135
1655258700000|2022-06-15 02:05:00|871.6|867.1|873.6|869.1|873.6|869.1|869.8|865.3|6065
1655259000000|2022-06-15 02:10:00|874.1|869.6|876.2|871.7|876.7|872.2|873.6|869.1|6707
1655260200000|2022-06-15 02:30:00|875.7|871.2|877.9|873.4|878.4|873.9|875.4|870.9|6905
1655260500000|2022-06-15 02:35:00|878.2|873.7|877.4|872.9|878.7|874.2|877.4|872.9|4507
1655260800000|2022-06-15 02:40:00|877.8|873.3|877.7|873.2|878.4|873.9|876.9|872.4|2646
1655261100000|2022-06-15 02:45:00|877.9|873.4|878.9|874.4|879.7|875.2|877.6|873.1|6650
1655261400000|2022-06-15 02:50:00|879.2|874.7|881.5|877|881.7|877.2|879.2|874.7|8176
1655261700000|2022-06-15 02:55:00|881.2|876.7|877.6|873.1|882.2|877.7|876.7|872.2|7412
1655262000000|2022-06-15 03:00:00|877.2|872.7|876.1|871.6|878.6|874.1|875.7|871.2|5576
1655262300000|2022-06-15 03:05:00|876.2|871.7|876.2|871.7|877.9|873.4|875.7|871.2|3814
1655262600000|2022-06-15 03:10:00|876.6|872.1|874.6|870.1|877.9|873.4|874.5|870|4190
1655262900000|2022-06-15 03:15:00|874.7|870.2|875.2|870.7|876.6|872.1|873.1|868.6|6724
1655263200000|2022-06-15 03:20:00|874.9|870.4|874.4|869.9|876.6|872.1|871.4|866.9|7455
1655263500000|2022-06-15 03:25:00|874.2|869.7|876|871.5|877.1|872.6|873.2|868.7|4533
1655263800000|2022-06-15 03:30:00|876.1|871.6|876.1|871.6|876.1|871.6|876.1|871.6|0
1655271000000|2022-06-15 05:30:00|875.5|871|872.9|868.4|878.2|873.7|872.5|868|10651
1655271300000|2022-06-15 05:35:00|872.5|868|873.5|869|874.3|869.8|871.5|867|3985
1655271600000|2022-06-15 05:40:00|873.8|869.3|874.5|870|875.8|871.3|873.5|869|3096
1655271900000|2022-06-15 05:45:00|874.3|869.8|874|869.5|874.5|870|872.5|868|2696
1655272200000|2022-06-15 05:50:00|873.8|869.3|874.3|869.8|874.8|870.3|873.3|868.8|2362
1655272500000|2022-06-15 05:55:00|874.2|869.7|875.2|870.7|876.2|871.7|873.8|869.3|2575
1655272800000|2022-06-15 06:00:00|874.8|870.3|872.8|868.3|874.8|870.3|871.8|867.3|2740
1655273100000|2022-06-15 06:05:00|872.5|868|865.9|861.4|873.8|869.3|864.9|860.4|18864
1655273400000|2022-06-15 06:10:00|866.2|861.7|856.7|852.2|867.2|862.7|855.9|851.4|36484
1655273700000|2022-06-15 06:15:00|856.9|852.4|856.6|852.1|859|854.5|854|849.5|25891
1655274000000|2022-06-15 06:20:00|856.9|852.4|854.9|850.4|857.7|853.2|854.2|849.7|15106
1655274300000|2022-06-15 06:25:00|854.7|850.2|851.1|846.6|854.9|850.4|850.7|846.2|18529
1655274600000|2022-06-15 06:30:00|850.7|846.2|854.2|849.7|855.5|851|850.2|845.7|14805
1655274900000|2022-06-15 06:35:00|854|849.5|854.9|850.4|855.1|850.6|852.4|847.9|6354
1655275200000|2022-06-15 06:40:00|854.6|850.1|852.9|848.4|856.1|851.6|852.4|847.9|7664
1655275500000|2022-06-15 06:45:00|852.7|848.2|848.9|844.4|852.7|848.2|848.9|844.4|14434
1655275800000|2022-06-15 06:50:00|848.6|844.1|849.3|844.8|849.4|844.9|846.6|842.1|23086
1655276100000|2022-06-15 06:55:00|849.2|844.7|843.4|838.9|849.4|844.9|843.4|838.9|23125
1655276400000|2022-06-15 07:00:00|843.7|839.2|843.7|839.2|843.7|839.2|843.7|839.2|0
1655298000000|2022-06-15 13:00:00|846.9|842.4|846.4|841.9|851.1|846.6|846.4|841.9|25129
1655298300000|2022-06-15 13:05:00|846.3|841.8|850.9|846.4|852|847.5|846.3|841.8|15237
1655298600000|2022-06-15 13:10:00|851.1|846.6|851.8|847.3|853.7|849.2|851.1|846.6|13184
1655298900000|2022-06-15 13:15:00|851.3|846.8|851.6|847.1|853.4|848.9|851.1|846.6|6165
1655299200000|2022-06-15 13:20:00|851.1|846.6|849.4|844.9|851.8|847.3|849.3|844.8|7170
1655299500000|2022-06-15 13:25:00|848.9|844.4|849.9|845.4|851.3|846.8|848.9|844.4|4716
1655299800000|2022-06-15 13:30:00|849.6|845.1|850.6|846.1|851.1|846.6|848.1|843.6|7055
1655300100000|2022-06-15 13:35:00|850.7|846.2|851.6|847.1|851.6|847.1|850.6|846.1|3827
1655300400000|2022-06-15 13:40:00|851.3|846.8|854.1|849.6|854.9|850.4|851.1|846.6|10056
1655300700000|2022-06-15 13:45:00|853.9|849.4|852.3|847.8|854.3|849.8|852.1|847.6|4664
1655301000000|2022-06-15 13:50:00|852.1|847.6|854.1|849.6|854.8|850.3|852.1|847.6|4063
1655301300000|2022-06-15 13:55:00|854.2|849.7|855|850.5|855.1|850.6|854.1|849.6|3434
1655301600000|2022-06-15 14:00:00|855.1|850.6|853.3|848.8|855.1|850.6|852.3|847.8|3563
1655301900000|2022-06-15 14:05:00|853.1|848.6|851.6|847.1|853.1|848.6|850.7|846.2|4297
1655302200000|2022-06-15 14:10:00|851.7|847.2|850.9|846.4|852.7|848.2|850.6|846.1|2866
1655302500000|2022-06-15 14:15:00|850.7|846.2|852.2|847.7|852.7|848.2|850.7|846.2|2067
1655302800000|2022-06-15 14:20:00|851.9|847.4|852.7|848.2|852.7|848.2|851.9|847.4|1243
1655303100000|2022-06-15 14:25:00|852.2|847.7|852.7|848.2|853.1|848.6|851.7|847.2|1976
1655303400000|2022-06-15 14:30:00|852.2|847.7|853.7|849.2|855.2|850.7|851.7|847.2|4381
1655303700000|2022-06-15 14:35:00|853.4|848.9|852.4|847.9|853.7|849.2|852.2|847.7|1392
1655304000000|2022-06-15 14:40:00|852.7|848.2|854.1|849.6|854.1|849.6|851.7|847.2|2133
1655304300000|2022-06-15 14:45:00|854.6|850.1|853.6|849.1|855.1|850.6|853.1|848.6|2232
1655304600000|2022-06-15 14:50:00|853.1|848.6|854.1|849.6|854.2|849.7|851.7|847.2|3678
1655304900000|2022-06-15 14:55:00|854.2|849.7|855.1|850.6|857|852.5|854.1|849.6|11211
1655341200000|2022-06-16 01:00:00|854.5|849|860.2|855.7|862.7|858.2|854.5|849|23036
1655341500000|2022-06-16 01:05:00|860.5|856|859|854.5|861.5|857|858.7|854.2|6205
1655341800000|2022-06-16 01:10:00|858.9|854.4|861.4|856.9|862.9|858.4|858.5|854|11379
1655342100000|2022-06-16 01:15:00|861.8|857.3|860.9|856.4|862.4|857.9|860.4|855.9|4303
1655342400000|2022-06-16 01:20:00|860.7|856.2|858.1|853.6|860.7|856.2|858.1|853.6|3392
1655342700000|2022-06-16 01:25:00|858.4|853.9|858.4|853.9|859.5|855|857.2|852.7|5184
1655343000000|2022-06-16 01:30:00|858.6|854.1|855.3|850.8|858.6|854.1|854.8|850.3|6284
1655343300000|2022-06-16 01:35:00|855|850.5|854.6|850.1|856.3|851.8|854.5|850|5200
1655343600000|2022-06-16 01:40:00|854.7|850.2|855.5|851|857|852.5|854.7|850.2|4015
1655343900000|2022-06-16 01:45:00|855.8|851.3|857.9|853.4|858.1|853.6|855.3|850.8|3109
1655344200000|2022-06-16 01:50:00|857.4|852.9|858.2|853.7|859.9|855.4|857.4|852.9|5095
1655344500000|2022-06-16 01:55:00|857.7|853.2|856.1|851.6|858.2|853.7|855.9|851.4|2984
1655344800000|2022-06-16 02:00:00|856.2|851.7|856.4|851.9|857.1|852.6|855.4|850.9|3347
1655345100000|2022-06-16 02:05:00|856.7|852.2|857.7|853.2|858.9|854.4|855.9|851.4|2839
1655345400000|2022-06-16 02:10:00|857.9|853.4|856.7|852.2|858.2|853.7|855.9|851.4|2603
1655346600000|2022-06-16 02:30:00|856.4|851.9|849.1|844.6|857.3|852.8|848.9|844.4|17962
1655346900000|2022-06-16 02:35:00|849.3|844.8|849.8|845.3|851.6|847.1|848.6|844.1|6556
1655347200000|2022-06-16 02:40:00|849.7|845.2|849.8|845.3|849.8|845.3|846|841.5|11925
1655347500000|2022-06-16 02:45:00|849.5|845|847.1|842.6|850.8|846.3|846.8|842.3|5702
1655347800000|2022-06-16 02:50:00|846.8|842.3|846.6|842.1|847.9|843.4|844.8|840.3|9218
1655348100000|2022-06-16 02:55:00|846.9|842.4|843.6|839.1|846.9|842.4|843.6|839.1|8943
1655348400000|2022-06-16 03:00:00|843.3|838.8|844.6|840.1|845.3|840.8|841.4|836.9|13498
1655348700000|2022-06-16 03:05:00|844.7|840.2|842.7|838.2|846.1|841.6|841.1|836.6|9241
1655349000000|2022-06-16 03:10:00|842.6|838.1|841.4|836.9|843.6|839.1|840.4|835.9|6771
1655349300000|2022-06-16 03:15:00|841.7|837.2|844.9|840.4|847.1|842.6|841.4|836.9|9580
1655349600000|2022-06-16 03:20:00|844.6|840.1|844.9|840.4|846.1|841.6|843.2|838.7|6268
1655349900000|2022-06-16 03:25:00|844.6|840.1|848.6|844.1|849.7|845.2|844.5|840|9260
1655357400000|2022-06-16 05:30:00|848.8|844.3|844.2|839.7|849|844.5|844|839.5|10234
1655357700000|2022-06-16 05:35:00|844.1|839.6|844|839.5|846.8|842.3|843|838.5|5161
1655358000000|2022-06-16 05:40:00|844.2|839.7|843.4|838.9|845.2|840.7|842.7|838.2|6095
1655358300000|2022-06-16 05:45:00|843.2|838.7|841.5|837|844.2|839.7|840.9|836.4|8134
1655358600000|2022-06-16 05:50:00|841.8|837.3|841.7|837.2|842.7|838.2|840|835.5|6107
1655358900000|2022-06-16 05:55:00|841.4|836.9|842.2|837.7|844.2|839.7|841.2|836.7|4314
1655359200000|2022-06-16 06:00:00|842.5|838|841|836.5|843.2|838.7|839.5|835|8381
1655359500000|2022-06-16 06:05:00|841.5|837|840.7|836.2|843|838.5|838.4|833.9|11409
1655359800000|2022-06-16 06:10:00|840.5|836|842.7|838.2|844.2|839.7|838.9|834.4|9668
1655360100000|2022-06-16 06:15:00|842.5|838|841.2|836.7|843.2|838.7|840.6|836.1|3470
1655360400000|2022-06-16 06:20:00|841.4|836.9|846.7|842.2|846.7|842.2|841.4|836.9|7953
1655360700000|2022-06-16 06:25:00|846.3|841.8|844.3|839.8|848.5|844|844.3|839.8|11757
1655361000000|2022-06-16 06:30:00|844.2|839.7|841.8|837.3|844.2|839.7|841.7|837.2|7502
1655361300000|2022-06-16 06:35:00|841.5|837|842.6|838.1|843.6|839.1|841.1|836.6|3680
1655361600000|2022-06-16 06:40:00|842.9|838.4|841.3|836.8|843.4|838.9|840.5|836|3916
1655361900000|2022-06-16 06:45:00|841.4|836.9|845.3|840.8|845.3|840.8|841.4|836.9|4406
1655362200000|2022-06-16 06:50:00|845.2|840.7|842.9|838.4|848.2|843.7|842.9|838.4|10928
1655362500000|2022-06-16 06:55:00|843.2|838.7|842.6|838.1|844.9|840.4|842.6|838.1|8740
1655384400000|2022-06-16 13:00:00|836.8|832.3|827.9|823.4|836.8|832.3|827.8|823.3|49666
1655384700000|2022-06-16 13:05:00|827.5|823|827|822.5|828.7|824.2|823.6|819.1|28182
1655385000000|2022-06-16 13:10:00|826.8|822.3|824.5|820|827.8|823.3|824.5|820|15818
1655385300000|2022-06-16 13:15:00|824.6|820.1|819.8|815.3|825.5|821|819.8|815.3|17459
1655385600000|2022-06-16 13:20:00|819.5|815|818.2|813.7|820.8|816.3|817.2|812.7|16653
1655385900000|2022-06-16 13:25:00|818.3|813.8|819.3|814.8|821.1|816.6|818.3|813.8|10701
1655386200000|2022-06-16 13:30:00|819.6|815.1|819.1|814.6|820.6|816.1|817.5|813|9437
1655386500000|2022-06-16 13:35:00|819|814.5|820.2|815.7|821.6|817.1|818.8|814.3|7801
1655386800000|2022-06-16 13:40:00|820.4|815.9|817.7|813.2|822.7|818.2|815.5|811|16238
1655387100000|2022-06-16 13:45:00|818|813.5|814.2|809.7|819.5|815|814.2|809.7|12605
1655387400000|2022-06-16 13:50:00|814|809.5|803|798.5|814.5|810|800.1|795.6|39722
1655387700000|2022-06-16 13:55:00|803.3|798.8|805.7|801.2|807.8|803.3|803.2|798.7|17403
1655388000000|2022-06-16 14:00:00|806|801.5|803.3|798.8|808.7|804.2|801.1|796.6|15185
1655388300000|2022-06-16 14:05:00|803|798.5|805.7|801.2|806.9|802.4|803|798.5|9452
1655388600000|2022-06-16 14:10:00|806.1|801.6|805.6|801.1|808.5|804|805.2|800.7|10631
1655388900000|2022-06-16 14:15:00|805.2|800.7|807.1|802.6|810|805.5|805.2|800.7|8435
1655389200000|2022-06-16 14:20:00|807.6|803.1|811.3|806.8|811.9|807.4|806.9|802.4|12756
1655389500000|2022-06-16 14:25:00|811.2|806.7|817.6|813.1|817.7|813.2|810.9|806.4|17197
1655389800000|2022-06-16 14:30:00|817.9|813.4|815.3|810.8|821|816.5|814.3|809.8|20571
1655390100000|2022-06-16 14:35:00|815|810.5|815.9|811.4|816.5|812|813.6|809.1|7491
1655390400000|2022-06-16 14:40:00|816|811.5|815.2|810.7|818.7|814.2|815.2|810.7|6531
1655390700000|2022-06-16 14:45:00|814.7|810.2|812.7|808.2|815.2|810.7|812.2|807.7|5384
1655391000000|2022-06-16 14:50:00|813|808.5|813.1|808.6|813.2|808.7|810.7|806.2|6891
1655391300000|2022-06-16 14:55:00|812.8|808.3|815|810.5|815.9|811.4|812.8|808.3|8227
1655427600000|2022-06-17 01:00:00|814.8|810.3|811.3|806.8|816.6|812.1|811.2|806.7|16318
1655427900000|2022-06-17 01:05:00|811.7|807.2|815.6|811.1|816.1|811.6|811.6|807.1|6173
1655428200000|2022-06-17 01:10:00|815.5|811|822|817.5|822.8|818.3|814.9|810.4|21137
1655428500000|2022-06-17 01:15:00|822.2|817.7|822.2|817.7|824.1|819.6|820.8|816.3|13375
1655428800000|2022-06-17 01:20:00|822.3|817.8|820.7|816.2|822.3|817.8|819.5|815|5356
1655429100000|2022-06-17 01:25:00|820.9|816.4|824.2|819.7|825.2|820.7|820.9|816.4|6822
1655429400000|2022-06-17 01:30:00|824.5|820|825.5|821|825.7|821.2|823.3|818.8|6431
1655429700000|2022-06-17 01:35:00|825.3|820.8|824|819.5|825.3|820.8|822.3|817.8|4612
1655430000000|2022-06-17 01:40:00|824.1|819.6|823.8|819.3|824.1|819.6|822.1|817.6|3074
1655430300000|2022-06-17 01:45:00|824.1|819.6|825|820.5|825.5|821|822.8|818.3|3721
1655430600000|2022-06-17 01:50:00|825.2|820.7|824.2|819.7|827.5|823|823.2|818.7|6453
1655430900000|2022-06-17 01:55:00|824|819.5|822.4|817.9|824.4|819.9|821.4|816.9|4428
1655431200000|2022-06-17 02:00:00|822.7|818.2|820.9|816.4|824.2|819.7|820.9|816.4|3507
1655431500000|2022-06-17 02:05:00|821.4|816.9|819.4|814.9|822.7|818.2|819.1|814.6|6258
1655431800000|2022-06-17 02:10:00|819.1|814.6|819.4|814.9|820.6|816.1|818.2|813.7|4803
1655433000000|2022-06-17 02:30:00|819.2|814.7|816.8|812.3|819.2|814.7|816.8|812.3|6690
1655433300000|2022-06-17 02:35:00|817|812.5|816.3|811.8|817.3|812.8|815.5|811|6091
1655433600000|2022-06-17 02:40:00|816.5|812|816.8|812.3|818.6|814.1|815.6|811.1|4386
1655433900000|2022-06-17 02:45:00|816.9|812.4|817.4|812.9|819|814.5|816.9|812.4|3504
1655434200000|2022-06-17 02:50:00|817.6|813.1|817.6|813.1|818.6|814.1|817.1|812.6|1401
1655434500000|2022-06-17 02:55:00|817.1|812.6|814.8|810.3|817.1|812.6|814.3|809.8|6043
1655434800000|2022-06-17 03:00:00|814.6|810.1|812.1|807.6|814.8|810.3|811.6|807.1|7204
1655435100000|2022-06-17 03:05:00|812.6|808.1|811.1|806.6|812.6|808.1|809.2|804.7|9028
1655435400000|2022-06-17 03:10:00|810.8|806.3|810.1|805.6|811.1|806.6|806.8|802.3|8510
1655435700000|2022-06-17 03:15:00|809.9|805.4|806.8|802.3|811.8|807.3|806|801.5|10083
1655436000000|2022-06-17 03:20:00|806.5|802|806.9|802.4|808.8|804.3|806.3|801.8|6717
1655436300000|2022-06-17 03:25:00|806.6|802.1|803.7|799.2|808.8|804.3|802.3|797.8|11875
1655436600000|2022-06-17 03:30:00|||||||||8
1655443800000|2022-06-17 05:30:00|803.9|799.4|803.1|798.6|806.8|802.3|800.9|796.4|19737
1655444100000|2022-06-17 05:35:00|802.8|798.3|804.1|799.6|804.1|799.6|801.1|796.6|8757
1655444400000|2022-06-17 05:40:00|804.4|799.9|808.9|804.4|808.9|804.4|804.4|799.9|10803
1655444700000|2022-06-17 05:45:00|809.1|804.6|811.1|806.6|813.1|808.6|808.8|804.3|12424
1655445000000|2022-06-17 05:50:00|811|806.5|810.2|805.7|811.4|806.9|808.6|804.1|4306
1655445300000|2022-06-17 05:55:00|809.9|805.4|804.1|799.6|810.7|806.2|803.9|799.4|7216
1655445600000|2022-06-17 06:00:00|804.4|799.9|804.4|799.9|805.9|801.4|802.3|797.8|7326
1655445900000|2022-06-17 06:05:00|804.7|800.2|805.1|800.6|806|801.5|802.9|798.4|4301
1655446200000|2022-06-17 06:10:00|804.7|800.2|804.9|800.4|806.1|801.6|802.9|798.4|3649
1655446500000|2022-06-17 06:15:00|805.1|800.6|803.4|798.9|806.1|801.6|802.7|798.2|3236
1655446800000|2022-06-17 06:20:00|803.6|799.1|802.4|797.9|803.9|799.4|801.1|796.6|6134
1655447100000|2022-06-17 06:25:00|802.2|797.7|802.7|798.2|805.7|801.2|799.4|794.9|11010
1655447400000|2022-06-17 06:30:00|802.4|797.9|802.7|798.2|803.7|799.2|800.4|795.9|5433
1655447700000|2022-06-17 06:35:00|802.4|797.9|802.5|798|804.9|800.4|802.4|797.9|5187
1655448000000|2022-06-17 06:40:00|802.7|798.2|798.8|794.3|803|798.5|797.4|792.9|13882
1655448300000|2022-06-17 06:45:00|798.9|794.4|792.4|787.9|799.6|795.1|792.1|787.6|18791
1655448600000|2022-06-17 06:50:00|792.1|787.6|796.9|792.4|798|793.5|791.6|787.1|15633
1655448900000|2022-06-17 06:55:00|797.4|792.9|796.9|792.4|798.9|794.4|795.5|791|16168
1655449200000|2022-06-17 07:00:00|796.7|792.2|796.9|792.4|796.9|792.4|796.7|792.2|0
1655470800000|2022-06-17 13:00:00|791|786.5|791.1|786.6|794.7|790.2|788.1|783.6|37372
1655471100000|2022-06-17 13:05:00|791.2|786.7|791.7|787.2|792.7|788.2|789.2|784.7|14423
1655471400000|2022-06-17 13:10:00|791.9|787.4|784.2|779.7|792.1|787.6|783.3|778.8|22514
1655471700000|2022-06-17 13:15:00|784.7|780.2|787.4|782.9|789.9|785.4|784.7|780.2|13634
1655472000000|2022-06-17 13:20:00|787|782.5|788.2|783.7|788.5|784|786.2|781.7|5625
1655472300000|2022-06-17 13:25:00|788|783.5|791.3|786.8|792.5|788|788|783.5|11661
1655472600000|2022-06-17 13:30:00|791.4|786.9|793.9|789.4|796.9|792.4|790.2|785.7|13692
1655472900000|2022-06-17 13:35:00|793.7|789.2|791.9|787.4|794.4|789.9|791.3|786.8|6410
1655473200000|2022-06-17 13:40:00|792.1|787.6|792.4|787.9|792.4|787.9|790.6|786.1|5013
1655473500000|2022-06-17 13:45:00|792.1|787.6|791.9|787.4|793.2|788.7|790.6|786.1|3107
1655473800000|2022-06-17 13:50:00|791.8|787.3|790.6|786.1|791.8|787.3|789.4|784.9|3913
1655474100000|2022-06-17 13:55:00|790.9|786.4|789.3|784.8|791.6|787.1|789|784.5|3401
1655474400000|2022-06-17 14:00:00|789.6|785.1|788.6|784.1|789.8|785.3|787.1|782.6|6003
1655474700000|2022-06-17 14:05:00|788.3|783.8|789.1|784.6|790.5|786|787.3|782.8|4225
1655475000000|2022-06-17 14:10:00|788.8|784.3|791.1|786.6|791.4|786.9|786.5|782|5340
1655475300000|2022-06-17 14:15:00|791|786.5|786.8|782.3|791.5|787|786|781.5|5967
1655475600000|2022-06-17 14:20:00|786.5|782|787|782.5|789.3|784.8|784.6|780.1|6467
1655475900000|2022-06-17 14:25:00|786.5|782|783.7|779.2|788|783.5|783|778.5|9870
1655476200000|2022-06-17 14:30:00|784|779.5|782.4|777.9|784.4|779.9|780.1|775.6|16599
1655476500000|2022-06-17 14:35:00|782.7|778.2|778.9|774.4|785.2|780.7|778.9|774.4|11146
1655476800000|2022-06-17 14:40:00|779.2|774.7|779.2|774.7|780.7|776.2|777.9|773.4|14078
1655477100000|2022-06-17 14:45:00|779.4|774.9|776.6|772.1|780.4|775.9|776.4|771.9|9933
1655477400000|2022-06-17 14:50:00|776.5|772|774.8|770.3|776.7|772.2|772.8|768.3|15458
1655477700000|2022-06-17 14:55:00|775.1|770.6|770.3|765.8|779.4|774.9|769.8|765.3|19970
1655686800000|2022-06-20 01:00:00|768.8|764.3|751|746.5|768.8|764.3|741.3|736.8|79135
1655687100000|2022-06-20 01:05:00|751.5|747|751|746.5|754.8|750.3|750|745.5|24166
1655687400000|2022-06-20 01:10:00|751.3|746.8|746.6|742.1|751.3|746.8|745|740.5|22598
1655687700000|2022-06-20 01:15:00|746.3|741.8|737.2|732.7|747.6|743.1|733.9|729.4|44967
1655688000000|2022-06-20 01:20:00|737|732.5|736.5|732|739.1|734.6|733|728.5|20434
1655688300000|2022-06-20 01:25:00|736.7|732.2|737.6|733.1|741.7|737.2|736.3|731.8|16563
1655688600000|2022-06-20 01:30:00|737.7|733.2|742.5|738|743.5|739|737.4|732.9|15299
1655688900000|2022-06-20 01:35:00|742.7|738.2|738.9|734.4|746.6|742.1|737.9|733.4|14075
1655689200000|2022-06-20 01:40:00|738.8|734.3|740.4|735.9|740.4|735.9|737.4|732.9|7419
1655689500000|2022-06-20 01:45:00|740.3|735.8|738.2|733.7|741.7|737.2|737.4|732.9|6885
1655689800000|2022-06-20 01:50:00|738.4|733.9|737.4|732.9|738.4|733.9|735.6|731.1|7932
1655690100000|2022-06-20 01:55:00|737.1|732.6|730.5|726|737.1|732.6|728.4|723.9|31115
1655690400000|2022-06-20 02:00:00|730.7|726.2|729.3|724.8|732.3|727.8|729.1|724.6|8923
1655690700000|2022-06-20 02:05:00|729.1|724.6|732.4|727.9|733.2|728.7|729.1|724.6|6105
1655691000000|2022-06-20 02:10:00|732.6|728.1|729.1|724.6|733.1|728.6|728.5|724|6967
1655692200000|2022-06-20 02:30:00|728.8|724.3|732.4|727.9|736.2|731.7|728.3|723.8|12347
1655692500000|2022-06-20 02:35:00|732.1|727.6|738.5|734|742.4|737.9|731.9|727.4|15929
1655692800000|2022-06-20 02:40:00|739|734.5|739|734.5|739.3|734.8|736.5|732|5752
1655693100000|2022-06-20 02:45:00|739.5|735|736|731.5|740.2|735.7|735.9|731.4|7068
1655693400000|2022-06-20 02:50:00|735.7|731.2|733|728.5|735.8|731.3|732.2|727.7|6596
1655693700000|2022-06-20 02:55:00|732.7|728.2|733.1|728.6|735.1|730.6|731.4|726.9|4231
1655694000000|2022-06-20 03:00:00|733.2|728.7|730.5|726|734|729.5|730.3|725.8|5570
1655694300000|2022-06-20 03:05:00|730.8|726.3|731.7|727.2|732.3|727.8|727.7|723.2|8964
1655694600000|2022-06-20 03:10:00|731.4|726.9|734.1|729.6|734.4|729.9|729.9|725.4|3514
1655694900000|2022-06-20 03:15:00|733.8|729.3|735.3|730.8|739.2|734.7|732.8|728.3|8858
1655695200000|2022-06-20 03:20:00|735.6|731.1|734.6|730.1|735.8|731.3|731.5|727|4903
1655695500000|2022-06-20 03:25:00|734.3|729.8|732.4|727.9|734.6|730.1|731.7|727.2|4107
1655703000000|2022-06-20 05:30:00|733.3|728.8|735|730.5|735|730.5|730.6|726.1|6141
1655703300000|2022-06-20 05:35:00|735.1|730.6|735.3|730.8|736.8|732.3|733.9|729.4|5629
1655703600000|2022-06-20 05:40:00|735.1|730.6|738.6|734.1|738.6|734.1|734.5|730|4613
1655703900000|2022-06-20 05:45:00|738.5|734|743.1|738.6|743.4|738.9|736.3|731.8|18665
1655704200000|2022-06-20 05:50:00|743.4|738.9|743.2|738.7|744.8|740.3|740.3|735.8|14744
1655704500000|2022-06-20 05:55:00|742.9|738.4|739.5|735|743.1|738.6|739.5|735|7135
1655704800000|2022-06-20 06:00:00|739.2|734.7|735.5|731|739.2|734.7|735|730.5|9221
1655705100000|2022-06-20 06:05:00|735.7|731.2|733.2|728.7|736|731.5|732.9|728.4|6740
1655705400000|2022-06-20 06:10:00|732.9|728.4|730.2|725.7|734.7|730.2|730.2|725.7|6665
1655705700000|2022-06-20 06:15:00|730.5|726|730.5|726|733|728.5|730.3|725.8|6042
1655706000000|2022-06-20 06:20:00|730.6|726.1|727.9|723.4|731.2|726.7|727.9|723.4|6404
1655706300000|2022-06-20 06:25:00|727.4|722.9|725.5|721|728.7|724.2|724.1|719.6|23080
1655706600000|2022-06-20 06:30:00|725.2|720.7|724.8|720.3|725.2|720.7|724.5|720|1482
1655706900000|2022-06-20 06:35:00|724.3|719.8|729.8|725.3|730.6|726.1|724.3|719.8|28676
1655707200000|2022-06-20 06:40:00|729.6|725.1|726|721.5|730.6|726.1|724.1|719.6|14784
1655707500000|2022-06-20 06:45:00|726.1|721.6|727.3|722.8|727.9|723.4|725.6|721.1|6787
1655707800000|2022-06-20 06:50:00|727.1|722.6|724.1|719.6|727.1|722.6|723.7|719.2|11319
1655708100000|2022-06-20 06:55:00|724.2|719.7|725.4|720.9|728.2|723.7|724.2|719.7|17208
1655730000000|2022-06-20 13:00:00|725.6|721.1|725.5|721|728.4|723.9|723|718.5|42741
1655730300000|2022-06-20 13:05:00|725.2|720.7|729.8|725.3|730.4|725.9|724.3|719.8|22337
1655730600000|2022-06-20 13:10:00|729.9|725.4|726.9|722.4|730.4|725.9|726.9|722.4|13408
1655730900000|2022-06-20 13:15:00|727.1|722.6|730.9|726.4|731.9|727.4|727.1|722.6|11315
1655731200000|2022-06-20 13:20:00|731.2|726.7|728.8|724.3|733|728.5|728.5|724|10714
1655731500000|2022-06-20 13:25:00|728.5|724|725.8|721.3|728.5|724|722.9|718.4|11774
1655731800000|2022-06-20 13:30:00|725.6|721.1|726|721.5|727.6|723.1|724.8|720.3|5065
1655732100000|2022-06-20 13:35:00|725.8|721.3|726.2|721.7|727.5|723|724.7|720.2|5110
1655732400000|2022-06-20 13:40:00|726.4|721.9|725.6|721.1|726.9|722.4|724.6|720.1|5499
1655732700000|2022-06-20 13:45:00|725.8|721.3|725.3|720.8|726.6|722.1|724.8|720.3|3650
1655733000000|2022-06-20 13:50:00|725.6|721.1|721.8|717.3|726.4|721.9|721.3|716.8|10797
1655733300000|2022-06-20 13:55:00|721.3|716.8|716.6|712.1|721.5|717|715.1|710.6|21543
1655733600000|2022-06-20 14:00:00|716.9|712.4|720.7|716.2|721.5|717|716.6|712.1|8090
1655733900000|2022-06-20 14:05:00|720.4|715.9|718.9|714.4|721.5|717|718.7|714.2|4628
1655734200000|2022-06-20 14:10:00|718.8|714.3|712.7|708.2|718.8|714.3|712.2|707.7|16217
1655734500000|2022-06-20 14:15:00|712.8|708.3|715|710.5|716.6|712.1|712.8|708.3|10698
1655734800000|2022-06-20 14:20:00|714.7|710.2|713.2|708.7|717.1|712.6|710.4|705.9|11929
1655735100000|2022-06-20 14:25:00|713|708.5|714|709.5|716|711.5|712.7|708.2|5812
1655735400000|2022-06-20 14:30:00|714.4|709.9|715.5|711|716.1|711.6|714.3|709.8|4248
1655735700000|2022-06-20 14:35:00|715.6|711.1|722.9|718.4|725.7|721.2|715.6|711.1|17955
1655736000000|2022-06-20 14:40:00|723.1|718.6|726.5|722|727.8|723.3|721.6|717.1|16085
1655736300000|2022-06-20 14:45:00|726.8|722.3|730.4|725.9|731.2|726.7|725.2|720.7|13836
1655736600000|2022-06-20 14:50:00|730.1|725.6|728.1|723.6|730.1|725.6|726.9|722.4|6874
1655736900000|2022-06-20 14:55:00|728.3|723.8|728|723.5|729.4|724.9|726.4|721.9|7000
1655773200000|2022-06-21 01:00:00|729.7|725.2|738.4|733.9|743.1|738.6|729.7|725.2|50221
1655773500000|2022-06-21 01:05:00|738.9|734.4|740.8|736.3|744.2|739.7|738.9|734.4|17227
1655773800000|2022-06-21 01:10:00|740.5|736|742.9|738.4|742.9|738.4|739.7|735.2|11741
1655774100000|2022-06-21 01:15:00|742.7|738.2|744.9|740.4|745.6|741.1|740.9|736.4|18015
1655774400000|2022-06-21 01:20:00|745.2|740.7|742.7|738.2|745.2|740.7|740.7|736.2|9687
1655774700000|2022-06-21 01:25:00|742.3|737.8|747.9|743.4|748.7|744.2|742.2|737.7|23170
1655775000000|2022-06-21 01:30:00|748.2|743.7|745.6|741.1|748.7|744.2|744.3|739.8|12688
1655775300000|2022-06-21 01:35:00|745.3|740.8|744.5|740|746.6|742.1|743.7|739.2|6679
1655775600000|2022-06-21 01:40:00|744.7|740.2|745.1|740.6|746.9|742.4|742.8|738.3|6389
1655775900000|2022-06-21 01:45:00|744.8|740.3|748.3|743.8|748.3|743.8|744.6|740.1|5787
1655776200000|2022-06-21 01:50:00|748.5|744|750.9|746.4|750.9|746.4|746.3|741.8|9647
1655776500000|2022-06-21 01:55:00|750.6|746.1|748.7|744.2|750.6|746.1|746.6|742.1|10153
1655776800000|2022-06-21 02:00:00|749|744.5|754.3|749.8|755.1|750.6|749|744.5|22767
1655777100000|2022-06-21 02:05:00|753.9|749.4|749.5|745|754.1|749.6|749.3|744.8|11566
1655777400000|2022-06-21 02:10:00|749.8|745.3|748|743.5|750.3|745.8|746.5|742|10899
1655778600000|2022-06-21 02:30:00|747.6|743.1|744.9|740.4|748.9|744.4|744.6|740.1|10409
1655778900000|2022-06-21 02:35:00|745.1|740.6|746.1|741.6|746.1|741.6|744.1|739.6|4975
1655779200000|2022-06-21 02:40:00|745.7|741.2|743.9|739.4|746.1|741.6|741.7|737.2|9347
1655779500000|2022-06-21 02:45:00|743.6|739.1|745.1|740.6|747.2|742.7|743.3|738.8|6252
1655779800000|2022-06-21 02:50:00|744.9|740.4|746.1|741.6|746.1|741.6|744.3|739.8|2572
1655780100000|2022-06-21 02:55:00|745.6|741.1|744|739.5|745.6|741.1|741.5|737|7231
1655780400000|2022-06-21 03:00:00|744.2|739.7|740.2|735.7|745.5|741|738.6|734.1|13422
1655780700000|2022-06-21 03:05:00|740.1|735.6|738|733.5|740.4|735.9|736.1|731.6|11670
1655781000000|2022-06-21 03:10:00|738.3|733.8|737.9|733.4|739.1|734.6|734.4|729.9|10693
1655781300000|2022-06-21 03:15:00|737.7|733.2|736.4|731.9|737.9|733.4|734.6|730.1|8571
1655781600000|2022-06-21 03:20:00|736.3|731.8|739|734.5|740.5|736|734.5|730|11920
1655781900000|2022-06-21 03:25:00|738.5|734|742.1|737.6|742.5|738|738|733.5|6468
1655789400000|2022-06-21 05:30:00|741.3|736.8|735.9|731.4|742.6|738.1|735.7|731.2|11080
1655789700000|2022-06-21 05:35:00|736.2|731.7|737.3|732.8|739.8|735.3|735.7|731.2|6424
1655790000000|2022-06-21 05:40:00|737.5|733|734.9|730.4|737.5|733|734.6|730.1|8661
1655790300000|2022-06-21 05:45:00|735.2|730.7|731.2|726.7|737.2|732.7|730.2|725.7|11679
1655790600000|2022-06-21 05:50:00|731.5|727|728.9|724.4|732.5|728|728.4|723.9|9965
1655790900000|2022-06-21 05:55:00|729.1|724.6|732.7|728.2|733.2|728.7|729.1|724.6|6081
1655791200000|2022-06-21 06:00:00|732.8|728.3|733.9|729.4|736.1|731.6|732.8|728.3|7635
1655791500000|2022-06-21 06:05:00|733.8|729.3|735.8|731.3|736.3|731.8|733.2|728.7|4444
1655791800000|2022-06-21 06:10:00|735.5|731|735.3|730.8|736.4|731.9|732.6|728.1|4332
1655792100000|2022-06-21 06:15:00|735.1|730.6|736.7|732.2|736.9|732.4|734|729.5|3299
1655792400000|2022-06-21 06:20:00|736.9|732.4|737.4|732.9|739.4|734.9|736.9|732.4|7890
1655792700000|2022-06-21 06:25:00|737.1|732.6|738.9|734.4|740.2|735.7|737.1|732.6|4916
1655793000000|2022-06-21 06:30:00|738.6|734.1|738.1|733.6|740.1|735.6|737.1|732.6|4764
1655793300000|2022-06-21 06:35:00|738.4|733.9|734.1|729.6|738.4|733.9|733.8|729.3|5382
1655793600000|2022-06-21 06:40:00|734.3|729.8|733.3|728.8|735.4|730.9|731.8|727.3|5500
1655793900000|2022-06-21 06:45:00|733.1|728.6|733.4|728.9|733.4|728.9|730.5|726|8086
1655794200000|2022-06-21 06:50:00|733.3|728.8|732|727.5|734.9|730.4|731.1|726.6|5201
1655794500000|2022-06-21 06:55:00|731.8|727.3|727.4|722.9|731.8|727.3|727.4|722.9|18159
1655794800000|2022-06-21 07:00:00|727.2|722.7|727.2|722.7|727.2|722.7|727.2|722.7|0
1655816400000|2022-06-21 13:00:00|732.8|728.3|737.9|733.4|739.4|734.9|732.8|728.3|29146
1655816700000|2022-06-21 13:05:00|737.4|732.9|734.8|730.3|738.4|733.9|734.5|730|14121
1655817000000|2022-06-21 13:10:00|734.3|729.8|733|728.5|736.1|731.6|733|728.5|9553
1655817300000|2022-06-21 13:15:00|733.5|729|731.8|727.3|734.8|730.3|731|726.5|10765
1655817600000|2022-06-21 13:20:00|731.7|727.2|733.8|729.3|734.1|729.6|731|726.5|6051
1655817900000|2022-06-21 13:25:00|733.3|728.8|731|726.5|733.3|728.8|730.5|726|4069
1655818200000|2022-06-21 13:30:00|730.8|726.3|731.5|727|733|728.5|730|725.5|6977
1655818500000|2022-06-21 13:35:00|731.6|727.1|734.3|729.8|734.3|729.8|731.5|727|5902
1655818800000|2022-06-21 13:40:00|734|729.5|733|728.5|734.8|730.3|731.6|727.1|6113
1655819100000|2022-06-21 13:45:00|732.5|728|732|727.5|732.7|728.2|731.5|727|3059
1655819400000|2022-06-21 13:50:00|731.7|727.2|729.4|724.9|731.7|727.2|728.9|724.4|9799
1655819700000|2022-06-21 13:55:00|729.7|725.2|728.1|723.6|729.9|725.4|727.4|722.9|8189
1655820000000|2022-06-21 14:00:00|727.9|723.4|730.1|725.6|730.9|726.4|727.6|723.1|6933
1655820300000|2022-06-21 14:05:00|729.6|725.1|726.1|721.6|729.6|725.1|726.1|721.6|7144
1655820600000|2022-06-21 14:10:00|725.8|721.3|729.2|724.7|729.2|724.7|725.6|721.1|8067
1655820900000|2022-06-21 14:15:00|728.9|724.4|730.3|725.8|731.3|726.8|728.9|724.4|7529
1655821200000|2022-06-21 14:20:00|730|725.5|730.8|726.3|732.3|727.8|730|725.5|5069
1655821500000|2022-06-21 14:25:00|730.6|726.1|729.7|725.2|730.6|726.1|728.3|723.8|2837
1655821800000|2022-06-21 14:30:00|729.5|725|731.8|727.3|731.9|727.4|729.5|725|2013
1655822100000|2022-06-21 14:35:00|731.7|727.2|736|731.5|736.3|731.8|731.7|727.2|11626
1655822400000|2022-06-21 14:40:00|735.8|731.3|735.8|731.3|736.7|732.2|734.5|730|7502
1655822700000|2022-06-21 14:45:00|735.6|731.1|738.1|733.6|738.3|733.8|734.7|730.2|7902
1655823000000|2022-06-21 14:50:00|738.3|733.8|731.2|726.7|738.6|734.1|730.2|725.7|14964
1655823300000|2022-06-21 14:55:00|731|726.5|728.7|724.2|731.5|727|728.4|723.9|10658
1655859600000|2022-06-22 01:00:00|725.4|720.9|721.1|716.6|725.6|721.1|720|715.5|28195
1655859900000|2022-06-22 01:05:00|721.3|716.8|722.6|718.1|725.6|721.1|721.1|716.6|11013
1655860200000|2022-06-22 01:10:00|722.4|717.9|719.1|714.6|722.6|718.1|717|712.5|16981
1655860500000|2022-06-22 01:15:00|719.3|714.8|720.1|715.6|721.8|717.3|718.8|714.3|6596
1655860800000|2022-06-22 01:20:00|720.3|715.8|719.6|715.1|721.4|716.9|718.8|714.3|3504
1655861100000|2022-06-22 01:25:00|720.1|715.6|719.3|714.8|721.1|716.6|719.1|714.6|4136
1655861400000|2022-06-22 01:30:00|719.1|714.6|715.7|711.2|720.1|715.6|715.5|711|11570
1655861700000|2022-06-22 01:35:00|715.8|711.3|711.4|706.9|716.2|711.7|711.1|706.6|22297
1655862000000|2022-06-22 01:40:00|711.1|706.6|710.7|706.2|714.5|710|710.3|705.8|11272
1655862300000|2022-06-22 01:45:00|711|706.5|714.2|709.7|715|710.5|710.7|706.2|6707
1655862600000|2022-06-22 01:50:00|713.7|709.2|706.3|701.8|714.2|709.7|706|701.5|21358
1655862900000|2022-06-22 01:55:00|706.5|702|703.4|698.9|707.6|703.1|702.4|697.9|19009
1655863200000|2022-06-22 02:00:00|703.7|699.2|702.9|698.4|706.5|702|699.9|695.4|17054
1655863500000|2022-06-22 02:05:00|702.6|698.1|701.9|697.4|702.9|698.4|698.3|693.8|19579
1655863800000|2022-06-22 02:10:00|701.4|696.9|700.6|696.1|703.2|698.7|698.6|694.1|11561
1655865000000|2022-06-22 02:30:00|700.8|696.3|705.6|701.1|705.9|701.4|698.8|694.3|14857
1655865300000|2022-06-22 02:35:00|705.4|700.9|710.6|706.1|711.3|706.8|705.4|700.9|22623
1655865600000|2022-06-22 02:40:00|711.1|706.6|706.6|702.1|712.4|707.9|705|700.5|13929
1655865900000|2022-06-22 02:45:00|706.7|702.2|704.4|699.9|708.2|703.7|702.6|698.1|8152
1655866200000|2022-06-22 02:50:00|704.7|700.2|707|702.5|707.2|702.7|703.9|699.4|4788
1655866500000|2022-06-22 02:55:00|707.3|702.8|706|701.5|708.9|704.4|705.7|701.2|7936
1655866800000|2022-06-22 03:00:00|705.7|701.2|701.6|697.1|708|703.5|700.7|696.2|9855
1655867100000|2022-06-22 03:05:00|701.4|696.9|701.2|696.7|702.8|698.3|700.3|695.8|7590
1655867400000|2022-06-22 03:10:00|701.5|697|702.6|698.1|702.6|698.1|700.1|695.6|7658
1655867700000|2022-06-22 03:15:00|702.4|697.9|702.9|698.4|706.9|702.4|702.1|697.6|8197
1655868000000|2022-06-22 03:20:00|703.2|698.7|706.7|702.2|707.5|703|701.4|696.9|5790
1655868300000|2022-06-22 03:25:00|707|702.5|704.3|699.8|707|702.5|703|698.5|5183
1655875800000|2022-06-22 05:30:00|703|698.5|703|698.5|708|703.5|701.3|696.8|12318
1655876100000|2022-06-22 05:35:00|703.1|698.6|709.8|705.3|711.1|706.6|701.1|696.6|12959
1655876400000|2022-06-22 05:40:00|710|705.5|706.4|701.9|710|705.5|705.1|700.6|6124
1655876700000|2022-06-22 05:45:00|706.1|701.6|707.2|702.7|709|704.5|705.6|701.1|5477
1655877000000|2022-06-22 05:50:00|707.7|703.2|702.9|698.4|707.7|703.2|702.4|697.9|6234
1655877300000|2022-06-22 05:55:00|702.6|698.1|702.4|697.9|704.4|699.9|701.4|696.9|6109
1655877600000|2022-06-22 06:00:00|702.7|698.2|702|697.5|703.4|698.9|699.5|695|13790
1655877900000|2022-06-22 06:05:00|702.3|697.8|702.6|698.1|704.9|700.4|701.3|696.8|5964
1655878200000|2022-06-22 06:10:00|702.8|698.3|699.4|694.9|703.9|699.4|697.3|692.8|13391
1655878500000|2022-06-22 06:15:00|699.1|694.6|699.8|695.3|700.8|696.3|698|693.5|5457
1655878800000|2022-06-22 06:20:00|699.7|695.2|699.6|695.1|699.8|695.3|696.4|691.9|9434
1655879100000|2022-06-22 06:25:00|699.7|695.2|695.6|691.1|699.7|695.2|693.6|689.1|14464
1655879400000|2022-06-22 06:30:00|695.1|690.6|695.2|690.7|698.1|693.6|694.2|689.7|7762
1655879700000|2022-06-22 06:35:00|695.3|690.8|694.2|689.7|695.7|691.2|693|688.5|11286
1655880000000|2022-06-22 06:40:00|694.1|689.6|693.9|689.4|696.6|692.1|692.3|687.8|14576
1655880300000|2022-06-22 06:45:00|694.2|689.7|690|685.5|694.9|690.4|689.7|685.2|14473
1655880600000|2022-06-22 06:50:00|690.3|685.8|689.3|684.8|691.6|687.1|686|681.5|25250
1655880900000|2022-06-22 06:55:00|689|684.5|695.3|690.8|696.1|691.6|685.8|681.3|28957
1655902800000|2022-06-22 13:00:00|699.7|695.2|700.6|696.1|705.8|701.3|698|693.5|38909
1655903100000|2022-06-22 13:05:00|700.4|695.9|700.3|695.8|703.6|699.1|699.6|695.1|16239
1655903400000|2022-06-22 13:10:00|700.4|695.9|702.3|697.8|703|698.5|698.7|694.2|17729
1655903700000|2022-06-22 13:15:00|702.5|698|707.3|702.8|708.5|704|702.5|698|23907
1655904000000|2022-06-22 13:20:00|707.2|702.7|712.1|707.6|713.6|709.1|705.9|701.4|26085
1655904300000|2022-06-22 13:25:00|712.4|707.9|714|709.5|715.2|710.7|711.6|707.1|17016
1655904600000|2022-06-22 13:30:00|714.3|709.8|718.6|714.1|720.6|716.1|712.5|708|31827
1655904900000|2022-06-22 13:35:00|718.3|713.8|716.7|712.2|719.6|715.1|716.5|712|16895
1655905200000|2022-06-22 13:40:00|717|712.5|713.8|709.3|717|712.5|712|707.5|16846
1655905500000|2022-06-22 13:45:00|714|709.5|712.2|707.7|715.5|711|711.5|707|7451
1655905800000|2022-06-22 13:50:00|712.5|708|712.8|708.3|714.8|710.3|712.3|707.8|5712
1655906100000|2022-06-22 13:55:00|712.5|708|711.5|707|712.7|708.2|709.6|705.1|8229
1655906400000|2022-06-22 14:00:00|711.3|706.8|708.7|704.2|712.5|708|706.2|701.7|11527
1655906700000|2022-06-22 14:05:00|708.5|704|710.1|705.6|710.3|705.8|707.2|702.7|7390
1655907000000|2022-06-22 14:10:00|710.3|705.8|711.9|707.4|712.9|708.4|709.6|705.1|6169
1655907300000|2022-06-22 14:15:00|712.2|707.7|708.8|704.3|712.7|708.2|708.3|703.8|7381
1655907600000|2022-06-22 14:20:00|709.1|704.6|708.5|704|709.7|705.2|707|702.5|7098
1655907900000|2022-06-22 14:25:00|708.8|704.3|709.6|705.1|710.6|706.1|708.3|703.8|4133
1655908200000|2022-06-22 14:30:00|709.3|704.8|709.6|705.1|711.4|706.9|707.8|703.3|6447
1655908500000|2022-06-22 14:35:00|709.4|704.9|712|707.5|712.5|708|709.4|704.9|5471
1655908800000|2022-06-22 14:40:00|711.8|707.3|711|706.5|712|707.5|710.2|705.7|3473
1655909100000|2022-06-22 14:45:00|711.2|706.7|713.8|709.3|715.2|710.7|711.2|706.7|12436
1655909400000|2022-06-22 14:50:00|713.5|709|711.7|707.2|714.3|709.8|710.3|705.8|6627
1655909700000|2022-06-22 14:55:00|711.5|707|716.3|711.8|718.7|714.2|711.5|707|15352
1655910000000|2022-06-22 15:00:00|716.2|711.7|716.2|711.7|716.2|711.7|716.2|711.7|0
1655946000000|2022-06-23 01:00:00|716.3|711.8|715.1|710.6|717|712.5|711.8|707.3|18187
1655946300000|2022-06-23 01:05:00|715.3|710.8|713.3|708.8|715.6|711.1|712.5|708|5464
1655946600000|2022-06-23 01:10:00|713.6|709.1|709.4|704.9|714.1|709.6|709.4|704.9|8117
1655946900000|2022-06-23 01:15:00|709.7|705.2|708.2|703.7|710.9|706.4|706.9|702.4|11378
1655947200000|2022-06-23 01:20:00|708.3|703.8|707.4|702.9|709.4|704.9|706.6|702.1|6996
1655947500000|2022-06-23 01:25:00|707.6|703.1|707.1|702.6|708.9|704.4|706.4|701.9|4823
1655947800000|2022-06-23 01:30:00|706.9|702.4|704.4|699.9|709|704.5|703.1|698.6|13212
1655948100000|2022-06-23 01:35:00|704.1|699.6|706.7|702.2|707.2|702.7|703.6|699.1|5237
1655948400000|2022-06-23 01:40:00|706.4|701.9|703.9|699.4|707.4|702.9|703.5|699|4233
1655948700000|2022-06-23 01:45:00|704.1|699.6|701.5|697|706|701.5|701.5|697|10520
1655949000000|2022-06-23 01:50:00|701.2|696.7|702.8|698.3|703.8|699.3|698.7|694.2|10893
1655949300000|2022-06-23 01:55:00|703.1|698.6|702.7|698.2|704.2|699.7|700.8|696.3|6370
1655949600000|2022-06-23 02:00:00|703|698.5|704.8|700.3|707.3|702.8|703|698.5|8041
1655949900000|2022-06-23 02:05:00|704.3|699.8|702.3|697.8|706.6|702.1|701.3|696.8|6424
1655950200000|2022-06-23 02:10:00|702|697.5|700.8|696.3|703.8|699.3|699.8|695.3|5197
1655951400000|2022-06-23 02:30:00|700.6|696.1|696.5|692|700.6|696.1|694.1|689.6|22008
1655951700000|2022-06-23 02:35:00|696.3|691.8|693.2|688.7|697.5|693|689.9|685.4|17897
1655952000000|2022-06-23 02:40:00|693.1|688.6|694.5|690|695.5|691|691.6|687.1|7307
1655952300000|2022-06-23 02:45:00|695|690.5|702.4|697.9|702.6|698.1|695|690.5|15172
1655952600000|2022-06-23 02:50:00|702.7|698.2|702.9|698.4|703.9|699.4|700.6|696.1|11693
1655952900000|2022-06-23 02:55:00|702.4|697.9|700.8|696.3|702.9|698.4|699.6|695.1|5875
1655953200000|2022-06-23 03:00:00|701.1|696.6|699.8|695.3|702.6|698.1|698.9|694.4|4099
1655953500000|2022-06-23 03:05:00|699.5|695|699.5|695|699.5|695|696.4|691.9|6043
1655953800000|2022-06-23 03:10:00|699.8|695.3|702.9|698.4|702.9|698.4|699.5|695|5983
1655954100000|2022-06-23 03:15:00|703.4|698.9|703.4|698.9|703.9|699.4|700.6|696.1|7067
1655954400000|2022-06-23 03:20:00|703.7|699.2|711.1|706.6|714.6|710.1|703.7|699.2|31497
1655954700000|2022-06-23 03:25:00|711.4|706.9|713.1|708.6|714.9|710.4|708.4|703.9|13749
1655962200000|2022-06-23 05:30:00|713|708.5|721.4|716.9|725.8|721.3|713|708.5|44825
1655962500000|2022-06-23 05:35:00|721.6|717.1|718|713.5|725.3|720.8|717.8|713.3|22144
1655962800000|2022-06-23 05:40:00|718.3|713.8|720.4|715.9|721.1|716.6|718|713.5|10031
1655963100000|2022-06-23 05:45:00|720.6|716.1|717.9|713.4|720.9|716.4|716.2|711.7|10338
1655963400000|2022-06-23 05:50:00|717.6|713.1|719.4|714.9|719.5|715|714.6|710.1|12121
1655963700000|2022-06-23 05:55:00|719.8|715.3|724.6|720.1|724.9|720.4|719.8|715.3|14790
1655964000000|2022-06-23 06:00:00|724.9|720.4|726|721.5|728.6|724.1|723.9|719.4|23586
1655964300000|2022-06-23 06:05:00|726.1|721.6|727.9|723.4|728.7|724.2|724.9|720.4|10082
1655964600000|2022-06-23 06:10:00|727.6|723.1|737.2|732.7|737.6|733.1|727.6|723.1|46063
1655964900000|2022-06-23 06:15:00|737.5|733|733.6|729.1|739.5|735|733.4|728.9|26293
1655965200000|2022-06-23 06:20:00|733.4|728.9|731.5|727|735.5|731|730.5|726|13071
1655965500000|2022-06-23 06:25:00|731.7|727.2|730.9|726.4|735.3|730.8|730.7|726.2|9657
1655965800000|2022-06-23 06:30:00|731.2|726.7|734.5|730|735|730.5|730.7|726.2|7546
1655966100000|2022-06-23 06:35:00|734.3|729.8|731.3|726.8|736.6|732.1|731.3|726.8|8440
1655966400000|2022-06-23 06:40:00|731.4|726.9|731.1|726.6|732.4|727.9|730.4|725.9|6696
1655966700000|2022-06-23 06:45:00|731.3|726.8|736.8|732.3|737.3|732.8|731.1|726.6|8979
1655967000000|2022-06-23 06:50:00|737.1|732.6|733.5|729|738.4|733.9|733.2|728.7|14975
1655967300000|2022-06-23 06:55:00|733.3|728.8|733.8|729.3|735.1|730.6|731.5|727|16529
1655989200000|2022-06-23 13:00:00|742.5|738|742|737.5|746.6|742.1|739.2|734.7|45089
1655989500000|2022-06-23 13:05:00|742.5|738|744.6|740.1|748.4|743.9|741|736.5|29338
1655989800000|2022-06-23 13:10:00|744.8|740.3|744.6|740.1|745.6|741.1|742.6|738.1|13957
1655990100000|2022-06-23 13:15:00|744.1|739.6|746.1|741.6|748.1|743.6|742.3|737.8|13936
1655990400000|2022-06-23 13:20:00|746.3|741.8|746.3|741.8|746.3|741.8|742.5|738|7224
1655990700000|2022-06-23 13:25:00|746.1|741.6|747.1|742.6|747.3|742.8|744.6|740.1|6748
1655991000000|2022-06-23 13:30:00|747.3|742.8|748.1|743.6|750.1|745.6|747.1|742.6|15962
1655991300000|2022-06-23 13:35:00|748.4|743.9|746.8|742.3|748.6|744.1|745.8|741.3|6798
1655991600000|2022-06-23 13:40:00|746.3|741.8|745.9|741.4|746.8|742.3|744.1|739.6|8200
1655991900000|2022-06-23 13:45:00|745.7|741.2|737.6|733.1|745.7|741.2|736.3|731.8|24846
1655992200000|2022-06-23 13:50:00|737.7|733.2|737.1|732.6|738.4|733.9|736.8|732.3|8194
1655992500000|2022-06-23 13:55:00|736.9|732.4|737.4|732.9|739.4|734.9|735.7|731.2|13326
1655992800000|2022-06-23 14:00:00|739.1|734.6|734.9|730.4|739.6|735.1|734.9|730.4|8397
1655993100000|2022-06-23 14:05:00|735.2|730.7|736|731.5|737|732.5|733.9|729.4|9878
1655993400000|2022-06-23 14:10:00|735.7|731.2|734.4|729.9|737|732.5|734.2|729.7|6534
1655993700000|2022-06-23 14:15:00|734.2|729.7|736.5|732|737.8|733.3|733.2|728.7|7391
1655994000000|2022-06-23 14:20:00|736.2|731.7|736.7|732.2|738|733.5|736|731.5|2863
1655994300000|2022-06-23 14:25:00|736.5|732|738.3|733.8|739.5|735|736.5|732|4830
1655994600000|2022-06-23 14:30:00|738.8|734.3|734.2|729.7|738.8|734.3|733.4|728.9|10493
1655994900000|2022-06-23 14:35:00|733.9|729.4|730.2|725.7|733.9|729.4|729.6|725.1|12766
1655995200000|2022-06-23 14:40:00|730.5|726|729.6|725.1|731.1|726.6|728.3|723.8|7656
1655995500000|2022-06-23 14:45:00|729.3|724.8|727.6|723.1|729.3|724.8|725.1|720.6|13902
1655995800000|2022-06-23 14:50:00|727.4|722.9|728.6|724.1|731.7|727.2|727.1|722.6|9584
1655996100000|2022-06-23 14:55:00|728.8|724.3|731.2|726.7|731.4|726.9|728.1|723.6|8172
1656032400000|2022-06-24 01:00:00|730.5|726|724|719.5|730.5|726|724|719.5|22684
1656032700000|2022-06-24 01:05:00|724.3|719.8|722.3|717.8|724.7|720.2|720.4|715.9|20063
1656033000000|2022-06-24 01:10:00|722.6|718.1|726.1|721.6|727|722.5|720|715.5|13315
1656033300000|2022-06-24 01:15:00|726|721.5|723.3|718.8|727.1|722.6|723.3|718.8|7748
1656033600000|2022-06-24 01:20:00|723.2|718.7|723.4|718.9|723.6|719.1|719.3|714.8|7872
1656033900000|2022-06-24 01:25:00|723.1|718.6|722.9|718.4|725|720.5|721.1|716.6|6238
1656034200000|2022-06-24 01:30:00|723.1|718.6|721.7|717.2|723.9|719.4|718.1|713.6|11051
1656034500000|2022-06-24 01:35:00|721.4|716.9|719.3|714.8|721.9|717.4|717.3|712.8|8494
1656034800000|2022-06-24 01:40:00|718.8|714.3|718.7|714.2|720.9|716.4|716.5|712|8758
1656035100000|2022-06-24 01:45:00|718.6|714.1|718.5|714|721.6|717.1|717.2|712.7|7360
1656035400000|2022-06-24 01:50:00|718.3|713.8|715.5|711|718.5|714|714.8|710.3|10564
1656035700000|2022-06-24 01:55:00|715.1|710.6|715.5|711|720.3|715.8|714.5|710|8478
1656036000000|2022-06-24 02:00:00|715.6|711.1|715.3|710.8|718.5|714|715|710.5|7263
1656036300000|2022-06-24 02:05:00|715.5|711|723.3|718.8|723.8|719.3|715.2|710.7|13455
1656036600000|2022-06-24 02:10:00|723.5|719|721.3|716.8|725.6|721.1|721|716.5|11345
1656037800000|2022-06-24 02:30:00|721.5|717|717.1|712.6|723|718.5|714.8|710.3|13312
1656038100000|2022-06-24 02:35:00|717.4|712.9|718.4|713.9|719.9|715.4|716.9|712.4|4819
1656038400000|2022-06-24 02:40:00|718.6|714.1|716.5|712|722.2|717.7|715.6|711.1|10604
1656038700000|2022-06-24 02:45:00|716.7|712.2|715.9|711.4|718.2|713.7|715.9|711.4|4160
1656039000000|2022-06-24 02:50:00|716.4|711.9|716.4|711.9|721.2|716.7|716.4|711.9|6623
1656039300000|2022-06-24 02:55:00|716.9|712.4|720.7|716.2|722.1|717.6|716.7|712.2|4572
1656039600000|2022-06-24 03:00:00|720.9|716.4|723.2|718.7|724|719.5|720.9|716.4|7851
1656039900000|2022-06-24 03:05:00|722.9|718.4|720.9|716.4|723.2|718.7|719.9|715.4|4775
1656040200000|2022-06-24 03:10:00|720.7|716.2|720.2|715.7|720.9|716.4|719.2|714.7|3788
1656040500000|2022-06-24 03:15:00|720.4|715.9|719.6|715.1|722.2|717.7|718.1|713.6|5521
1656040800000|2022-06-24 03:20:00|719.2|714.7|716.6|712.1|719.7|715.2|715.8|711.3|7026
1656041100000|2022-06-24 03:25:00|716.2|711.7|716.5|712|717.9|713.4|709|704.5|30245
1656048600000|2022-06-24 05:30:00|716.9|712.4|721.2|716.7|722.9|718.4|716|711.5|17541
1656048900000|2022-06-24 05:35:00|721.1|716.6|728.7|724.2|729.1|724.6|720.7|716.2|22449
1656049200000|2022-06-24 05:40:00|729.1|724.6|733.4|728.9|735.6|731.1|728.3|723.8|23061
1656049500000|2022-06-24 05:45:00|733.6|729.1|730|725.5|733.6|729.1|729.1|724.6|9778
1656049800000|2022-06-24 05:50:00|729.7|725.2|728.6|724.1|731.5|727|728.6|724.1|7208
1656050100000|2022-06-24 05:55:00|728.8|724.3|728.1|723.6|730.2|725.7|726.3|721.8|8421
1656050400000|2022-06-24 06:00:00|728.4|723.9|726.3|721.8|730.4|725.9|726.3|721.8|6526
1656050700000|2022-06-24 06:05:00|725.8|721.3|722.7|718.2|725.8|721.3|719.9|715.4|12278
1656051000000|2022-06-24 06:10:00|722.4|717.9|720.9|716.4|725.1|720.6|720.9|716.4|5986
1656051300000|2022-06-24 06:15:00|721.4|716.9|719.2|714.7|723|718.5|717.4|712.9|9596
1656051600000|2022-06-24 06:20:00|719.8|715.3|721.8|717.3|722.4|717.9|719.6|715.1|6218
1656051900000|2022-06-24 06:25:00|721.6|717.1|720.4|715.9|721.8|717.3|719.4|714.9|3650
1656052200000|2022-06-24 06:30:00|720.3|715.8|719.4|714.9|724|719.5|718.5|714|6633
1656052500000|2022-06-24 06:35:00|719.2|714.7|725.7|721.2|726.2|721.7|717.2|712.7|10285
1656052800000|2022-06-24 06:40:00|725.8|721.3|722.1|717.6|726|721.5|721.3|716.8|5745
1656053100000|2022-06-24 06:45:00|721.6|717.1|719.9|715.4|723.4|718.9|719.1|714.6|7083
1656053400000|2022-06-24 06:50:00|720.1|715.6|719|714.5|720.1|715.6|718|713.5|10316
1656053700000|2022-06-24 06:55:00|718.8|714.3|719.6|715.1|722.7|718.2|718.3|713.8|18047
1656075600000|2022-06-24 13:00:00|727.7|723.2|722.9|718.4|730.1|725.6|722.9|718.4|25495
1656075900000|2022-06-24 13:05:00|722.6|718.1|723.6|719.1|724.2|719.7|720.6|716.1|11556
1656076200000|2022-06-24 13:10:00|723.3|718.8|731.2|726.7|731.6|727.1|722.6|718.1|16656
1656076500000|2022-06-24 13:15:00|730.9|726.4|727.9|723.4|730.9|726.4|727.3|722.8|9504
1656076800000|2022-06-24 13:20:00|727.8|723.3|726.9|722.4|731.5|727|726.3|721.8|12074
1656077100000|2022-06-24 13:25:00|727.2|722.7|725.9|721.4|728.4|723.9|724.2|719.7|7483
1656077400000|2022-06-24 13:30:00|725.7|721.2|726.5|722|728.7|724.2|725|720.5|6612
1656077700000|2022-06-24 13:35:00|726.2|721.7|727.2|722.7|731.7|727.2|725.7|721.2|10554
1656078000000|2022-06-24 13:40:00|727.7|723.2|727.8|723.3|729.5|725|726.7|722.2|4894
1656078300000|2022-06-24 13:45:00|727.7|723.2|722.4|717.9|727.7|723.2|722.4|717.9|9944
1656078600000|2022-06-24 13:50:00|722.6|718.1|719.6|715.1|724.4|719.9|718.6|714.1|13291
1656078900000|2022-06-24 13:55:00|719.5|715|718.6|714.1|721.1|716.6|714.8|710.3|22489
1656079200000|2022-06-24 14:00:00|718.3|713.8|724.1|719.6|727.8|723.3|718.1|713.6|20659
1656079500000|2022-06-24 14:05:00|724.4|719.9|730.6|726.1|732|727.5|722.9|718.4|22867
1656079800000|2022-06-24 14:10:00|730.8|726.3|728.9|724.4|732.6|728.1|727.4|722.9|9665
1656080100000|2022-06-24 14:15:00|729.2|724.7|728.7|724.2|730.7|726.2|727.9|723.4|4723
1656080400000|2022-06-24 14:20:00|728.9|724.4|732.3|727.8|736|731.5|728.9|724.4|20119
1656080700000|2022-06-24 14:25:00|732.8|728.3|731.1|726.6|732.8|728.3|729.3|724.8|7589
1656081000000|2022-06-24 14:30:00|731.3|726.8|731.3|726.8|733.4|728.9|728.8|724.3|6194
1656081300000|2022-06-24 14:35:00|731.9|727.4|731.8|727.3|733.1|728.6|730.4|725.9|5032
1656081600000|2022-06-24 14:40:00|731.6|727.1|737.4|732.9|738.2|733.7|731.6|727.1|15917
1656081900000|2022-06-24 14:45:00|737.7|733.2|741.2|736.7|742.5|738|735.6|731.1|19122
1656082200000|2022-06-24 14:50:00|741|736.5|742.9|738.4|749.4|744.9|741|736.5|33955
1656082500000|2022-06-24 14:55:00|742.6|738.1|743.9|739.4|745.2|740.7|741.6|737.1|13920
1656291600000|2022-06-27 01:00:00|742.9|738.4|751.2|746.7|753.9|749.4|742.9|738.4|50677
1656291900000|2022-06-27 01:05:00|751.4|746.9|754.8|750.3|756.1|751.6|751.2|746.7|17935
1656292200000|2022-06-27 01:10:00|755.1|750.6|754.1|749.6|756.7|752.2|751.1|746.6|14806
1656292500000|2022-06-27 01:15:00|754.2|749.7|753.8|749.3|755.1|750.6|751.2|746.7|9594
1656292800000|2022-06-27 01:20:00|754.3|749.8|754.3|749.8|755.3|750.8|753|748.5|5795
1656293100000|2022-06-27 01:25:00|754.1|749.6|759.6|755.1|759.8|755.3|754.1|749.6|16887
1656293400000|2022-06-27 01:30:00|759.8|755.3|758.8|754.3|760.8|756.3|757.5|753|12267
1656293700000|2022-06-27 01:35:00|758.6|754.1|756|751.5|758.8|754.3|755.7|751.2|7066
1656294000000|2022-06-27 01:40:00|755.7|751.2|754.5|750|755.7|751.2|753.5|749|10016
1656294300000|2022-06-27 01:45:00|754.7|750.2|750.4|745.9|755.2|750.7|750.4|745.9|14243
1656294600000|2022-06-27 01:50:00|750.3|745.8|752.6|748.1|753.4|748.9|750.3|745.8|6468
1656294900000|2022-06-27 01:55:00|752.9|748.4|753|748.5|754.5|750|751.9|747.4|5482
1656295200000|2022-06-27 02:00:00|753.2|748.7|754|749.5|754.7|750.2|752.7|748.2|4346
1656295500000|2022-06-27 02:05:00|754.2|749.7|752.9|748.4|754.7|750.2|752.2|747.7|3094
1656295800000|2022-06-27 02:10:00|752.6|748.1|753.2|748.7|754.2|749.7|752.4|747.9|3518
1656296100000|2022-06-27 02:15:00|753.3|748.8|753.3|748.8|753.3|748.8|753.3|748.8|0
1656297000000|2022-06-27 02:30:00|753.4|748.9|755.4|750.9|757.4|752.9|753.4|748.9|6444
1656297300000|2022-06-27 02:35:00|755.5|751|755.6|751.1|757.4|752.9|754.8|750.3|4837
1656297600000|2022-06-27 02:40:00|756.1|751.6|752.3|747.8|756.1|751.6|751.8|747.3|5204
1656297900000|2022-06-27 02:45:00|752.8|748.3|753.2|748.7|755.1|750.6|752.6|748.1|3915
1656298200000|2022-06-27 02:50:00|753.3|748.8|751.6|747.1|754.1|749.6|751.6|747.1|3846
1656298500000|2022-06-27 02:55:00|751.3|746.8|752.5|748|752.5|748|750|745.5|6922
1656298800000|2022-06-27 03:00:00|752.3|747.8|752.3|747.8|753|748.5|750.5|746|3811
1656299100000|2022-06-27 03:05:00|752.1|747.6|751.8|747.3|752.8|748.3|750.6|746.1|2724
1656299400000|2022-06-27 03:10:00|752.1|747.6|752.8|748.3|754.3|749.8|752.1|747.6|3876
1656299700000|2022-06-27 03:15:00|753.1|748.6|754.1|749.6|756|751.5|752.8|748.3|4360
1656300000000|2022-06-27 03:20:00|753.8|749.3|751.8|747.3|754.8|750.3|751.3|746.8|3259
1656300300000|2022-06-27 03:25:00|752.1|747.6|750.1|745.6|752.3|747.8|748.3|743.8|9733
1656307800000|2022-06-27 05:30:00|750|745.5|747.2|742.7|750|745.5|746.7|742.2|8543
1656308100000|2022-06-27 05:35:00|747|742.5|749.7|745.2|749.8|745.3|746.5|742|6324
1656308400000|2022-06-27 05:40:00|749.5|745|753.5|749|754.1|749.6|749.5|745|6309
1656308700000|2022-06-27 05:45:00|753.4|748.9|752.7|748.2|753.8|749.3|751.2|746.7|3323
1656309000000|2022-06-27 05:50:00|752.5|748|753.3|748.8|754.8|750.3|752.4|747.9|3753
1656309300000|2022-06-27 05:55:00|753|748.5|756.3|751.8|756.8|752.3|752.5|748|6933
1656309600000|2022-06-27 06:00:00|756.1|751.6|754.8|750.3|756.6|752.1|754.2|749.7|5626
1656309900000|2022-06-27 06:05:00|755|750.5|752.9|748.4|755|750.5|752.5|748|3556
1656310200000|2022-06-27 06:10:00|752.8|748.3|754|749.5|754.5|750|752|747.5|3125
1656310500000|2022-06-27 06:15:00|754.3|749.8|754.2|749.7|755.5|751|753.7|749.2|2157
1656310800000|2022-06-27 06:20:00|754.4|749.9|752.3|747.8|755.5|751|752.1|747.6|3726
1656311100000|2022-06-27 06:25:00|752.5|748|751.5|747|752.5|748|750|745.5|4771
1656311400000|2022-06-27 06:30:00|751.7|747.2|752.5|748|753|748.5|751.7|747.2|2044
1656311700000|2022-06-27 06:35:00|752.3|747.8|756.1|751.6|756.8|752.3|752|747.5|5475
1656312000000|2022-06-27 06:40:00|756.3|751.8|757|752.5|757.8|753.3|755.7|751.2|7097
1656312300000|2022-06-27 06:45:00|757.3|752.8|755.5|751|758.6|754.1|754.3|749.8|9013
1656312600000|2022-06-27 06:50:00|755.3|750.8|757.8|753.3|758.8|754.3|755|750.5|7140
1656312900000|2022-06-27 06:55:00|758|753.5|754.7|750.2|758.3|753.8|753.3|748.8|13864
1656334800000|2022-06-27 13:00:00|755.8|751.3|764.8|760.3|766.4|761.9|755.8|751.3|42916
1656335100000|2022-06-27 13:05:00|764.9|760.4|766.4|761.9|767.7|763.2|764.2|759.7|19831
1656335400000|2022-06-27 13:10:00|766.7|762.2|768.7|764.2|770.2|765.7|765.9|761.4|23499
1656335700000|2022-06-27 13:15:00|769|764.5|765.6|761.1|769|764.5|764.6|760.1|15256
1656336000000|2022-06-27 13:20:00|765.9|761.4|764.9|760.4|766.5|762|763.4|758.9|8323
1656336300000|2022-06-27 13:25:00|764.6|760.1|763.6|759.1|764.7|760.2|763.4|758.9|5133
1656336600000|2022-06-27 13:30:00|763.4|758.9|761.1|756.6|764.9|760.4|760.6|756.1|11255
1656336900000|2022-06-27 13:35:00|761|756.5|762.4|757.9|762.7|758.2|759.9|755.4|7555
1656337200000|2022-06-27 13:40:00|762.2|757.7|759.7|755.2|762.7|758.2|758.9|754.4|5508
1656337500000|2022-06-27 13:45:00|759.8|755.3|758.6|754.1|759.8|755.3|757.3|752.8|8200
1656337800000|2022-06-27 13:50:00|758.3|753.8|760.9|756.4|761.1|756.6|757.4|752.9|5282
1656338100000|2022-06-27 13:55:00|760.7|756.2|756.9|752.4|760.7|756.2|756.2|751.7|4994
1656338400000|2022-06-27 14:00:00|757.2|752.7|760.7|756.2|761|756.5|757|752.5|6137
1656338700000|2022-06-27 14:05:00|760.8|756.3|757.8|753.3|761.3|756.8|757.4|752.9|3380
1656339000000|2022-06-27 14:10:00|757.6|753.1|755.4|750.9|758.6|754.1|754.4|749.9|8424
1656339300000|2022-06-27 14:15:00|755.6|751.1|757.4|752.9|757.9|753.4|755.6|751.1|3778
1656339600000|2022-06-27 14:20:00|757.6|753.1|759.4|754.9|760.1|755.6|757.1|752.6|4108
1656339900000|2022-06-27 14:25:00|759.2|754.7|759.9|755.4|761.2|756.7|757.4|752.9|4695
1656340200000|2022-06-27 14:30:00|760.2|755.7|758.2|753.7|760.4|755.9|757.5|753|4120
1656340500000|2022-06-27 14:35:00|758.5|754|755.6|751.1|758.5|754|755.4|750.9|3951
1656340800000|2022-06-27 14:40:00|755.9|751.4|758.1|753.6|759.1|754.6|755.6|751.1|3900
1656341100000|2022-06-27 14:45:00|758.4|753.9|756.4|751.9|759.1|754.6|756.1|751.6|3906
1656341400000|2022-06-27 14:50:00|756.7|752.2|752.4|747.9|756.7|752.2|752.4|747.9|9962
1656341700000|2022-06-27 14:55:00|752.2|747.7|755.9|751.4|756.4|751.9|751|746.5|11767
1656378000000|2022-06-28 01:00:00|755.5|751|757.4|752.9|757.4|752.9|751.2|746.7|11925
1656378300000|2022-06-28 01:05:00|757.7|753.2|754.7|750.2|757.7|753.2|752.4|747.9|7520
1656378600000|2022-06-28 01:10:00|754.4|749.9|752.9|748.4|756.5|752|752.7|748.2|4599
1656378900000|2022-06-28 01:15:00|752.7|748.2|751.2|746.7|753.4|748.9|749.6|745.1|7868
1656379200000|2022-06-28 01:20:00|751.4|746.9|752.3|747.8|754.2|749.7|751.2|746.7|5366
1656379500000|2022-06-28 01:25:00|752.2|747.7|753.7|749.2|754.4|749.9|752.2|747.7|4334
1656379800000|2022-06-28 01:30:00|753.9|749.4|751.4|746.9|753.9|749.4|750.1|745.6|6081
1656380100000|2022-06-28 01:35:00|751.2|746.7|749.6|745.1|751.4|746.9|749.6|745.1|5303
1656380400000|2022-06-28 01:40:00|749.7|745.2|751.2|746.7|751.9|747.4|749.7|745.2|2710
1656380700000|2022-06-28 01:45:00|751.4|746.9|749.7|745.2|751.4|746.9|747.4|742.9|8761
1656381000000|2022-06-28 01:50:00|749.4|744.9|747.2|742.7|749.8|745.3|746.2|741.7|5182
1656381300000|2022-06-28 01:55:00|747.4|742.9|745.9|741.4|748.4|743.9|745.6|741.1|6290
1656381600000|2022-06-28 02:00:00|746.4|741.9|747.9|743.4|749.7|745.2|745.6|741.1|6746
1656381900000|2022-06-28 02:05:00|748.2|743.7|748.2|743.7|748.2|743.7|746.6|742.1|5930
1656382200000|2022-06-28 02:10:00|748.4|743.9|747.7|743.2|749|744.5|746.5|742|7442
1656383400000|2022-06-28 02:30:00|748|743.5|748.1|743.6|749|744.5|746.4|741.9|3892
1656383700000|2022-06-28 02:35:00|748.4|743.9|745.1|740.6|749.4|744.9|744.6|740.1|7697
1656384000000|2022-06-28 02:40:00|745|740.5|744.8|740.3|745.8|741.3|744.1|739.6|4820
1656384300000|2022-06-28 02:45:00|745.1|740.6|746.6|742.1|747.9|743.4|745.1|740.6|3666
1656384600000|2022-06-28 02:50:00|746.5|742|752.9|748.4|753.6|749.1|746.5|742|11046
1656384900000|2022-06-28 02:55:00|753.2|748.7|754.4|749.9|755.2|750.7|751.6|747.1|10824
1656385200000|2022-06-28 03:00:00|754.7|750.2|754.4|749.9|755|750.5|752.4|747.9|6784
1656385500000|2022-06-28 03:05:00|754.5|750|753.9|749.4|754.7|750.2|752.4|747.9|4832
1656385800000|2022-06-28 03:10:00|754.4|749.9|752.6|748.1|754.4|749.9|751.1|746.6|4227
1656386100000|2022-06-28 03:15:00|752.9|748.4|753.7|749.2|755.9|751.4|752.9|748.4|7296
1656386400000|2022-06-28 03:20:00|753.5|749|750.1|745.6|753.5|749|748.5|744|7148
1656386700000|2022-06-28 03:25:00|749.9|745.4|753.1|748.6|753.1|748.6|748.4|743.9|4819
1656394200000|2022-06-28 05:30:00|753.6|749.1|759.9|755.4|760.4|755.9|753.6|749.1|17107
1656394500000|2022-06-28 05:35:00|760.1|755.6|758.4|753.9|762.5|758|758.1|753.6|8990
1656394800000|2022-06-28 05:40:00|758.6|754.1|758.4|753.9|758.9|754.4|756.6|752.1|5668
1656395100000|2022-06-28 05:45:00|758.5|754|758.4|753.9|760.1|755.6|758.1|753.6|4645
1656395400000|2022-06-28 05:50:00|758.1|753.6|758.4|753.9|759.1|754.6|756.4|751.9|4806
1656395700000|2022-06-28 05:55:00|758.6|754.1|759.4|754.9|760.1|755.6|758.6|754.1|2757
1656396000000|2022-06-28 06:00:00|759.6|755.1|761.4|756.9|761.8|757.3|758.9|754.4|5037
1656396300000|2022-06-28 06:05:00|761.6|757.1|766.2|761.7|766.3|761.8|761.1|756.6|15703
1656396600000|2022-06-28 06:10:00|766|761.5|769.4|764.9|769.8|765.3|765.7|761.2|25764
1656396900000|2022-06-28 06:15:00|769.3|764.8|770|765.5|772.4|767.9|769.2|764.7|21402
1656397200000|2022-06-28 06:20:00|769.7|765.2|771.5|767|771.5|767|769|764.5|9860
1656397500000|2022-06-28 06:25:00|771.6|767.1|774.7|770.2|775|770.5|771.5|767|15226
1656397800000|2022-06-28 06:30:00|774.6|770.1|777|772.5|777.3|772.8|773.7|769.2|21092
1656398100000|2022-06-28 06:35:00|777.3|772.8|779.5|775|782.6|778.1|777.3|772.8|34049
1656398400000|2022-06-28 06:40:00|779.8|775.3|780.5|776|781.3|776.8|778.3|773.8|10400
1656398700000|2022-06-28 06:45:00|780.3|775.8|780.6|776.1|783.3|778.8|780.3|775.8|14472
1656399000000|2022-06-28 06:50:00|780.3|775.8|782.9|778.4|782.9|778.4|778|773.5|10621
1656399300000|2022-06-28 06:55:00|782.6|778.1|782.8|778.3|785.2|780.7|780.6|776.1|22670
1656421200000|2022-06-28 13:00:00|782.9|778.4|781.8|777.3|787.6|783.1|781.1|776.6|32852
1656421500000|2022-06-28 13:05:00|781.5|777|782.6|778.1|783.8|779.3|781|776.5|9985
1656421800000|2022-06-28 13:10:00|782.5|778|786.3|781.8|788.1|783.6|781.7|777.2|13071
1656422100000|2022-06-28 13:15:00|786.5|782|786.8|782.3|788.6|784.1|784.4|779.9|11204
1656422400000|2022-06-28 13:20:00|786.5|782|786.8|782.3|789|784.5|785.8|781.3|9524
1656422700000|2022-06-28 13:25:00|786.5|782|786.3|781.8|787.7|783.2|784.8|780.3|7092
1656423000000|2022-06-28 13:30:00|786|781.5|784.8|780.3|786.5|782|783.8|779.3|7401
1656423300000|2022-06-28 13:35:00|785|780.5|785.5|781|786|781.5|784.8|780.3|4260
1656423600000|2022-06-28 13:40:00|785.3|780.8|787.5|783|787.5|783|784|779.5|5465
1656423900000|2022-06-28 13:45:00|787.8|783.3|786.2|781.7|788.5|784|786.1|781.6|4170
1656424200000|2022-06-28 13:50:00|786.5|782|787.3|782.8|787.3|782.8|786.2|781.7|2942
1656424500000|2022-06-28 13:55:00|787.2|782.7|788.5|784|789|784.5|786.7|782.2|5148
1656424800000|2022-06-28 14:00:00|788.3|783.8|788|783.5|790|785.5|786.5|782|6993
1656425100000|2022-06-28 14:05:00|788.2|783.7|787.8|783.3|789|784.5|786.8|782.3|4439
1656425400000|2022-06-28 14:10:00|788|783.5|787.3|782.8|788.5|784|787|782.5|3176
1656425700000|2022-06-28 14:15:00|786.9|782.4|788|783.5|788.3|783.8|786|781.5|5899
1656426000000|2022-06-28 14:20:00|787.8|783.3|785.7|781.2|788.3|783.8|785.2|780.7|4129
1656426300000|2022-06-28 14:25:00|785.5|781|781.9|777.4|785.7|781.2|780.7|776.2|18660
1656426600000|2022-06-28 14:30:00|781.6|777.1|779.6|775.1|781.9|777.4|779.6|775.1|11544
1656426900000|2022-06-28 14:35:00|779.9|775.4|780.4|775.9|781.3|776.8|777.6|773.1|15123
1656427200000|2022-06-28 14:40:00|780.6|776.1|781.2|776.7|782.9|778.4|780.6|776.1|7713
1656427500000|2022-06-28 14:45:00|780.9|776.4|781.8|777.3|782.6|778.1|780.6|776.1|4718
1656427800000|2022-06-28 14:50:00|782.1|777.6|783.7|779.2|784.9|780.4|781.6|777.1|8720
1656428100000|2022-06-28 14:55:00|784.1|779.6|791.5|787|792.2|787.7|784.1|779.6|18860
1656428400000|2022-06-28 15:00:00|791.4|786.9|791.4|786.9|791.4|786.9|791.4|786.9|0
1656464400000|2022-06-29 01:00:00|791|786.5|784.9|780.4|791|786.5|783.7|779.2|18181
1656464700000|2022-06-29 01:05:00|785.2|780.7|783.5|779|786.2|781.7|782.4|777.9|7477
1656465000000|2022-06-29 01:10:00|783.2|778.7|782|777.5|784.2|779.7|781.2|776.7|6743
1656465300000|2022-06-29 01:15:00|782.2|777.7|786|781.5|787|782.5|782.2|777.7|6633
1656465600000|2022-06-29 01:20:00|786.2|781.7|785.2|780.7|786.5|782|784.7|780.2|2508
1656465900000|2022-06-29 01:25:00|784.7|780.2|783|778.5|784.7|780.2|781.9|777.4|4179
1656466200000|2022-06-29 01:30:00|783.2|778.7|785.2|780.7|786|781.5|782.7|778.2|2832
1656466500000|2022-06-29 01:35:00|785.5|781|785.2|780.7|785.7|781.2|783.2|778.7|3227
1656466800000|2022-06-29 01:40:00|785.3|780.8|782.9|778.4|785.6|781.1|782.4|777.9|3095
1656467100000|2022-06-29 01:45:00|782.7|778.2|782.9|778.4|784.2|779.7|781.7|777.2|3151
1656467400000|2022-06-29 01:50:00|783.2|778.7|782.7|778.2|783.2|778.7|781.7|777.2|2471
1656467700000|2022-06-29 01:55:00|782.4|777.9|780.9|776.4|783.2|778.7|780.4|775.9|4992
1656468000000|2022-06-29 02:00:00|781.2|776.7|781.9|777.4|786.9|782.4|781.2|776.7|9619
1656468300000|2022-06-29 02:05:00|781.7|777.2|781.7|777.2|782.9|778.4|780.9|776.4|3591
1656468600000|2022-06-29 02:10:00|781.8|777.3|783.2|778.7|784.1|779.6|781.4|776.9|3935
1656468900000|2022-06-29 02:15:00|782.9|778.4|782.9|778.4|782.9|778.4|782.9|778.4|0
1656469800000|2022-06-29 02:30:00|782.7|778.2|781.6|777.1|785.2|780.7|781.6|777.1|5305
1656470100000|2022-06-29 02:35:00|781.9|777.4|781.1|776.6|782.9|778.4|780.9|776.4|2714
1656470400000|2022-06-29 02:40:00|781.4|776.9|783.6|779.1|784.2|779.7|781.4|776.9|2941
1656470700000|2022-06-29 02:45:00|783.4|778.9|781.9|777.4|784.4|779.9|781.9|777.4|2261
1656471000000|2022-06-29 02:50:00|781.6|777.1|778.4|773.9|781.6|777.1|778.1|773.6|10811
1656471300000|2022-06-29 02:55:00|778.3|773.8|776.9|772.4|778.5|774|775.9|771.4|12460
1656471600000|2022-06-29 03:00:00|777|772.5|778.2|773.7|780.4|775.9|776.9|772.4|6409
1656471900000|2022-06-29 03:05:00|777.9|773.4|778.2|773.7|778.4|773.9|776.3|771.8|4737
1656472200000|2022-06-29 03:10:00|777.9|773.4|775.6|771.1|778.4|773.9|775.6|771.1|5162
1656472500000|2022-06-29 03:15:00|776.1|771.6|776.2|771.7|779.2|774.7|775.6|771.1|5897
1656472800000|2022-06-29 03:20:00|776.7|772.2|777.4|772.9|778.4|773.9|776.4|771.9|3627
1656473100000|2022-06-29 03:25:00|777.2|772.7|774.9|770.4|778.7|774.2|773.9|769.4|7757
1656480600000|2022-06-29 05:30:00|775.9|771.4|778.9|774.4|784.7|780.2|775.9|771.4|24748
1656480900000|2022-06-29 05:35:00|778.7|774.2|771.8|767.3|779.9|775.4|770.1|765.6|28234
1656481200000|2022-06-29 05:40:00|772.3|767.8|775.6|771.1|776.4|771.9|770.6|766.1|14259
1656481500000|2022-06-29 05:45:00|775.8|771.3|780.6|776.1|781.6|777.1|774.3|769.8|15494
1656481800000|2022-06-29 05:50:00|780.1|775.6|788.2|783.7|789.7|785.2|779.9|775.4|22833
1656482100000|2022-06-29 05:55:00|787.9|783.4|788.7|784.2|789.2|784.7|786.2|781.7|11662
1656482400000|2022-06-29 06:00:00|788.4|783.9|787.4|782.9|788.7|784.2|785.4|780.9|6785
1656482700000|2022-06-29 06:05:00|787.2|782.7|791.2|786.7|791.5|787|786.2|781.7|15839
1656483000000|2022-06-29 06:10:00|790.9|786.4|791.4|786.9|794.5|790|789.4|784.9|16762
1656483300000|2022-06-29 06:15:00|791.7|787.2|792.2|787.7|794.2|789.7|789.7|785.2|13265
1656483600000|2022-06-29 06:20:00|791.9|787.4|790.4|785.9|792.2|787.7|789.7|785.2|4357
1656483900000|2022-06-29 06:25:00|790.2|785.7|793.2|788.7|794|789.5|790.2|785.7|8708
1656484200000|2022-06-29 06:30:00|793.1|788.6|787.9|783.4|793.1|788.6|787.9|783.4|12503
1656484500000|2022-06-29 06:35:00|787.7|783.2|782.1|777.6|787.7|783.2|782.1|777.6|17863
1656484800000|2022-06-29 06:40:00|781.9|777.4|779.1|774.6|781.9|777.4|776.6|772.1|19468
1656485100000|2022-06-29 06:45:00|778.9|774.4|777.1|772.6|780.9|776.4|776.6|772.1|10194
1656485400000|2022-06-29 06:50:00|776.9|772.4|775.6|771.1|777.4|772.9|772.4|767.9|15664
1656485700000|2022-06-29 06:55:00|775.9|771.4|777.1|772.6|779.2|774.7|775.1|770.6|16082
1656486000000|2022-06-29 07:00:00|776.7|772.2|776.6|772.1|776.7|772.2|776.6|772.1|122
1656507600000|2022-06-29 13:00:00|786.2|781.7|788.6|784.1|790.4|785.9|785.3|780.8|32441
1656507900000|2022-06-29 13:05:00|788.4|783.9|788.4|783.9|788.9|784.4|785.1|780.6|11601
1656508200000|2022-06-29 13:10:00|788.6|784.1|785.9|781.4|788.6|784.1|784.9|780.4|9224
1656508500000|2022-06-29 13:15:00|785.7|781.2|785.1|780.6|785.8|781.3|783.6|779.1|7611
1656508800000|2022-06-29 13:20:00|785.5|781|782.6|778.1|787.1|782.6|782.6|778.1|8041
1656509100000|2022-06-29 13:25:00|782.8|778.3|781.1|776.6|783.3|778.8|780.1|775.6|13167
1656509400000|2022-06-29 13:30:00|781.3|776.8|781.9|777.4|783.1|778.6|779.6|775.1|8949
1656509700000|2022-06-29 13:35:00|781.4|776.9|781.3|776.8|782.9|778.4|779.9|775.4|3901
1656510000000|2022-06-29 13:40:00|781.6|777.1|782.6|778.1|784.1|779.6|780.1|775.6|4583
1656510300000|2022-06-29 13:45:00|782.3|777.8|783.4|778.9|783.9|779.4|781.6|777.1|2600
1656510600000|2022-06-29 13:50:00|783.6|779.1|786.1|781.6|787.1|782.6|783.1|778.6|8318
1656510900000|2022-06-29 13:55:00|785.9|781.4|785.4|780.9|786.6|782.1|784.6|780.1|3371
1656511200000|2022-06-29 14:00:00|785.6|781.1|787.6|783.1|788.1|783.6|785.6|781.1|6184
1656511500000|2022-06-29 14:05:00|787.4|782.9|786.9|782.4|787.9|783.4|785.9|781.4|2961
1656511800000|2022-06-29 14:10:00|787.1|782.6|786.1|781.6|787.9|783.4|786.1|781.6|2834
1656512100000|2022-06-29 14:15:00|786|781.5|784.9|780.4|786.9|782.4|783.6|779.1|4203
1656512400000|2022-06-29 14:20:00|785.1|780.6|788.1|783.6|788.6|784.1|785.1|780.6|4885
1656512700000|2022-06-29 14:25:00|787.9|783.4|787.6|783.1|788.6|784.1|786.6|782.1|3906
1656513000000|2022-06-29 14:30:00|787.9|783.4|785.3|780.8|787.9|783.4|785.3|780.8|4040
1656513300000|2022-06-29 14:35:00|785.1|780.6|783.3|778.8|785.8|781.3|782.3|777.8|6193
1656513600000|2022-06-29 14:40:00|783.5|779|785.1|780.6|786.3|781.8|783.3|778.8|4537
1656513900000|2022-06-29 14:45:00|785.4|780.9|785.6|781.1|787.6|783.1|784.3|779.8|3948
1656514200000|2022-06-29 14:50:00|785.3|780.8|786.1|781.6|787.1|782.6|785.1|780.6|2743
1656514500000|2022-06-29 14:55:00|786|781.5|786.1|781.6|787.4|782.9|785.5|781|4962
1656550800000|2022-06-30 01:00:00|785.8|781.3|779.4|774.9|785.8|781.3|778.1|773.6|19462
1656551100000|2022-06-30 01:05:00|779.6|775.1|777.9|773.4|779.9|775.4|775.6|771.1|14025
1656551400000|2022-06-30 01:10:00|778.1|773.6|780.7|776.2|782.2|777.7|778.1|773.6|7892
1656551700000|2022-06-30 01:15:00|780.5|776|779.6|775.1|780.5|776|779.4|774.9|3024
1656552000000|2022-06-30 01:20:00|779.9|775.4|777.9|773.4|780.1|775.6|777.6|773.1|4239
1656552300000|2022-06-30 01:25:00|778.1|773.6|776.9|772.4|779.3|774.8|776.6|772.1|4047
1656552600000|2022-06-30 01:30:00|777.4|772.9|779.6|775.1|780.6|776.1|776.6|772.1|4914
1656552900000|2022-06-30 01:35:00|779.8|775.3|779.3|774.8|781.4|776.9|779.2|774.7|2836
1656553200000|2022-06-30 01:40:00|779.6|775.1|777.6|773.1|780.1|775.6|777.6|773.1|3003
1656553500000|2022-06-30 01:45:00|777.3|772.8|778.6|774.1|780.2|775.7|777.1|772.6|4189
1656553800000|2022-06-30 01:50:00|778.4|773.9|777.8|773.3|781.3|776.8|777.6|773.1|4835
1656554100000|2022-06-30 01:55:00|777.7|773.2|776.3|771.8|778.1|773.6|775.6|771.1|7962
1656554400000|2022-06-30 02:00:00|776|771.5|775|770.5|778.8|774.3|774.8|770.3|8590
1656554700000|2022-06-30 02:05:00|774.8|770.3|775.8|771.3|776.3|771.8|773.7|769.2|9303
1656555000000|2022-06-30 02:10:00|775.5|771|774|769.5|775.8|771.3|773.5|769|6523
1656556200000|2022-06-30 02:30:00|774.2|769.7|774.8|770.3|777.9|773.4|774.2|769.7|8107
1656556500000|2022-06-30 02:35:00|775|770.5|777.5|773|778.8|774.3|774.3|769.8|5399
1656556800000|2022-06-30 02:40:00|777.3|772.8|775|770.5|777.8|773.3|774.8|770.3|4017
1656557100000|2022-06-30 02:45:00|774.5|770|769.3|764.8|775|770.5|768.5|764|18636
1656557400000|2022-06-30 02:50:00|769|764.5|767.7|763.2|769.5|765|766.2|761.7|19785
1656557700000|2022-06-30 02:55:00|767.9|763.4|770.5|766|770.5|766|767.7|763.2|10853
1656558000000|2022-06-30 03:00:00|770.7|766.2|763.8|759.3|771|766.5|763.8|759.3|13661
1656558300000|2022-06-30 03:05:00|763.4|758.9|764.2|759.7|764.2|759.7|760.7|756.2|22376
1656558600000|2022-06-30 03:10:00|764|759.5|765.9|761.4|765.9|761.4|763.1|758.6|10481
1656558900000|2022-06-30 03:15:00|765.7|761.2|768.7|764.2|770.2|765.7|764.4|759.9|13066
1656559200000|2022-06-30 03:20:00|768.4|763.9|773.7|769.2|773.7|769.2|767.4|762.9|11404
1656559500000|2022-06-30 03:25:00|773.5|769|772.7|768.2|774.2|769.7|770.7|766.2|11768
1656567000000|2022-06-30 05:30:00|772.4|767.9|772.4|767.9|778.1|773.6|770.1|765.6|25031
1656567300000|2022-06-30 05:35:00|772.7|768.2|769.4|764.9|773.4|768.9|769|764.5|7154
1656567600000|2022-06-30 05:40:00|769.9|765.4|769.7|765.2|771.2|766.7|768.7|764.2|6860
1656567900000|2022-06-30 05:45:00|769.9|765.4|766.2|761.7|770.6|766.1|765.7|761.2|8489
1656568200000|2022-06-30 05:50:00|766|761.5|764.1|759.6|766.7|762.2|763.9|759.4|12189
1656568500000|2022-06-30 05:55:00|764.4|759.9|765.4|760.9|765.6|761.1|762.9|758.4|12960
1656568800000|2022-06-30 06:00:00|765.1|760.6|766.1|761.6|767.3|762.8|764.6|760.1|5269
1656569100000|2022-06-30 06:05:00|766|761.5|768.4|763.9|769.1|764.6|765.1|760.6|5070
1656569400000|2022-06-30 06:10:00|768.9|764.4|770.2|765.7|771.4|766.9|767.9|763.4|8328
1656569700000|2022-06-30 06:15:00|769.9|765.4|768.9|764.4|770.4|765.9|768.4|763.9|3885
1656570000000|2022-06-30 06:20:00|768.6|764.1|772.4|767.9|772.4|767.9|768.6|764.1|5558
1656570300000|2022-06-30 06:25:00|772.2|767.7|773.9|769.4|776.4|771.9|772.2|767.7|15566
1656570600000|2022-06-30 06:30:00|774.2|769.7|771.2|766.7|774.7|770.2|770.1|765.6|7322
1656570900000|2022-06-30 06:35:00|770.9|766.4|770.1|765.6|770.9|766.4|768.4|763.9|7295
1656571200000|2022-06-30 06:40:00|769.9|765.4|769.6|765.1|772.4|767.9|769.4|764.9|3855
1656571500000|2022-06-30 06:45:00|769.9|765.4|766.1|761.6|770.1|765.6|764.8|760.3|12801
1656571800000|2022-06-30 06:50:00|766.3|761.8|763.1|758.6|766.5|762|761|756.5|22840
1656572100000|2022-06-30 06:55:00|762.8|758.3|764.7|760.2|765.1|760.6|762.1|757.6|18734
1656594000000|2022-06-30 13:00:00|754.6|750.1|748.9|744.4|755.1|750.6|745.9|741.4|60986
1656594300000|2022-06-30 13:05:00|748.6|744.1|747.3|742.8|750.4|745.9|745.6|741.1|25045
1656594600000|2022-06-30 13:10:00|747.1|742.6|746.1|741.6|749.1|744.6|745.1|740.6|19696
1656594900000|2022-06-30 13:15:00|745.8|741.3|748.6|744.1|749.6|745.1|744|739.5|16712
1656595200000|2022-06-30 13:20:00|748.3|743.8|747.5|743|749.6|745.1|746|741.5|9688
1656595500000|2022-06-30 13:25:00|747.8|743.3|746.8|742.3|748.5|744|745.8|741.3|8932
1656595800000|2022-06-30 13:30:00|746.5|742|744.3|739.8|748.6|744.1|744.3|739.8|12900
1656596100000|2022-06-30 13:35:00|744|739.5|744.8|740.3|746|741.5|742.8|738.3|12154
1656596400000|2022-06-30 13:40:00|744.5|740|745.5|741|746.3|741.8|742.8|738.3|11745
1656596700000|2022-06-30 13:45:00|745.3|740.8|747.5|743|748.8|744.3|744.5|740|7870
1656597000000|2022-06-30 13:50:00|747.8|743.3|743.6|739.1|748|743.5|742.6|738.1|5947
1656597300000|2022-06-30 13:55:00|743.8|739.3|741.2|736.7|744|739.5|740.2|735.7|12369
1656597600000|2022-06-30 14:00:00|741.3|736.8|742.6|738.1|743.6|739.1|740.3|735.8|8469
1656597900000|2022-06-30 14:05:00|742.3|737.8|743.8|739.3|744.1|739.6|742.1|737.6|3050
1656598200000|2022-06-30 14:10:00|744.3|739.8|742.5|738|744.3|739.8|742.5|738|4650
1656598500000|2022-06-30 14:15:00|742.8|738.3|740|735.5|743.2|738.7|739.4|734.9|9946
1656598800000|2022-06-30 14:20:00|739.8|735.3|738.3|733.8|740|735.5|734.7|730.2|19304
1656599100000|2022-06-30 14:25:00|738.5|734|739.5|735|741|736.5|738.3|733.8|7262
1656599400000|2022-06-30 14:30:00|739.4|734.9|739.8|735.3|740.5|736|738.3|733.8|4495
1656599700000|2022-06-30 14:35:00|739.5|735|737.5|733|740.9|736.4|737.5|733|3594
1656600000000|2022-06-30 14:40:00|737.4|732.9|737.2|732.7|740.8|736.3|737.2|732.7|5481
1656600300000|2022-06-30 14:45:00|737|732.5|734.3|729.8|738|733.5|734.3|729.8|9406
1656600600000|2022-06-30 14:50:00|734|729.5|738.3|733.8|739.6|735.1|733.9|729.4|7446
1656600900000|2022-06-30 14:55:00|738.6|734.1|736.8|732.3|741|736.5|735.8|731.3|8658
1656601200000|2022-06-30 15:00:00|736.5|732|736.5|732|736.5|732|736.5|732|0
1656637200000|2022-07-01 01:00:00|735.8|731.3|738.9|734.4|741.2|736.7|735.8|731.3|12640
1656637500000|2022-07-01 01:05:00|738.8|734.3|742.9|738.4|744.2|739.7|738.8|734.3|20762
1656637800000|2022-07-01 01:10:00|743.2|738.7|742.4|737.9|744.1|739.6|742.1|737.6|7650
1656638100000|2022-07-01 01:15:00|742.1|737.6|741.2|736.7|744.4|739.9|741.2|736.7|7121
1656638400000|2022-07-01 01:20:00|740.9|736.4|739.4|734.9|741.9|737.4|738.9|734.4|6217
1656638700000|2022-07-01 01:25:00|739.1|734.6|736.6|732.1|740.4|735.9|736.6|732.1|5263
1656639000000|2022-07-01 01:30:00|736.9|732.4|738.4|733.9|738.9|734.4|734.4|729.9|7834
1656639300000|2022-07-01 01:35:00|738.6|734.1|741.1|736.6|741.9|737.4|737.4|732.9|4577
1656639600000|2022-07-01 01:40:00|741.4|736.9|741.9|737.4|742.9|738.4|740.4|735.9|7191
1656639900000|2022-07-01 01:45:00|741.6|737.1|743.9|739.4|744.6|740.1|741.4|736.9|7040
1656640200000|2022-07-01 01:50:00|743.4|738.9|741.9|737.4|743.9|739.4|740.9|736.4|4508
1656640500000|2022-07-01 01:55:00|742.1|737.6|743.6|739.1|744.4|739.9|740.9|736.4|3739
1656640800000|2022-07-01 02:00:00|743.4|738.9|748.9|744.4|749.7|745.2|742.4|737.9|20217
1656641100000|2022-07-01 02:05:00|749|744.5|750.4|745.9|755.4|750.9|749|744.5|29598
1656641400000|2022-07-01 02:10:00|750.7|746.2|749.6|745.1|752.9|748.4|747.9|743.4|10086
1656642600000|2022-07-01 02:30:00|749.1|744.6|749.6|745.1|751.1|746.6|747.9|743.4|6162
1656642900000|2022-07-01 02:35:00|749.5|745|747.4|742.9|749.5|745|747.1|742.6|5632
1656643200000|2022-07-01 02:40:00|747.6|743.1|749.4|744.9|749.4|744.9|747.6|743.1|3539
1656643500000|2022-07-01 02:45:00|749.6|745.1|748.4|743.9|752.1|747.6|748.1|743.6|5240
1656643800000|2022-07-01 02:50:00|748.5|744|746.8|742.3|748.9|744.4|745.8|741.3|6043
1656644100000|2022-07-01 02:55:00|746.3|741.8|745.6|741.1|746.6|742.1|743.3|738.8|7678
1656644400000|2022-07-01 03:00:00|745.8|741.3|746.9|742.4|747.9|743.4|744.3|739.8|4459
1656644700000|2022-07-01 03:05:00|746.6|742.1|743.8|739.3|747.1|742.6|743.8|739.3|3468
1656645000000|2022-07-01 03:10:00|743.6|739.1|742.1|737.6|744.6|740.1|741.6|737.1|7879
1656645300000|2022-07-01 03:15:00|741.6|737.1|742.1|737.6|744.6|740.1|740.8|736.3|6511
1656645600000|2022-07-01 03:20:00|741.8|737.3|741.3|736.8|741.8|737.3|739.1|734.6|5273
1656645900000|2022-07-01 03:25:00|741.6|737.1|739.6|735.1|742.7|738.2|738.8|734.3|6225
1656646200000|2022-07-01 03:30:00|739.8|735.3|739.8|735.3|739.8|735.3|739.8|735.3|0
1656653400000|2022-07-01 05:30:00|738.5|734|735.5|731|738.5|734|732.3|727.8|19851
1656653700000|2022-07-01 05:35:00|735.3|730.8|730|725.5|736.3|731.8|729.3|724.8|19445
1656654000000|2022-07-01 05:40:00|730.3|725.8|729.6|725.1|732.5|728|729.2|724.7|14267
1656654300000|2022-07-01 05:45:00|729.7|725.2|724.7|720.2|731.5|727|724.7|720.2|24314
1656654600000|2022-07-01 05:50:00|725|720.5|724|719.5|727|722.5|722.7|718.2|17324
1656654900000|2022-07-01 05:55:00|724.2|719.7|723.7|719.2|726.2|721.7|723.5|719|7933
1656655200000|2022-07-01 06:00:00|724|719.5|728.7|724.2|730.7|726.2|723.7|719.2|12258
1656655500000|2022-07-01 06:05:00|728.9|724.4|728|723.5|730.7|726.2|726.5|722|7539
1656655800000|2022-07-01 06:10:00|728.2|723.7|730.2|725.7|733.5|729|728.2|723.7|10864
1656656100000|2022-07-01 06:15:00|730|725.5|730.5|726|732|727.5|729|724.5|5798
1656656400000|2022-07-01 06:20:00|730.9|726.4|731.2|726.7|731.5|727|728.5|724|5559
1656656700000|2022-07-01 06:25:00|731|726.5|733.7|729.2|735|730.5|729.2|724.7|8701
1656657000000|2022-07-01 06:30:00|734|729.5|733.5|729|735.2|730.7|732|727.5|7356
1656657300000|2022-07-01 06:35:00|733.2|728.7|729.2|724.7|735.6|731.1|729|724.5|10276
1656657600000|2022-07-01 06:40:00|729.1|724.6|730|725.5|731.5|727|729|724.5|3106
1656657900000|2022-07-01 06:45:00|730.5|726|726.5|722|730.5|726|725.2|720.7|9804
1656658200000|2022-07-01 06:50:00|726.2|721.7|723|718.5|726.2|721.7|722.7|718.2|10723
1656658500000|2022-07-01 06:55:00|723.2|718.7|725|720.5|725|720.5|722.7|718.2|14984
1656658800000|2022-07-01 07:00:00|724.8|720.3|725|720.5|725|720.5|724.8|720.3|0
1656680400000|2022-07-01 13:00:00|727.6|723.1|730.4|725.9|732.9|728.4|726.2|721.7|27127
1656680700000|2022-07-01 13:05:00|730.6|726.1|735.1|730.6|738|733.5|730.6|726.1|23889
1656681000000|2022-07-01 13:10:00|735.2|730.7|733.9|729.4|737.1|732.6|733.6|729.1|10762
1656681300000|2022-07-01 13:15:00|734.1|729.6|732.9|728.4|735.9|731.4|732.4|727.9|8658
1656681600000|2022-07-01 13:20:00|732.6|728.1|729.4|724.9|733.1|728.6|729.1|724.6|8554
1656681900000|2022-07-01 13:25:00|729.9|725.4|731.4|726.9|731.4|726.9|729.1|724.6|4537
1656682200000|2022-07-01 13:30:00|731.1|726.6|731.1|726.6|734.6|730.1|730.1|725.6|7806
1656682500000|2022-07-01 13:35:00|731.4|726.9|728.6|724.1|731.4|726.9|727.6|723.1|9348
1656682800000|2022-07-01 13:40:00|728.9|724.4|725.8|721.3|729.1|724.6|725.4|720.9|8151
1656683100000|2022-07-01 13:45:00|726.1|721.6|727.9|723.4|729.4|724.9|725.6|721.1|5829
1656683400000|2022-07-01 13:50:00|728.1|723.6|727.1|722.6|728.9|724.4|726.2|721.7|2831
1656683700000|2022-07-01 13:55:00|726.9|722.4|726.9|722.4|728.9|724.4|726.2|721.7|3595
1656684000000|2022-07-01 14:00:00|727.1|722.6|720.6|716.1|727.9|723.4|719.1|714.6|18394
1656684300000|2022-07-01 14:05:00|720.5|716|718.6|714.1|722.1|717.6|718.3|713.8|12953
1656684600000|2022-07-01 14:10:00|718.9|714.4|719.6|715.1|720.1|715.6|717.3|712.8|8280
1656684900000|2022-07-01 14:15:00|719.9|715.4|720.9|716.4|723.1|718.6|719.9|715.4|8322
1656685200000|2022-07-01 14:20:00|720.6|716.1|721.8|717.3|722.1|717.6|719.1|714.6|4154
1656685500000|2022-07-01 14:25:00|721.7|717.2|716.8|712.3|721.8|717.3|715.6|711.1|9023
1656685800000|2022-07-01 14:30:00|716.6|712.1|715.1|710.6|717.3|712.8|712.8|708.3|15222
1656686100000|2022-07-01 14:35:00|714.8|710.3|716.1|711.6|718|713.5|714.8|710.3|7078
1656686400000|2022-07-01 14:40:00|715.8|711.3|718.1|713.6|719.1|714.6|714.3|709.8|8196
1656686700000|2022-07-01 14:45:00|717.8|713.3|721.3|716.8|722.3|717.8|716.3|711.8|6919
1656687000000|2022-07-01 14:50:00|721.2|716.7|718.7|714.2|721.6|717.1|717.3|712.8|6124
1656687300000|2022-07-01 14:55:00|718.8|714.3|715.6|711.1|719.3|714.8|715.1|710.6|8810
1656896400000|2022-07-04 01:00:00|715.3|710.8|699.8|695.3|715.3|710.8|697.2|692.7|57306
1656896700000|2022-07-04 01:05:00|699.6|695.1|695.9|691.4|701.7|697.2|693.8|689.3|24195
1656897000000|2022-07-04 01:10:00|695.8|691.3|698.8|694.3|699.6|695.1|695.4|690.9|14538
1656897300000|2022-07-04 01:15:00|698.6|694.1|699.8|695.3|702.5|698|698.6|694.1|16689
1656897600000|2022-07-04 01:20:00|700|695.5|696.8|692.3|700|695.5|695.5|691|8745
1656897900000|2022-07-04 01:25:00|696.5|692|699.5|695|700.3|695.8|696.2|691.7|8271
1656898200000|2022-07-04 01:30:00|699.3|694.8|699|694.5|701|696.5|697.8|693.3|7313
1656898500000|2022-07-04 01:35:00|699.2|694.7|700.3|695.8|700.5|696|698|693.5|4341
1656898800000|2022-07-04 01:40:00|700.5|696|700.4|695.9|700.8|696.3|698.3|693.8|3397
1656899100000|2022-07-04 01:45:00|700.3|695.8|702|697.5|702.2|697.7|699|694.5|6515
1656899400000|2022-07-04 01:50:00|702.3|697.8|702.8|698.3|703.3|698.8|701|696.5|6392
1656899700000|2022-07-04 01:55:00|702.5|698|704.3|699.8|705.5|701|702.3|697.8|9329
1656900000000|2022-07-04 02:00:00|704|699.5|699.5|695|704|699.5|699|694.5|7497
1656900300000|2022-07-04 02:05:00|699.8|695.3|703.5|699|704.3|699.8|699.7|695.2|6537
1656900600000|2022-07-04 02:10:00|703.3|698.8|703.3|698.8|704.5|700|702.5|698|5449
1656901800000|2022-07-04 02:30:00|703.5|699|702.8|698.3|704.8|700.3|700.3|695.8|4346
1656902100000|2022-07-04 02:35:00|703|698.5|699.8|695.3|703.5|699|697.9|693.4|7473
1656902400000|2022-07-04 02:40:00|700|695.5|698.8|694.3|700.8|696.3|697.7|693.2|4230
1656902700000|2022-07-04 02:45:00|698.5|694|699|694.5|699|694.5|697.5|693|3541
1656903000000|2022-07-04 02:50:00|698.8|694.3|697.8|693.3|700.5|696|697.3|692.8|4516
1656903300000|2022-07-04 02:55:00|698|693.5|697.8|693.3|698.5|694|696.8|692.3|4143
1656903600000|2022-07-04 03:00:00|697.5|693|698.3|693.8|700|695.5|697.5|693|3055
1656903900000|2022-07-04 03:05:00|698.5|694|702|697.5|702.5|698|697.8|693.3|4842
1656904200000|2022-07-04 03:10:00|702.3|697.8|700.5|696|702.3|697.8|700.5|696|2727
1656904500000|2022-07-04 03:15:00|700.8|696.3|700.3|695.8|701.7|697.2|699.2|694.7|2500
1656904800000|2022-07-04 03:20:00|700|695.5|698|693.5|700|695.5|697.3|692.8|3875
1656905100000|2022-07-04 03:25:00|698.4|693.9|698.6|694.1|700.5|696|697.8|693.3|3672
1656912600000|2022-07-04 05:30:00|698.1|693.6|700.5|696|702.3|697.8|693.1|688.6|17358
1656912900000|2022-07-04 05:35:00|700.2|695.7|702|697.5|704.7|700.2|700|695.5|12273
1656913200000|2022-07-04 05:40:00|701.7|697.2|701.2|696.7|702|697.5|700.2|695.7|5467
1656913500000|2022-07-04 05:45:00|701.5|697|702.5|698|702.7|698.2|700.7|696.2|3705
1656913800000|2022-07-04 05:50:00|702.2|697.7|699.7|695.2|702.2|697.7|699.2|694.7|3555
1656914100000|2022-07-04 05:55:00|699.5|695|698|693.5|699.5|695|696.5|692|5902
1656914400000|2022-07-04 06:00:00|698.2|693.7|697.7|693.2|700|695.5|697.7|693.2|3421
1656914700000|2022-07-04 06:05:00|697.5|693|696.5|692|697.5|693|695.7|691.2|5522
1656915000000|2022-07-04 06:10:00|696.7|692.2|696.9|692.4|697.2|692.7|694.4|689.9|5187
1656915300000|2022-07-04 06:15:00|696.7|692.2|697.9|693.4|699.7|695.2|695.9|691.4|4693
1656915600000|2022-07-04 06:20:00|698.2|693.7|698.7|694.2|699.2|694.7|695.2|690.7|6078
1656915900000|2022-07-04 06:25:00|698.4|693.9|696.2|691.7|698.9|694.4|695.7|691.2|2477
1656916200000|2022-07-04 06:30:00|696.4|691.9|697.7|693.2|698.9|694.4|696.4|691.9|2411
1656916500000|2022-07-04 06:35:00|697.9|693.4|699.7|695.2|700.7|696.2|697.9|693.4|4455
1656916800000|2022-07-04 06:40:00|699.4|694.9|696.4|691.9|699.4|694.9|695.7|691.2|4147
1656917100000|2022-07-04 06:45:00|696.7|692.2|694.2|689.7|697.2|692.7|692.7|688.2|11217
1656917400000|2022-07-04 06:50:00|693.9|689.4|691.7|687.2|694.2|689.7|691.6|687.1|9782
1656917700000|2022-07-04 06:55:00|691.6|687.1|694.5|690|694.5|690|690.7|686.2|17846
1656939600000|2022-07-04 13:00:00|697.4|692.9|698.1|693.6|701.5|697|696.1|691.6|26467
1656939900000|2022-07-04 13:05:00|697.8|693.3|696.8|692.3|699.3|694.8|695.8|691.3|9232
1656940200000|2022-07-04 13:10:00|697.1|692.6|691.8|687.3|697.3|692.8|690.3|685.8|14453
1656940500000|2022-07-04 13:15:00|692.1|687.6|694.2|689.7|695.1|690.6|691.6|687.1|9082
1656940800000|2022-07-04 13:20:00|694.3|689.8|693.3|688.8|695.3|690.8|693.3|688.8|4964
1656941100000|2022-07-04 13:25:00|693.8|689.3|690.6|686.1|695.8|691.3|690.6|686.1|6700
1656941400000|2022-07-04 13:30:00|690.3|685.8|691.1|686.6|691.8|687.3|688.6|684.1|10880
1656941700000|2022-07-04 13:35:00|691.4|686.9|687.8|683.3|692.1|687.6|687.6|683.1|11093
1656942000000|2022-07-04 13:40:00|688.1|683.6|684.8|680.3|688.8|684.3|683.6|679.1|14858
1656942300000|2022-07-04 13:45:00|685.1|680.6|684.8|680.3|687.6|683.1|684.1|679.6|8918
1656942600000|2022-07-04 13:50:00|684.6|680.1|684.3|679.8|686.6|682.1|683.6|679.1|6956
1656942900000|2022-07-04 13:55:00|684.6|680.1|684.1|679.6|685.3|680.8|683.6|679.1|5601
1656943200000|2022-07-04 14:00:00|684.3|679.8|686.6|682.1|687.8|683.3|683.6|679.1|7549
1656943500000|2022-07-04 14:05:00|686.8|682.3|690.6|686.1|691.6|687.1|686.6|682.1|15034
1656943800000|2022-07-04 14:10:00|691.1|686.6|694.3|689.8|695.1|690.6|691.1|686.6|14390
1656944100000|2022-07-04 14:15:00|694.6|690.1|696.4|691.9|698.3|693.8|692.7|688.2|14137
1656944400000|2022-07-04 14:20:00|696.3|691.8|709.5|705|709.5|705|696.3|691.8|35544
1656944700000|2022-07-04 14:25:00|709.8|705.3|708.1|703.6|713.5|709|707.9|703.4|32894
1656945000000|2022-07-04 14:30:00|708.2|703.7|705.8|701.3|709.3|704.8|705.8|701.3|13819
1656945300000|2022-07-04 14:35:00|705.6|701.1|710.5|706|712.5|708|705.6|701.1|14930
1656945600000|2022-07-04 14:40:00|710.8|706.3|716|711.5|716|711.5|709.3|704.8|18635
1656945900000|2022-07-04 14:45:00|716.3|711.8|713.5|709|716.5|712|713|708.5|15446
1656946200000|2022-07-04 14:50:00|713.8|709.3|710.8|706.3|714.5|710|710.3|705.8|10505
1656946500000|2022-07-04 14:55:00|710.7|706.2|713.9|709.4|714|709.5|709.8|705.3|10031
1656982800000|2022-07-05 01:00:00|713.7|709.2|711.4|706.9|716.8|712.3|710.4|705.9|18650
1656983100000|2022-07-05 01:05:00|711.9|707.4|717.3|712.8|719.1|714.6|711.6|707.1|20643
1656983400000|2022-07-05 01:10:00|717.8|713.3|715.3|710.8|718.2|713.7|714.6|710.1|8383
1656983700000|2022-07-05 01:15:00|715.1|710.6|711.1|706.6|715.5|711|710.8|706.3|7790
1656984000000|2022-07-05 01:20:00|711.3|706.8|709.6|705.1|711.3|706.8|708.8|704.3|7482
1656984300000|2022-07-05 01:25:00|709.9|705.4|707.8|703.3|710.6|706.1|707.8|703.3|5581
1656984600000|2022-07-05 01:30:00|708.3|703.8|707.8|703.3|710.1|705.6|707.8|703.3|5677
1656984900000|2022-07-05 01:35:00|707.5|703|706.6|702.1|708.1|703.6|705.8|701.3|7523
1656985200000|2022-07-05 01:40:00|707.1|702.6|707|702.5|708.8|704.3|706.8|702.3|2605
1656985500000|2022-07-05 01:45:00|707.5|703|709.1|704.6|710|705.5|707.5|703|4177
1656985800000|2022-07-05 01:50:00|709.3|704.8|712|707.5|712.9|708.4|709.3|704.8|3647
1656986100000|2022-07-05 01:55:00|712.3|707.8|716|711.5|716|711.5|712.3|707.8|10009
1656986400000|2022-07-05 02:00:00|716.1|711.6|715.3|710.8|719.3|714.8|714.5|710|15642
1656986700000|2022-07-05 02:05:00|715|710.5|713|708.5|715.3|710.8|712.5|708|5539
1656987000000|2022-07-05 02:10:00|713.3|708.8|716|711.5|716.4|711.9|713.3|708.8|5475
1656988200000|2022-07-05 02:30:00|715.7|711.2|713|708.5|716|711.5|713|708.5|9729
1656988500000|2022-07-05 02:35:00|712.7|708.2|711.2|706.7|712.7|708.2|710.6|706.1|6694
1656988800000|2022-07-05 02:40:00|711.4|706.9|710|705.5|711.4|706.9|708.5|704|8621
1656989100000|2022-07-05 02:45:00|710.1|705.6|708.8|704.3|711.7|707.2|708.8|704.3|4763
1656989400000|2022-07-05 02:50:00|708.6|704.1|710.5|706|715.2|710.7|707.8|703.3|9333
1656989700000|2022-07-05 02:55:00|710.3|705.8|710|705.5|710.7|706.2|707.5|703|6125
1656990000000|2022-07-05 03:00:00|709.8|705.3|712.7|708.2|713.7|709.2|709.3|704.8|5972
1656990300000|2022-07-05 03:05:00|712.6|708.1|715|710.5|715|710.5|712.2|707.7|4395
1656990600000|2022-07-05 03:10:00|714.7|710.2|717.2|712.7|718.5|714|714.7|710.2|9210
1656990900000|2022-07-05 03:15:00|717.7|713.2|717.2|712.7|718.7|714.2|716.2|711.7|7678
1656991200000|2022-07-05 03:20:00|717.5|713|720|715.5|720.8|716.3|717.5|713|10249
1656991500000|2022-07-05 03:25:00|719.7|715.2|718|713.5|720|715.5|717.7|713.2|7174
1656999000000|2022-07-05 05:30:00|717.7|713.2|716.9|712.4|720.4|715.9|714.9|710.4|13236
1656999300000|2022-07-05 05:35:00|716.7|712.2|716.9|712.4|717.1|712.6|715.4|710.9|4913
1656999600000|2022-07-05 05:40:00|716.8|712.3|719.4|714.9|719.9|715.4|716.6|712.1|6111
1656999900000|2022-07-05 05:45:00|719.3|714.8|722.6|718.1|722.9|718.4|718.4|713.9|14902
1657000200000|2022-07-05 05:50:00|722.4|717.9|721.6|717.1|722.9|718.4|719.9|715.4|8294
1657000500000|2022-07-05 05:55:00|721.4|716.9|720.4|715.9|722.4|717.9|719.4|714.9|5208
1657000800000|2022-07-05 06:00:00|720.2|715.7|721.9|717.4|722.7|718.2|719.4|714.9|4589
1657001100000|2022-07-05 06:05:00|721.6|717.1|721.9|717.4|724.4|719.9|721.4|716.9|8169
1657001400000|2022-07-05 06:10:00|722.1|717.6|721.6|717.1|722.6|718.1|721.1|716.6|4105
1657001700000|2022-07-05 06:15:00|721.9|717.4|722.6|718.1|723.9|719.4|721.6|717.1|5249
1657002000000|2022-07-05 06:20:00|722.4|717.9|719.1|714.6|722.4|717.9|719.1|714.6|5005
1657002300000|2022-07-05 06:25:00|719.6|715.1|719.4|714.9|720.6|716.1|718.9|714.4|4074
1657002600000|2022-07-05 06:30:00|719.6|715.1|713.4|708.9|720.1|715.6|712.6|708.1|16583
1657002900000|2022-07-05 06:35:00|713.6|709.1|713.9|709.4|715.9|711.4|712.6|708.1|8985
1657003200000|2022-07-05 06:40:00|713.6|709.1|713.4|708.9|713.6|709.1|710.9|706.4|10776
1657003500000|2022-07-05 06:45:00|713.6|709.1|715.4|710.9|716.1|711.6|713.6|709.1|6928
1657003800000|2022-07-05 06:50:00|715.1|710.6|713.9|709.4|715.1|710.6|712.9|708.4|6215
1657004100000|2022-07-05 06:55:00|713.6|709.1|714.8|710.3|716.4|711.9|713.6|709.1|11539
1657004400000|2022-07-05 07:00:00|714.6|710.1|714.6|710.1|714.6|710.1|714.6|710.1|0
1657026000000|2022-07-05 13:00:00|705.1|700.6|696.9|692.4|705.1|700.6|694.1|689.6|56021
1657026300000|2022-07-05 13:05:00|696.8|692.3|699.3|694.8|704.5|700|695.6|691.1|26049
1657026600000|2022-07-05 13:10:00|699|694.5|700|695.5|704.5|700|698.8|694.3|15723
1657026900000|2022-07-05 13:15:00|699.8|695.3|699.2|694.7|700|695.5|697.5|693|14990
1657027200000|2022-07-05 13:20:00|699|694.5|695.8|691.3|699.1|694.6|694.3|689.8|16276
1657027500000|2022-07-05 13:25:00|696.1|691.6|695.3|690.8|698.1|693.6|693.3|688.8|12376
1657027800000|2022-07-05 13:30:00|695.4|690.9|696.5|692|698.3|693.8|695.3|690.8|7093
1657028100000|2022-07-05 13:35:00|696.3|691.8|695.3|690.8|697.3|692.8|692.5|688|14799
1657028400000|2022-07-05 13:40:00|695.5|691|699.3|694.8|703.3|698.8|695.5|691|20337
1657028700000|2022-07-05 13:45:00|699.5|695|696.8|692.3|702|697.5|695.3|690.8|12191
1657029000000|2022-07-05 13:50:00|696.5|692|695.5|691|697.5|693|695.5|691|9516
1657029300000|2022-07-05 13:55:00|695.8|691.3|692.8|688.3|695.8|691.3|691.8|687.3|13119
1657029600000|2022-07-05 14:00:00|693|688.5|697.5|693|697.5|693|692.5|688|9438
1657029900000|2022-07-05 14:05:00|697.2|692.7|696|691.5|698|693.5|696|691.5|6529
1657030200000|2022-07-05 14:10:00|695.9|691.4|696.8|692.3|698.7|694.2|695.4|690.9|7761
1657030500000|2022-07-05 14:15:00|697.3|692.8|700.8|696.3|701.7|697.2|696.8|692.3|11023
1657030800000|2022-07-05 14:20:00|700.6|696.1|707|702.5|708.2|703.7|700|695.5|27634
1657031100000|2022-07-05 14:25:00|707.1|702.6|704.2|699.7|707.9|703.4|703.2|698.7|11757
1657031400000|2022-07-05 14:30:00|704.4|699.9|703.2|698.7|705.2|700.7|701.5|697|7229
1657031700000|2022-07-05 14:35:00|703|698.5|707.2|702.7|707.7|703.2|703|698.5|6012
1657032000000|2022-07-05 14:40:00|707.3|702.8|705.7|701.2|707.7|703.2|703|698.5|5155
1657032300000|2022-07-05 14:45:00|705.2|700.7|705.7|701.2|709|704.5|703.7|699.2|8599
1657032600000|2022-07-05 14:50:00|706|701.5|701|696.5|706.5|702|700.7|696.2|6484
1657032900000|2022-07-05 14:55:00|701.3|696.8|698.5|694|701.5|697|696.7|692.2|16033
1657069200000|2022-07-06 01:00:00|698.7|694.2|712.2|707.7|712.7|708.2|698.7|694.2|40099
1657069500000|2022-07-06 01:05:00|711.9|707.4|713.9|709.4|715.7|711.2|711.4|706.9|19689
1657069800000|2022-07-06 01:10:00|713.7|709.2|714.2|709.7|716.2|711.7|711.7|707.2|9281
1657070100000|2022-07-06 01:15:00|714|709.5|712.9|708.4|714.9|710.4|711.7|707.2|8152
1657070400000|2022-07-06 01:20:00|713.2|708.7|709.1|704.6|713.9|709.4|708.9|704.4|8947
1657070700000|2022-07-06 01:25:00|709.4|704.9|709.1|704.6|710.9|706.4|708.2|703.7|7469
1657071000000|2022-07-06 01:30:00|708.6|704.1|710.1|705.6|710.1|705.6|706.9|702.4|9202
1657071300000|2022-07-06 01:35:00|710.4|705.9|707.9|703.4|710.9|706.4|706.4|701.9|5692
1657071600000|2022-07-06 01:40:00|707.6|703.1|709.4|704.9|709.6|705.1|707.4|702.9|4096
1657071900000|2022-07-06 01:45:00|709.6|705.1|704.1|699.6|711.1|706.6|704.1|699.6|7539
1657072200000|2022-07-06 01:50:00|703.8|699.3|700.3|695.8|705.3|700.8|698|693.5|17177
1657072500000|2022-07-06 01:55:00|700.1|695.6|699.1|694.6|700.7|696.2|697.6|693.1|11860
1657072800000|2022-07-06 02:00:00|698.8|694.3|700.6|696.1|702.6|698.1|698.8|694.3|7316
1657073100000|2022-07-06 02:05:00|700.4|695.9|696.3|691.8|702.3|697.8|695.6|691.1|8019
1657073400000|2022-07-06 02:10:00|696.6|692.1|696.3|691.8|697.7|693.2|694|689.5|7900
1657074600000|2022-07-06 02:30:00|695.6|691.1|700.2|695.7|701.1|696.6|694.6|690.1|8674
1657074900000|2022-07-06 02:35:00|700.1|695.6|697.1|692.6|701.3|696.8|696.1|691.6|5271
1657075200000|2022-07-06 02:40:00|697.6|693.1|692.1|687.6|697.6|693.1|691.9|687.4|15541
1657075500000|2022-07-06 02:45:00|691.8|687.3|688.6|684.1|692.1|687.6|687.6|683.1|16561
1657075800000|2022-07-06 02:50:00|688.8|684.3|688.1|683.6|691.1|686.6|686.9|682.4|12104
1657076100000|2022-07-06 02:55:00|687.8|683.3|692.4|687.9|693.2|688.7|687.3|682.8|7834
1657076400000|2022-07-06 03:00:00|692.6|688.1|689.9|685.4|695.4|690.9|689.4|684.9|9097
1657076700000|2022-07-06 03:05:00|689.6|685.1|690.1|685.6|691|686.5|689.2|684.7|4918
1657077000000|2022-07-06 03:10:00|690.2|685.7|688.1|683.6|691.8|687.3|687.9|683.4|4818
1657077300000|2022-07-06 03:15:00|688.4|683.9|692.1|687.6|696.8|692.3|687.9|683.4|11268
1657077600000|2022-07-06 03:20:00|692|687.5|683.4|678.9|692.1|687.6|680.9|676.4|20085
1657077900000|2022-07-06 03:25:00|683.1|678.6|686.1|681.6|686.4|681.9|681.4|676.9|11465
1657085400000|2022-07-06 05:30:00|686.6|682.1|683.9|679.4|690.8|686.3|682.5|678|18161
1657085700000|2022-07-06 05:35:00|684.1|679.6|677.1|672.6|685.6|681.1|675.4|670.9|23445
1657086000000|2022-07-06 05:40:00|677.2|672.7|685.3|680.8|685.3|680.8|677.2|672.7|16390
1657086300000|2022-07-06 05:45:00|685.1|680.6|687.4|682.9|690|685.5|682.9|678.4|12411
1657086600000|2022-07-06 05:50:00|687.6|683.1|684.9|680.4|688.4|683.9|683.2|678.7|6660
1657086900000|2022-07-06 05:55:00|685.1|680.6|686.6|682.1|688.6|684.1|685.1|680.6|7404
1657087200000|2022-07-06 06:00:00|686.7|682.2|689.6|685.1|695.4|690.9|686.7|682.2|20878
1657087500000|2022-07-06 06:05:00|689.5|685|686.6|682.1|689.8|685.3|686.4|681.9|6380
1657087800000|2022-07-06 06:10:00|686.5|682|691.6|687.1|693.3|688.8|686.5|682|6870
1657088100000|2022-07-06 06:15:00|691.8|687.3|690.1|685.6|692.6|688.1|687.6|683.1|6324
1657088400000|2022-07-06 06:20:00|690.3|685.8|694.8|690.3|695.8|691.3|689.1|684.6|11630
1657088700000|2022-07-06 06:25:00|694.5|690|699.8|695.3|699.8|695.3|694.5|690|18109
1657089000000|2022-07-06 06:30:00|699.5|695|701.5|697|706|701.5|699|694.5|23068
1657089300000|2022-07-06 06:35:00|701.3|696.8|702.7|698.2|703.7|699.2|698.9|694.4|11938
1657089600000|2022-07-06 06:40:00|702.6|698.1|706.4|701.9|709|704.5|701.7|697.2|19996
1657089900000|2022-07-06 06:45:00|706.6|702.1|708.1|703.6|708.4|703.9|705.1|700.6|12242
1657090200000|2022-07-06 06:50:00|707.9|703.4|710.8|706.3|711.6|707.1|706.8|702.3|18339
1657090500000|2022-07-06 06:55:00|710.6|706.1|713.4|708.9|715.6|711.1|710.4|705.9|26619
1657112400000|2022-07-06 13:00:00|714.6|710.1|710.5|706|717.8|713.3|709.2|704.7|31582
1657112700000|2022-07-06 13:05:00|710.2|705.7|709.2|704.7|713|708.5|707.5|703|16369
1657113000000|2022-07-06 13:10:00|709|704.5|710.1|705.6|710.3|705.8|705.2|700.7|14606
1657113300000|2022-07-06 13:15:00|710.4|705.9|709.2|704.7|712.6|708.1|707.4|702.9|10919
1657113600000|2022-07-06 13:20:00|708.9|704.4|705.2|700.7|709.8|705.3|705.2|700.7|10062
1657113900000|2022-07-06 13:25:00|705.5|701|705|700.5|706.7|702.2|704.2|699.7|10293
1657114200000|2022-07-06 13:30:00|705.2|700.7|706.9|702.4|710.2|705.7|704.2|699.7|11080
1657114500000|2022-07-06 13:35:00|706.7|702.2|706.2|701.7|709.1|704.6|705.4|700.9|6154
1657114800000|2022-07-06 13:40:00|706.4|701.9|705.6|701.1|707.9|703.4|703.4|698.9|6283
1657115100000|2022-07-06 13:45:00|705.8|701.3|708.2|703.7|708.4|703.9|705.6|701.1|3507
1657115400000|2022-07-06 13:50:00|708.7|704.2|707.2|702.7|710.4|705.9|707.2|702.7|6126
1657115700000|2022-07-06 13:55:00|707|702.5|708.7|704.2|710.3|705.8|706.7|702.2|4154
1657116000000|2022-07-06 14:00:00|708.5|704|708.9|704.4|709.2|704.7|707.7|703.2|3578
1657116300000|2022-07-06 14:05:00|708.4|703.9|713.6|709.1|714.6|710.1|707.9|703.4|11366
1657116600000|2022-07-06 14:10:00|713.9|709.4|711.9|707.4|717.6|713.1|711.4|706.9|23148
1657116900000|2022-07-06 14:15:00|712.1|707.6|706.7|702.2|713.4|708.9|705.4|700.9|18758
1657117200000|2022-07-06 14:20:00|706.6|702.1|706.4|701.9|708.6|704.1|704.4|699.9|10297
1657117500000|2022-07-06 14:25:00|706.2|701.7|707.9|703.4|709.1|704.6|706.2|701.7|5341
1657117800000|2022-07-06 14:30:00|708|703.5|707.4|702.9|710.4|705.9|707.4|702.9|5681
1657118100000|2022-07-06 14:35:00|707.6|703.1|709.6|705.1|709.9|705.4|706.2|701.7|6462
1657118400000|2022-07-06 14:40:00|709.9|705.4|708.4|703.9|710.6|706.1|707.6|703.1|4147
1657118700000|2022-07-06 14:45:00|708.9|704.4|711.9|707.4|712.4|707.9|708.9|704.4|6574
1657119000000|2022-07-06 14:50:00|711.6|707.1|708.9|704.4|713.8|709.3|708.6|704.1|7906
1657119300000|2022-07-06 14:55:00|709.1|704.6|706.4|701.9|709.1|704.6|705.8|701.3|9474
1657155600000|2022-07-07 01:00:00|708.9|704.4|708.5|704|712.5|708|707.8|703.3|13198
1657155900000|2022-07-07 01:05:00|708.6|704.1|706.6|702.1|709.1|704.6|705.9|701.4|7139
1657156200000|2022-07-07 01:10:00|706.9|702.4|707.8|703.3|708.6|704.1|705.6|701.1|5859
1657156500000|2022-07-07 01:15:00|707.7|703.2|708.6|704.1|708.8|704.3|706.2|701.7|6654
1657156800000|2022-07-07 01:20:00|708.5|704|706.4|701.9|709|704.5|705.7|701.2|6067
1657157100000|2022-07-07 01:25:00|706.7|702.2|704.5|700|707.8|703.3|702|697.5|17954
1657157400000|2022-07-07 01:30:00|704.6|700.1|707.7|703.2|710.3|705.8|703.7|699.2|9155
1657157700000|2022-07-07 01:35:00|707.9|703.4|705.7|701.2|708.7|704.2|704.5|700|5129
1657158000000|2022-07-07 01:40:00|705.5|701|706|701.5|707.9|703.4|705|700.5|3345
1657158300000|2022-07-07 01:45:00|706.2|701.7|702.7|698.2|707.2|702.7|702|697.5|8685
1657158600000|2022-07-07 01:50:00|703.2|698.7|703.7|699.2|704.7|700.2|703|698.5|4630
1657158900000|2022-07-07 01:55:00|703.5|699|707|702.5|709.9|705.4|703.2|698.7|8278
1657159200000|2022-07-07 02:00:00|707.5|703|711.4|706.9|713.1|708.6|707.5|703|13690
1657159500000|2022-07-07 02:05:00|711.2|706.7|709.2|704.7|712.7|708.2|707.7|703.2|9356
1657159800000|2022-07-07 02:10:00|709.5|705|708.5|704|709.7|705.2|706.8|702.3|6875
1657160100000|2022-07-07 02:15:00|708.8|704.3|708.8|704.3|708.8|704.3|708.8|704.3|0
1657161000000|2022-07-07 02:30:00|709|704.5|713.4|708.9|713.7|709.2|708.3|703.8|8920
1657161300000|2022-07-07 02:35:00|713.7|709.2|711.7|707.2|714.9|710.4|711.2|706.7|8361
1657161600000|2022-07-07 02:40:00|711.9|707.4|722|717.5|722.8|718.3|711.8|707.3|31921
1657161900000|2022-07-07 02:45:00|722.3|717.8|724.7|720.2|727|722.5|720.5|716|32883
1657162200000|2022-07-07 02:50:00|724.9|720.4|725.8|721.3|726.3|721.8|723.8|719.3|14242
1657162500000|2022-07-07 02:55:00|725.9|721.4|722.5|718|725.9|721.4|721.3|716.8|11326
1657162800000|2022-07-07 03:00:00|722.3|717.8|724.6|720.1|724.6|720.1|719.8|715.3|10565
1657163100000|2022-07-07 03:05:00|724.3|719.8|727.9|723.4|728.2|723.7|722.9|718.4|9127
1657163400000|2022-07-07 03:10:00|727.8|723.3|733.2|728.7|735.2|730.7|726.9|722.4|23539
1657163700000|2022-07-07 03:15:00|733.4|728.9|732.2|727.7|733.9|729.4|730.7|726.2|11297
1657164000000|2022-07-07 03:20:00|731.9|727.4|732.2|727.7|734.2|729.7|731.2|726.7|7085
1657164300000|2022-07-07 03:25:00|731.9|727.4|730.7|726.2|732.7|728.2|730.2|725.7|6978
1657171800000|2022-07-07 05:30:00|730.9|726.4|728.1|723.6|732.5|728|724.9|720.4|17882
1657172100000|2022-07-07 05:35:00|728.4|723.9|727.3|722.8|731.6|727.1|726.3|721.8|8601
1657172400000|2022-07-07 05:40:00|727.6|723.1|722.9|718.4|727.6|723.1|722.9|718.4|14608
1657172700000|2022-07-07 05:45:00|723.1|718.6|723.9|719.4|726.1|721.6|723|718.5|10302
1657173000000|2022-07-07 05:50:00|723.7|719.2|722.5|718|723.7|719.2|721.2|716.7|11037
1657173300000|2022-07-07 05:55:00|722.2|717.7|722.1|717.6|724.9|720.4|721.7|717.2|6399
1657173600000|2022-07-07 06:00:00|722.6|718.1|721.7|717.2|724.1|719.6|721.4|716.9|5351
1657173900000|2022-07-07 06:05:00|721.4|716.9|723.6|719.1|724.4|719.9|719.9|715.4|8209
1657174200000|2022-07-07 06:10:00|723.1|718.6|725.1|720.6|726.3|721.8|722.9|718.4|7574
1657174500000|2022-07-07 06:15:00|725.3|720.8|722.9|718.4|727.6|723.1|722.1|717.6|7879
1657174800000|2022-07-07 06:20:00|723.1|718.6|723.9|719.4|724.6|720.1|722.9|718.4|2674
1657175100000|2022-07-07 06:25:00|723.6|719.1|725.1|720.6|726.1|721.6|723.1|718.6|3363
1657175400000|2022-07-07 06:30:00|725.6|721.1|727.6|723.1|728.8|724.3|725.6|721.1|8581
1657175700000|2022-07-07 06:35:00|727.8|723.3|726.6|722.1|729.8|725.3|726.3|721.8|8056
1657176000000|2022-07-07 06:40:00|726.8|722.3|723.3|718.8|727.5|723|722.8|718.3|8070
1657176300000|2022-07-07 06:45:00|723|718.5|723.2|718.7|724.5|720|720.3|715.8|8961
1657176600000|2022-07-07 06:50:00|723.4|718.9|722.3|717.8|726|721.5|721.3|716.8|7951
1657176900000|2022-07-07 06:55:00|722.5|718|722.3|717.8|723.7|719.2|721|716.5|12496
1657198800000|2022-07-07 13:00:00|732.2|727.7|739.3|734.8|742.3|737.8|732.2|727.7|50716
1657199100000|2022-07-07 13:05:00|739.6|735.1|743.3|738.8|745.8|741.3|738.1|733.6|32077
1657199400000|2022-07-07 13:10:00|743.5|739|743.9|739.4|745.1|740.6|741.8|737.3|15713
1657199700000|2022-07-07 13:15:00|743.6|739.1|740.6|736.1|744.4|739.9|740.4|735.9|12019
1657200000000|2022-07-07 13:20:00|740.3|735.8|738.4|733.9|740.6|736.1|737.9|733.4|11676
1657200300000|2022-07-07 13:25:00|738.6|734.1|739.1|734.6|740.6|736.1|737.6|733.1|5835
1657200600000|2022-07-07 13:30:00|738.8|734.3|740|735.5|740|735.5|737.5|733|4721
1657200900000|2022-07-07 13:35:00|739.8|735.3|741.3|736.8|741.5|737|739|734.5|6463
1657201200000|2022-07-07 13:40:00|741.4|736.9|740.5|736|741.8|737.3|738.8|734.3|4990
1657201500000|2022-07-07 13:45:00|740.3|735.8|742.8|738.3|742.8|738.3|739.3|734.8|5547
1657201800000|2022-07-07 13:50:00|743|738.5|742.3|737.8|743.2|738.7|741.5|737|7179
1657202100000|2022-07-07 13:55:00|742|737.5|741|736.5|743.3|738.8|741|736.5|4892
1657202400000|2022-07-07 14:00:00|741.3|736.8|738.1|733.6|742.3|737.8|737.6|733.1|8153
1657202700000|2022-07-07 14:05:00|738.3|733.8|734.9|730.4|738.3|733.8|734.9|730.4|14271
1657203000000|2022-07-07 14:10:00|734.6|730.1|735.1|730.6|737.6|733.1|734.6|730.1|6562
1657203300000|2022-07-07 14:15:00|735.6|731.1|735.8|731.3|736.8|732.3|734.9|730.4|5362
1657203600000|2022-07-07 14:20:00|735.6|731.1|736.8|732.3|737.6|733.1|735.3|730.8|3970
1657203900000|2022-07-07 14:25:00|736.6|732.1|736.6|732.1|738.1|733.6|735.8|731.3|2354
1657204200000|2022-07-07 14:30:00|736.8|732.3|738|733.5|738|733.5|734.8|730.3|3435
1657204500000|2022-07-07 14:35:00|738.3|733.8|737.6|733.1|739|734.5|737.6|733.1|4325
1657204800000|2022-07-07 14:40:00|737.4|732.9|735.1|730.6|737.5|733|734.6|730.1|3901
1657205100000|2022-07-07 14:45:00|735.2|730.7|735.3|730.8|736.8|732.3|734.8|730.3|3062
1657205400000|2022-07-07 14:50:00|735|730.5|735.7|731.2|737.5|733|734.7|730.2|3973
1657205700000|2022-07-07 14:55:00|736.1|731.6|737.5|733|737.7|733.2|735|730.5|5815
1657206000000|2022-07-07 15:00:00|||||||||11
1657242000000|2022-07-08 01:00:00|737|732.5|736.5|732|740.7|736.2|736|731.5|11398
1657242300000|2022-07-08 01:05:00|736.2|731.7|732.4|727.9|736.5|732|730.9|726.4|16795
1657242600000|2022-07-08 01:10:00|732.3|727.8|733.3|728.8|733.3|728.8|731.1|726.6|7051
1657242900000|2022-07-08 01:15:00|733|728.5|729.3|724.8|735.5|731|726.5|722|16032
1657243200000|2022-07-08 01:20:00|729.1|724.6|728.1|723.6|729.1|724.6|726.8|722.3|9320
1657243500000|2022-07-08 01:25:00|728.3|723.8|727.1|722.6|729.8|725.3|726|721.5|7753
1657243800000|2022-07-08 01:30:00|726.8|722.3|726.3|721.8|728.8|724.3|725.8|721.3|6794
1657244100000|2022-07-08 01:35:00|726|721.5|725.1|720.6|726.6|722.1|723.1|718.6|13481
1657244400000|2022-07-08 01:40:00|724.8|720.3|724.5|720|727.1|722.6|724.3|719.8|5660
1657244700000|2022-07-08 01:45:00|724.4|719.9|722.8|718.3|725|720.5|722.3|717.8|6380
1657245000000|2022-07-08 01:50:00|723.3|718.8|723.3|718.8|724|719.5|721.6|717.1|7792
1657245300000|2022-07-08 01:55:00|723.5|719|726.5|722|727|722.5|722.8|718.3|8715
1657245600000|2022-07-08 02:00:00|726.2|721.7|722.8|718.3|727.5|723|722.7|718.2|7850
1657245900000|2022-07-08 02:05:00|722.3|717.8|721.7|717.2|724.2|719.7|721|716.5|5750
1657246200000|2022-07-08 02:10:00|721.5|717|725.4|720.9|725.9|721.4|721|716.5|8716
1657247400000|2022-07-08 02:30:00|725.5|721|725|720.5|727.9|723.4|724.1|719.6|9462
1657247700000|2022-07-08 02:35:00|725.1|720.6|729.4|724.9|731.1|726.6|724.3|719.8|11104
1657248000000|2022-07-08 02:40:00|729.2|724.7|727.7|723.2|730.6|726.1|727.7|723.2|5371
1657248300000|2022-07-08 02:45:00|727.9|723.4|726.2|721.7|728.4|723.9|725.7|721.2|4185
1657248600000|2022-07-08 02:50:00|726.1|721.6|729.2|724.7|729.9|725.4|726|721.5|3630
1657248900000|2022-07-08 02:55:00|728.9|724.4|725.7|721.2|728.9|724.4|724.7|720.2|3962
1657249200000|2022-07-08 03:00:00|725.5|721|724.7|720.2|726.2|721.7|723.4|718.9|6844
1657249500000|2022-07-08 03:05:00|724.2|719.7|723.9|719.4|726.3|721.8|723.4|718.9|4229
1657249800000|2022-07-08 03:10:00|724.4|719.9|725.9|721.4|727|722.5|723.4|718.9|3586
1657250100000|2022-07-08 03:15:00|725.7|721.2|726.2|721.7|728.1|723.6|724.2|719.7|5644
1657250400000|2022-07-08 03:20:00|725.7|721.2|723.5|719|725.7|721.2|722.6|718.1|5562
1657250700000|2022-07-08 03:25:00|723.7|719.2|725.7|721.2|726.6|722.1|723.7|719.2|5213
1657258200000|2022-07-08 05:30:00|725.6|721.1|719.4|714.9|725.6|721.1|719|714.5|19641
1657258500000|2022-07-08 05:35:00|719.7|715.2|721.9|717.4|722.1|717.6|719.4|714.9|9108
1657258800000|2022-07-08 05:40:00|722.1|717.6|720.1|715.6|722.1|717.6|718.9|714.4|5772
1657259100000|2022-07-08 05:45:00|719.6|715.1|719.4|714.9|721.1|716.6|718.4|713.9|4252
1657259400000|2022-07-08 05:50:00|719.6|715.1|717.9|713.4|720.4|715.9|717.6|713.1|5542
1657259700000|2022-07-08 05:55:00|718.1|713.6|717.7|713.2|719.1|714.6|716.4|711.9|8728
1657260000000|2022-07-08 06:00:00|717.5|713|717.2|712.7|719.9|715.4|717|712.5|5265
1657260300000|2022-07-08 06:05:00|717|712.5|717.1|712.6|718.7|714.2|715.7|711.2|6694
1657260600000|2022-07-08 06:10:00|717|712.5|716.2|711.7|718|713.5|716|711.5|4993
1657260900000|2022-07-08 06:15:00|716|711.5|719.9|715.4|721.6|717.1|714.7|710.2|13922
1657261200000|2022-07-08 06:20:00|719.7|715.2|718.4|713.9|720.9|716.4|718.2|713.7|5033
1657261500000|2022-07-08 06:25:00|718.2|713.7|719.9|715.4|720.7|716.2|718.2|713.7|4041
1657261800000|2022-07-08 06:30:00|719.4|714.9|723.1|718.6|723.9|719.4|718.2|713.7|7425
1657262100000|2022-07-08 06:35:00|723.4|718.9|724.7|720.2|726.9|722.4|721.2|716.7|14342
1657262400000|2022-07-08 06:40:00|724.4|719.9|721.1|716.6|724.4|719.9|719.2|714.7|7798
1657262700000|2022-07-08 06:45:00|721.4|716.9|723.1|718.6|723.7|719.2|719.6|715.1|5008
1657263000000|2022-07-08 06:50:00|722.9|718.4|721.9|717.4|723.1|718.6|720.6|716.1|4830
1657263300000|2022-07-08 06:55:00|721.6|717.1|718.3|713.8|722.1|717.6|717.8|713.3|13636
1657285200000|2022-07-08 13:00:00|719.9|715.4|730.8|726.3|733.1|728.6|718.2|713.7|33909
1657285500000|2022-07-08 13:05:00|731.1|726.6|734.2|729.7|736.2|731.7|731.1|726.6|29189
1657285800000|2022-07-08 13:10:00|734.5|730|734.2|729.7|735.2|730.7|731.7|727.2|10577
1657286100000|2022-07-08 13:15:00|734.7|730.2|735.6|731.1|736.7|732.2|734|729.5|13617
1657286400000|2022-07-08 13:20:00|735.8|731.3|735.4|730.9|736.1|731.6|733.9|729.4|6666
1657286700000|2022-07-08 13:25:00|735.6|731.1|732|727.5|736.1|731.6|732|727.5|6996
1657287000000|2022-07-08 13:30:00|732.2|727.7|732.5|728|733.7|729.2|730.2|725.7|8361
1657287300000|2022-07-08 13:35:00|732.2|727.7|730|725.5|732.5|728|728|723.5|8785
1657287600000|2022-07-08 13:40:00|729.7|725.2|730.5|726|732.2|727.7|729|724.5|6396
1657287900000|2022-07-08 13:45:00|730.7|726.2|731.4|726.9|732.5|728|730.7|726.2|3897
1657288200000|2022-07-08 13:50:00|731.6|727.1|729.2|724.7|731.9|727.4|727.4|722.9|9460
1657288500000|2022-07-08 13:55:00|728.9|724.4|729.4|724.9|730.2|725.7|728.9|724.4|3111
1657288800000|2022-07-08 14:00:00|729.3|724.8|730.4|725.9|731.8|727.3|729.2|724.7|4774
1657289100000|2022-07-08 14:05:00|730.2|725.7|729.5|725|730.4|725.9|728.5|724|4663
1657289400000|2022-07-08 14:10:00|729.2|724.7|729.2|724.7|730.4|725.9|727.6|723.1|6232
1657289700000|2022-07-08 14:15:00|729|724.5|728|723.5|729.7|725.2|727.5|723|2994
1657290000000|2022-07-08 14:20:00|728.2|723.7|727|722.5|728.7|724.2|726.3|721.8|6102
1657290300000|2022-07-08 14:25:00|726.8|722.3|720.8|716.3|726.8|722.3|719.3|714.8|18532
1657290600000|2022-07-08 14:30:00|720.6|716.1|718.7|714.2|722.5|718|718.7|714.2|9655
1657290900000|2022-07-08 14:35:00|719|714.5|717|712.5|720.2|715.7|716.2|711.7|12015
1657291200000|2022-07-08 14:40:00|717.2|712.7|717.6|713.1|720.5|716|717|712.5|8343
1657291500000|2022-07-08 14:45:00|718|713.5|719.2|714.7|720.7|716.2|717.2|712.7|7535
1657291800000|2022-07-08 14:50:00|718.9|714.4|705.1|700.6|718.9|714.4|703.3|698.8|34008
1657292100000|2022-07-08 14:55:00|705.2|700.7|699.2|694.7|705.3|700.8|696.2|691.7|42500
1657501200000|2022-07-11 01:00:00|698.3|693.8|698.6|694.1|700.2|695.7|687.8|683.3|47825
1657501500000|2022-07-11 01:05:00|698.2|693.7|699.9|695.4|699.9|695.4|693.5|689|19434
1657501800000|2022-07-11 01:10:00|699.7|695.2|699.6|695.1|701.1|696.6|697.7|693.2|14166
1657502100000|2022-07-11 01:15:00|699.4|694.9|697.7|693.2|699.6|695.1|696.2|691.7|9146
1657502400000|2022-07-11 01:20:00|697.4|692.9|694.9|690.4|699.3|694.8|694.2|689.7|14331
1657502700000|2022-07-11 01:25:00|695.1|690.6|695.4|690.9|696|691.5|691.5|687|15970
1657503000000|2022-07-11 01:30:00|695.5|691|694.8|690.3|698.2|693.7|694.3|689.8|8860
1657503300000|2022-07-11 01:35:00|694.7|690.2|693.3|688.8|694.8|690.3|692|687.5|6765
1657503600000|2022-07-11 01:40:00|693.4|688.9|700.6|696.1|702.4|697.9|692.8|688.3|17618
1657503900000|2022-07-11 01:45:00|700.4|695.9|704.2|699.7|708.7|704.2|700.4|695.9|30089
1657504200000|2022-07-11 01:50:00|704|699.5|702.3|697.8|704|699.5|700.8|696.3|9508
1657504500000|2022-07-11 01:55:00|702|697.5|700.3|695.8|702.1|697.6|699.7|695.2|6235
1657504800000|2022-07-11 02:00:00|700|695.5|704|699.5|705.3|700.8|698.8|694.3|8091
1657505100000|2022-07-11 02:05:00|703.8|699.3|701|696.5|704.3|699.8|697.8|693.3|7003
1657505400000|2022-07-11 02:10:00|701.3|696.8|700.3|695.8|702|697.5|699.3|694.8|3711
1657506600000|2022-07-11 02:30:00|700.1|695.6|701.1|696.6|702.2|697.7|698|693.5|6444
1657506900000|2022-07-11 02:35:00|701.3|696.8|697|692.5|701.6|697.1|694.9|690.4|6791
1657507200000|2022-07-11 02:40:00|697.2|692.7|695.7|691.2|698.9|694.4|693.9|689.4|4848
1657507500000|2022-07-11 02:45:00|695.9|691.4|694.7|690.2|696.7|692.2|693.3|688.8|8503
1657507800000|2022-07-11 02:50:00|694.5|690|693.5|689|695.4|690.9|693|688.5|3337
1657508100000|2022-07-11 02:55:00|693.7|689.2|691.6|687.1|694.5|690|691.3|686.8|8189
1657508400000|2022-07-11 03:00:00|691.3|686.8|692.1|687.6|695.3|690.8|691.1|686.6|9029
1657508700000|2022-07-11 03:05:00|692.2|687.7|692.8|688.3|695.6|691.1|691.8|687.3|4347
1657509000000|2022-07-11 03:10:00|693.3|688.8|692.8|688.3|694.6|690.1|692.3|687.8|2338
1657509300000|2022-07-11 03:15:00|692.6|688.1|693.4|688.9|696.3|691.8|692.3|687.8|3734
1657509600000|2022-07-11 03:20:00|693.6|689.1|693.1|688.6|694.1|689.6|691.3|686.8|4512
1657509900000|2022-07-11 03:25:00|692.8|688.3|694.9|690.4|696.7|692.2|692.8|688.3|6335
1657517400000|2022-07-11 05:30:00|694.7|690.2|692.7|688.2|698.8|694.3|692.5|688|12802
1657517700000|2022-07-11 05:35:00|692.5|688|690|685.5|694.1|689.6|690|685.5|7796
1657518000000|2022-07-11 05:40:00|689.9|685.4|688.7|684.2|691.1|686.6|688|683.5|13768
1657518300000|2022-07-11 05:45:00|689|684.5|690.2|685.7|693.3|688.8|689|684.5|8333
1657518600000|2022-07-11 05:50:00|690.5|686|688|683.5|691|686.5|687.7|683.2|4820
1657518900000|2022-07-11 05:55:00|687.7|683.2|686.8|682.3|689.7|685.2|686|681.5|12149
1657519200000|2022-07-11 06:00:00|687|682.5|691.5|687|692.2|687.7|686.3|681.8|9013
1657519500000|2022-07-11 06:05:00|691|686.5|693.5|689|695.5|691|691|686.5|11809
1657519800000|2022-07-11 06:10:00|693.7|689.2|693.5|689|695.3|690.8|691.8|687.3|4558
1657520100000|2022-07-11 06:15:00|693.8|689.3|696.7|692.2|697.7|693.2|693.3|688.8|5875
1657520400000|2022-07-11 06:20:00|696.8|692.3|696.2|691.7|697|692.5|694.7|690.2|5831
1657520700000|2022-07-11 06:25:00|696.4|691.9|704.2|699.7|704.2|699.7|696.4|691.9|21482
1657521000000|2022-07-11 06:30:00|704|699.5|703.4|698.9|704.5|700|701|696.5|10790
1657521300000|2022-07-11 06:35:00|703.1|698.6|702.6|698.1|707.2|702.7|702.4|697.9|13432
1657521600000|2022-07-11 06:40:00|702.5|698|701.7|697.2|703.3|698.8|700|695.5|6925
1657521900000|2022-07-11 06:45:00|701.6|697.1|699.7|695.2|702.1|697.6|699.2|694.7|5318
1657522200000|2022-07-11 06:50:00|699.3|694.8|699.1|694.6|700.4|695.9|698.7|694.2|5491
1657522500000|2022-07-11 06:55:00|699.4|694.9|702.8|698.3|704|699.5|699.1|694.6|15655
1657544400000|2022-07-11 13:00:00|703.9|699.4|698.9|694.4|703.9|699.4|696.6|692.1|31801
1657544700000|2022-07-11 13:05:00|698.6|694.1|698.4|693.9|699.1|694.6|695.5|691|19266
1657545000000|2022-07-11 13:10:00|698.7|694.2|695.5|691|698.9|694.4|694.2|689.7|14230
1657545300000|2022-07-11 13:15:00|695.2|690.7|695.9|691.4|697|692.5|694.2|689.7|8828
1657545600000|2022-07-11 13:20:00|695.6|691.1|691.2|686.7|696.4|691.9|690.3|685.8|16844
1657545900000|2022-07-11 13:25:00|691.3|686.8|692.2|687.7|693.2|688.7|690|685.5|10243
1657546200000|2022-07-11 13:30:00|692|687.5|691.2|686.7|693.3|688.8|691|686.5|5789
1657546500000|2022-07-11 13:35:00|691|686.5|687.6|683.1|691|686.5|687.4|682.9|16185
1657546800000|2022-07-11 13:40:00|687.8|683.3|685.1|680.6|688.3|683.8|683.9|679.4|21984
1657547100000|2022-07-11 13:45:00|684.9|680.4|680.9|676.4|686.1|681.6|679.9|675.4|20739
1657547400000|2022-07-11 13:50:00|681|676.5|682.8|678.3|683.1|678.6|679.7|675.2|14996
1657547700000|2022-07-11 13:55:00|683|678.5|685|680.5|685.5|681|681.8|677.3|11876
1657548000000|2022-07-11 14:00:00|684.8|680.3|683.8|679.3|685|680.5|683.3|678.8|5888
1657548300000|2022-07-11 14:05:00|684|679.5|685.5|681|687.7|683.2|684|679.5|7982
1657548600000|2022-07-11 14:10:00|685.8|681.3|682.5|678|686.5|682|682.5|678|5561
1657548900000|2022-07-11 14:15:00|682.6|678.1|682.5|678|684.5|680|682.3|677.8|5071
1657549200000|2022-07-11 14:20:00|682.7|678.2|683.7|679.2|684|679.5|681.8|677.3|4473
1657549500000|2022-07-11 14:25:00|683.5|679|681.9|677.4|684.9|680.4|680.7|676.2|4954
1657549800000|2022-07-11 14:30:00|681.4|676.9|683.7|679.2|684.2|679.7|681|676.5|3803
1657550100000|2022-07-11 14:35:00|684.2|679.7|685.5|681|686.5|682|684|679.5|6192
1657550400000|2022-07-11 14:40:00|685.7|681.2|684.2|679.7|686.5|682|684|679.5|3366
1657550700000|2022-07-11 14:45:00|684.5|680|682.2|677.7|686.3|681.8|681.9|677.4|5066
1657551000000|2022-07-11 14:50:00|682|677.5|684.7|680.2|685.2|680.7|681.7|677.2|3272
1657551300000|2022-07-11 14:55:00|684.5|680|683.5|679|684.6|680.1|682.5|678|6646
1657587600000|2022-07-12 01:00:00|683|678.5|677.7|673.2|683|678.5|677.4|672.9|25878
1657587900000|2022-07-12 01:05:00|677.9|673.4|682.1|677.6|682.6|678.1|677.4|672.9|10145
1657588200000|2022-07-12 01:10:00|682|677.5|678.9|674.4|682.1|677.6|678.4|673.9|7149
1657588500000|2022-07-12 01:15:00|678.7|674.2|675.7|671.2|679.7|675.2|675.2|670.7|18537
1657588800000|2022-07-12 01:20:00|675.9|671.4|676.7|672.2|678.4|673.9|675.5|671|7806
1657589100000|2022-07-12 01:25:00|676.9|672.4|677.9|673.4|679.9|675.4|676.4|671.9|7937
1657589400000|2022-07-12 01:30:00|677.8|673.3|691|686.5|692.3|687.8|677.4|672.9|28815
1657589700000|2022-07-12 01:35:00|691.2|686.7|688.2|683.7|694.6|690.1|688.2|683.7|25222
1657590000000|2022-07-12 01:40:00|688|683.5|694.6|690.1|696.8|692.3|687.5|683|23837
1657590300000|2022-07-12 01:45:00|694.8|690.3|695.4|690.9|697.9|693.4|693.6|689.1|15314
1657590600000|2022-07-12 01:50:00|695.1|690.6|696.1|691.6|700.6|696.1|694.9|690.4|18144
1657590900000|2022-07-12 01:55:00|696.6|692.1|697.3|692.8|698.1|693.6|695.1|690.6|9079
1657591200000|2022-07-12 02:00:00|697.5|693|696.5|692|700|695.5|695.5|691|10768
1657591500000|2022-07-12 02:05:00|696.3|691.8|692.5|688|696.5|692|691.8|687.3|10769
1657591800000|2022-07-12 02:10:00|692.8|688.3|690.5|686|692.8|688.3|689.6|685.1|10683
1657593000000|2022-07-12 02:30:00|690.3|685.8|690.6|686.1|691.5|687|687.2|682.7|9917
1657593300000|2022-07-12 02:35:00|690.3|685.8|688.6|684.1|690.8|686.3|687.9|683.4|5355
1657593600000|2022-07-12 02:40:00|688.8|684.3|686.8|682.3|689.1|684.6|686.4|681.9|7840
1657593900000|2022-07-12 02:45:00|687.1|682.6|681.8|677.3|688.9|684.4|680.9|676.4|11583
1657594200000|2022-07-12 02:50:00|682.3|677.8|682.6|678.1|684.6|680.1|682.1|677.6|5849
1657594500000|2022-07-12 02:55:00|682.1|677.6|682.6|678.1|684|679.5|681.9|677.4|4866
1657594800000|2022-07-12 03:00:00|682.3|677.8|683|678.5|685.7|681.2|680.4|675.9|9445
1657595100000|2022-07-12 03:05:00|683.2|678.7|684.2|679.7|685|680.5|682.3|677.8|3050
1657595400000|2022-07-12 03:10:00|684.1|679.6|684.4|679.9|685.2|680.7|683.2|678.7|3099
1657595700000|2022-07-12 03:15:00|684.2|679.7|687.4|682.9|687.4|682.9|683.2|678.7|5735
1657596000000|2022-07-12 03:20:00|687.7|683.2|683.7|679.2|689.6|685.1|683.2|678.7|8132
1657596300000|2022-07-12 03:25:00|683.9|679.4|679.9|675.4|683.9|679.4|677.7|673.2|13803
1657603800000|2022-07-12 05:30:00|680.1|675.6|682.9|678.4|684.1|679.6|678.9|674.4|12816
1657604100000|2022-07-12 05:35:00|682.8|678.3|681.2|676.7|684.8|680.3|680.9|676.4|3937
1657604400000|2022-07-12 05:40:00|681.7|677.2|682.9|678.4|684.2|679.7|681.7|677.2|4265
1657604700000|2022-07-12 05:45:00|682.7|678.2|679|674.5|682.7|678.2|679|674.5|10199
1657605000000|2022-07-12 05:50:00|679.2|674.7|680.7|676.2|683.1|678.6|679.2|674.7|6732
1657605300000|2022-07-12 05:55:00|681.2|676.7|677.7|673.2|681.4|676.9|676.6|672.1|10772
1657605600000|2022-07-12 06:00:00|677.8|673.3|679.9|675.4|680|675.5|674.7|670.2|13808
1657605900000|2022-07-12 06:05:00|679.7|675.2|678.8|674.3|680.6|676.1|677.3|672.8|5410
1657606200000|2022-07-12 06:10:00|679.1|674.6|678.9|674.4|679.1|674.6|676.9|672.4|4053
1657606500000|2022-07-12 06:15:00|678.7|674.2|676.9|672.4|678.7|674.2|675.2|670.7|8067
1657606800000|2022-07-12 06:20:00|676.7|672.2|680.6|676.1|683.3|678.8|676.7|672.2|13282
1657607100000|2022-07-12 06:25:00|680.7|676.2|678.1|673.6|681.2|676.7|677.6|673.1|4539
1657607400000|2022-07-12 06:30:00|678|673.5|676.9|672.4|678.4|673.9|675.5|671|9298
1657607700000|2022-07-12 06:35:00|676.7|672.2|676.2|671.7|677.4|672.9|675.4|670.9|5492
1657608000000|2022-07-12 06:40:00|676.4|671.9|675.8|671.3|680.8|676.3|675.6|671.1|9510
1657608300000|2022-07-12 06:45:00|675.5|671|676.2|671.7|678.7|674.2|673.5|669|11800
1657608600000|2022-07-12 06:50:00|676.1|671.6|672.2|667.7|676.1|671.6|671|666.5|22225
1657608900000|2022-07-12 06:55:00|672.1|667.6|670.5|666|672.3|667.8|666.5|662|35985
1657609200000|2022-07-12 07:00:00|670.2|665.7|670.2|665.7|670.2|665.7|670.2|665.7|0
1657630800000|2022-07-12 13:00:00|665.2|660.7|664.6|660.1|666.3|661.8|659|654.5|47955
1657631100000|2022-07-12 13:05:00|664.5|660|668.2|663.7|669.3|664.8|662.7|658.2|25362
1657631400000|2022-07-12 13:10:00|667.7|663.2|670.8|666.3|674.3|669.8|667.7|663.2|25232
1657631700000|2022-07-12 13:15:00|671|666.5|668.1|663.6|674|669.5|667.1|662.6|18058
1657632000000|2022-07-12 13:20:00|668.2|663.7|670.6|666.1|673.3|668.8|668.1|663.6|11052
1657632300000|2022-07-12 13:25:00|670.8|666.3|673|668.5|673.8|669.3|670.6|666.1|8045
1657632600000|2022-07-12 13:30:00|672.9|668.4|673|668.5|676.7|672.2|672.3|667.8|19222
1657632900000|2022-07-12 13:35:00|673.2|668.7|676.7|672.2|678.4|673.9|672.8|668.3|13207
1657633200000|2022-07-12 13:40:00|677.2|672.7|674|669.5|678.4|673.9|673|668.5|10431
1657633500000|2022-07-12 13:45:00|673.5|669|671.1|666.6|674.5|670|669.8|665.3|13958
1657633800000|2022-07-12 13:50:00|670.8|666.3|673.3|668.8|673.3|668.8|670.1|665.6|6586
1657634100000|2022-07-12 13:55:00|673.2|668.7|672.3|667.8|674.3|669.8|671.4|666.9|5109
1657634400000|2022-07-12 14:00:00|672.8|668.3|672.4|667.9|672.8|668.3|670.5|666|5837
1657634700000|2022-07-12 14:05:00|672.1|667.6|673.1|668.6|675.8|671.3|671.9|667.4|5208
1657635000000|2022-07-12 14:10:00|673.2|668.7|673.8|669.3|674.4|669.9|671.8|667.3|4764
1657635300000|2022-07-12 14:15:00|674|669.5|673.5|669|676.3|671.8|671.8|667.3|6925
1657635600000|2022-07-12 14:20:00|673.3|668.8|675.7|671.2|675.7|671.2|673.3|668.8|6176
1657635900000|2022-07-12 14:25:00|676.1|671.6|675.7|671.2|677.7|673.2|675.2|670.7|7473
1657636200000|2022-07-12 14:30:00|676.2|671.7|672.7|668.2|676.4|671.9|671.8|667.3|8190
1657636500000|2022-07-12 14:35:00|672.9|668.4|674.2|669.7|674.5|670|672.3|667.8|4111
1657636800000|2022-07-12 14:40:00|673.9|669.4|674.2|669.7|675.1|670.6|673.2|668.7|3704
1657637100000|2022-07-12 14:45:00|674|669.5|670.5|666|674.2|669.7|669.4|664.9|10577
1657637400000|2022-07-12 14:50:00|670.3|665.8|674.9|670.4|674.9|670.4|670.3|665.8|7031
1657637700000|2022-07-12 14:55:00|675|670.5|676.1|671.6|676.1|671.6|673.2|668.7|9278
1657674000000|2022-07-13 01:00:00|675.9|671.4|678.6|674.1|681.3|676.8|669.5|665|29024
1657674300000|2022-07-13 01:05:00|678.7|674.2|679.8|675.3|681.3|676.8|676|671.5|14995
1657674600000|2022-07-13 01:10:00|680.1|675.6|678.9|674.4|681.3|676.8|677.1|672.6|9830
1657674900000|2022-07-13 01:15:00|679.1|674.6|681.7|677.2|682.2|677.7|678.4|673.9|7850
1657675200000|2022-07-13 01:20:00|682.2|677.7|682.7|678.2|686|681.5|681.7|677.2|24623
1657675500000|2022-07-13 01:25:00|682.9|678.4|681.4|676.9|683.2|678.7|680.2|675.7|8046
1657675800000|2022-07-13 01:30:00|681.7|677.2|676.7|672.2|682.4|677.9|675.9|671.4|15039
1657676100000|2022-07-13 01:35:00|676.9|672.4|677.7|673.2|678.4|673.9|676.4|671.9|6811
1657676400000|2022-07-13 01:40:00|677.4|672.9|675.6|671.1|678.9|674.4|674.5|670|9413
1657676700000|2022-07-13 01:45:00|675.5|671|675.8|671.3|676|671.5|674|669.5|5610
1657677000000|2022-07-13 01:50:00|676.1|671.6|677.3|672.8|678.3|673.8|675|670.5|5636
1657677300000|2022-07-13 01:55:00|677.6|673.1|679.3|674.8|679.3|674.8|676.6|672.1|3316
1657677600000|2022-07-13 02:00:00|679.6|675.1|678.3|673.8|682.6|678.1|677.3|672.8|10805
1657677900000|2022-07-13 02:05:00|678.5|674|679.8|675.3|681|676.5|678|673.5|4624
1657678200000|2022-07-13 02:10:00|680|675.5|681|676.5|682|677.5|680|675.5|4530
1657679400000|2022-07-13 02:30:00|681.3|676.8|682.8|678.3|685.3|680.8|679.5|675|10782
1657679700000|2022-07-13 02:35:00|682.5|678|678|673.5|682.8|678.3|677.3|672.8|5918
1657680000000|2022-07-13 02:40:00|678.4|673.9|677.7|673.2|678.5|674|676.3|671.8|5129
1657680300000|2022-07-13 02:45:00|677.5|673|678.5|674|678.5|674|676|671.5|3283
1657680600000|2022-07-13 02:50:00|678.7|674.2|676.3|671.8|679.1|674.6|676.3|671.8|3991
1657680900000|2022-07-13 02:55:00|676|671.5|676.8|672.3|677.7|673.2|675.5|671|3748
1657681200000|2022-07-13 03:00:00|677.3|672.8|677|672.5|678.8|674.3|677|672.5|3591
1657681500000|2022-07-13 03:05:00|677.2|672.7|676.8|672.3|678|673.5|676.1|671.6|3222
1657681800000|2022-07-13 03:10:00|676.6|672.1|675.6|671.1|677.1|672.6|675.6|671.1|3683
1657682100000|2022-07-13 03:15:00|676.1|671.6|677.1|672.6|680.8|676.3|676.1|671.6|7417
1657682400000|2022-07-13 03:20:00|677.6|673.1|676.6|672.1|678.6|674.1|674.6|670.1|6328
1657682700000|2022-07-13 03:25:00|676.4|671.9|675|670.5|676.4|671.9|671.4|666.9|15053
1657690200000|2022-07-13 05:30:00|675.1|670.6|677.4|672.9|678.9|674.4|674|669.5|13913
1657690500000|2022-07-13 05:35:00|677.1|672.6|680.3|675.8|681.3|676.8|676.4|671.9|12165
1657690800000|2022-07-13 05:40:00|680.1|675.6|680.4|675.9|681.6|677.1|677.9|673.4|9240
1657691100000|2022-07-13 05:45:00|680.9|676.4|678.4|673.9|680.9|676.4|676.9|672.4|5953
1657691400000|2022-07-13 05:50:00|678.5|674|676.4|671.9|679.4|674.9|676.1|671.6|5369
1657691700000|2022-07-13 05:55:00|676.7|672.2|673.5|669|677.4|672.9|673.3|668.8|8225
1657692000000|2022-07-13 06:00:00|673.8|669.3|673.2|668.7|674.7|670.2|670.1|665.6|17045
1657692300000|2022-07-13 06:05:00|673|668.5|671.5|667|675.6|671.1|671.5|667|9520
1657692600000|2022-07-13 06:10:00|671.4|666.9|670.3|665.8|673|668.5|670.3|665.8|9319
1657692900000|2022-07-13 06:15:00|670.5|666|672|667.5|672.3|667.8|669.8|665.3|8840
1657693200000|2022-07-13 06:20:00|672.3|667.8|672.9|668.4|676|671.5|672|667.5|8537
1657693500000|2022-07-13 06:25:00|673|668.5|683.4|678.9|683.7|679.2|672.9|668.4|22170
1657693800000|2022-07-13 06:30:00|683.2|678.7|681.4|676.9|683.4|678.9|680.2|675.7|14923
1657694100000|2022-07-13 06:35:00|681.2|676.7|690.7|686.2|691.4|686.9|681.2|676.7|40366
1657694400000|2022-07-13 06:40:00|690.4|685.9|689|684.5|691.4|686.9|687.9|683.4|22068
1657694700000|2022-07-13 06:45:00|689.3|684.8|693.9|689.4|693.9|689.4|687.5|683|28712
1657695000000|2022-07-13 06:50:00|694.2|689.7|693.4|688.9|695.6|691.1|692|687.5|21360
1657695300000|2022-07-13 06:55:00|693.1|688.6|693.6|689.1|694.6|690.1|689.9|685.4|20994
1657717200000|2022-07-13 13:00:00|682.3|677.8|687.4|682.9|688.2|683.7|678.8|674.3|50513
1657717500000|2022-07-13 13:05:00|687.2|682.7|684.9|680.4|689.9|685.4|682.9|678.4|23340
1657717800000|2022-07-13 13:10:00|685.1|680.6|682.5|678|685.2|680.7|681.8|677.3|12533
1657718100000|2022-07-13 13:15:00|682.7|678.2|682.5|678|683.9|679.4|681.9|677.4|8072
1657718400000|2022-07-13 13:20:00|683|678.5|679.1|674.6|683|678.5|678.4|673.9|14404
1657718700000|2022-07-13 13:25:00|678.9|674.4|678.3|673.8|678.9|674.4|676.1|671.6|14857
1657719000000|2022-07-13 13:30:00|678.6|674.1|679.1|674.6|681.6|677.1|677.6|673.1|11034
1657719300000|2022-07-13 13:35:00|678.9|674.4|680|675.5|681.2|676.7|678.3|673.8|6447
1657719600000|2022-07-13 13:40:00|680.2|675.7|681.6|677.1|682.9|678.4|680.2|675.7|9337
1657719900000|2022-07-13 13:45:00|681.4|676.9|679.9|675.4|683.1|678.6|679.1|674.6|6018
1657720200000|2022-07-13 13:50:00|680.1|675.6|680.9|676.4|682.3|677.8|680.1|675.6|3973
1657720500000|2022-07-13 13:55:00|681.4|676.9|680.5|676|682.1|677.6|680|675.5|3718
1657720800000|2022-07-13 14:00:00|680.7|676.2|678.5|674|680.7|676.2|678|673.5|7205
1657721100000|2022-07-13 14:05:00|678.6|674.1|674|669.5|679.3|674.8|673.5|669|15531
1657721400000|2022-07-13 14:10:00|673.8|669.3|673.1|668.6|675|670.5|671.8|667.3|15928
1657721700000|2022-07-13 14:15:00|673|668.5|673.1|668.6|675.7|671.2|672.6|668.1|8286
1657722000000|2022-07-13 14:20:00|672.6|668.1|671.4|666.9|673.1|668.6|670.7|666.2|12435
1657722300000|2022-07-13 14:25:00|671.1|666.6|672.1|667.6|673.8|669.3|670.9|666.4|7669
1657722600000|2022-07-13 14:30:00|671.7|667.2|684|679.5|685.6|681.1|669.8|665.3|32302
1657722900000|2022-07-13 14:35:00|684.2|679.7|681.8|677.3|685.2|680.7|680.2|675.7|12895
1657723200000|2022-07-13 14:40:00|682.3|677.8|686.1|681.6|687.8|683.3|681.8|677.3|17529
1657723500000|2022-07-13 14:45:00|685.9|681.4|688.6|684.1|688.9|684.4|683.2|678.7|11505
1657723800000|2022-07-13 14:50:00|688.4|683.9|687.8|683.3|689.9|685.4|686.8|682.3|12770
1657724100000|2022-07-13 14:55:00|687.9|683.4|687.1|682.6|690.8|686.3|686.7|682.2|16217
1657760400000|2022-07-14 01:00:00|686.8|682.3|682.2|677.7|686.8|682.3|681.2|676.7|19565
1657760700000|2022-07-14 01:05:00|682.5|678|678.5|674|682.5|678|678|673.5|12992
1657761000000|2022-07-14 01:10:00|678.3|673.8|678.2|673.7|679.2|674.7|677.2|672.7|8355
1657761300000|2022-07-14 01:15:00|678|673.5|681.5|677|682|677.5|678|673.5|7719
1657761600000|2022-07-14 01:20:00|681.3|676.8|684.7|680.2|685.5|681|681.3|676.8|9995
1657761900000|2022-07-14 01:25:00|684.2|679.7|682.7|678.2|684.7|680.2|682.2|677.7|4073
1657762200000|2022-07-14 01:30:00|682.9|678.4|680.7|676.2|682.9|678.4|680|675.5|4162
1657762500000|2022-07-14 01:35:00|680.4|675.9|677.5|673|681.7|677.2|676.8|672.3|6312
1657762800000|2022-07-14 01:40:00|677.3|672.8|678.7|674.2|680.5|676|676.5|672|5246
1657763100000|2022-07-14 01:45:00|678.9|674.4|679.1|674.6|680.7|676.2|678.7|674.2|4403
1657763400000|2022-07-14 01:50:00|678.7|674.2|675.8|671.3|679.3|674.8|674.6|670.1|11100
1657763700000|2022-07-14 01:55:00|675.6|671.1|674.9|670.4|677.6|673.1|674.4|669.9|5991
1657764000000|2022-07-14 02:00:00|674.6|670.1|676.6|672.1|677.3|672.8|674.6|670.1|4552
1657764300000|2022-07-14 02:05:00|676.1|671.6|679.1|674.6|679.3|674.8|675.6|671.1|6848
1657764600000|2022-07-14 02:10:00|679|674.5|677.4|672.9|679.1|674.6|676.2|671.7|4342
1657765800000|2022-07-14 02:30:00|677.7|673.2|678.7|674.2|679.9|675.4|677.4|672.9|4019
1657766100000|2022-07-14 02:35:00|678.2|673.7|682.8|678.3|684.9|680.4|678.2|673.7|12820
1657766400000|2022-07-14 02:40:00|683.1|678.6|685.7|681.2|686.5|682|682.8|678.3|9749
1657766700000|2022-07-14 02:45:00|685.5|681|684|679.5|687.9|683.4|683.3|678.8|13381
1657767000000|2022-07-14 02:50:00|684.2|679.7|681.1|676.6|684.5|680|680.8|676.3|8115
1657767300000|2022-07-14 02:55:00|681.3|676.8|685.1|680.6|685.1|680.6|681.1|676.6|5266
1657767600000|2022-07-14 03:00:00|685.3|680.8|684.9|680.4|685.3|680.8|682|677.5|4719
1657767900000|2022-07-14 03:05:00|684.7|680.2|686.6|682.1|688.3|683.8|683.4|678.9|8877
1657768200000|2022-07-14 03:10:00|686.9|682.4|685.9|681.4|687.6|683.1|684.2|679.7|5815
1657768500000|2022-07-14 03:15:00|686|681.5|683.4|678.9|687.1|682.6|682.9|678.4|3979
1657768800000|2022-07-14 03:20:00|683.7|679.2|685.4|680.9|685.6|681.1|683.4|678.9|3287
1657769100000|2022-07-14 03:25:00|685.7|681.2|686.5|682|688.9|684.4|685|680.5|8663
1657776600000|2022-07-14 05:30:00|686.4|681.9|676.6|672.1|686.4|681.9|676.5|672|27769
1657776900000|2022-07-14 05:35:00|676.8|672.3|677.6|673.1|678.5|674|676.6|672.1|11688
1657777200000|2022-07-14 05:40:00|677.8|673.3|675.9|671.4|678.3|673.8|675.1|670.6|11256
1657777500000|2022-07-14 05:45:00|676.4|671.9|677.1|672.6|678.1|673.6|676.1|671.6|7032
1657777800000|2022-07-14 05:50:00|676.9|672.4|676.7|672.2|677.1|672.6|676.1|671.6|4639
1657778100000|2022-07-14 05:55:00|676.4|671.9|676.9|672.4|678.6|674.1|675.6|671.1|5827
1657778400000|2022-07-14 06:00:00|676.8|672.3|679.1|674.6|679.3|674.8|676.4|671.9|6065
1657778700000|2022-07-14 06:05:00|678.8|674.3|679.3|674.8|680.6|676.1|678.6|674.1|5579
1657779000000|2022-07-14 06:10:00|679.1|674.6|678.1|673.6|679.6|675.1|677.8|673.3|3138
1657779300000|2022-07-14 06:15:00|677.8|673.3|676.3|671.8|677.8|673.3|675.9|671.4|6096
1657779600000|2022-07-14 06:20:00|676.6|672.1|672.1|667.6|677.3|672.8|672.1|667.6|10408
1657779900000|2022-07-14 06:25:00|672.4|667.9|670.5|666|674.2|669.7|670.5|666|14690
1657780200000|2022-07-14 06:30:00|670.7|666.2|673.4|668.9|674.4|669.9|669.7|665.2|14148
1657780500000|2022-07-14 06:35:00|673.2|668.7|672.6|668.1|675.6|671.1|671.4|666.9|9194
1657780800000|2022-07-14 06:40:00|673.3|668.8|677|672.5|677|672.5|673.1|668.6|6709
1657781100000|2022-07-14 06:45:00|677.1|672.6|674.9|670.4|678.6|674.1|673.7|669.2|8963
1657781400000|2022-07-14 06:50:00|675.2|670.7|670.7|666.2|676.4|671.9|670.7|666.2|11755
1657781700000|2022-07-14 06:55:00|670.5|666|659.2|654.7|671.4|666.9|658.9|654.4|56019
1657782000000|2022-07-14 07:00:00|659.3|654.8|659.2|654.7|659.3|654.8|659.2|654.7|0
1657803600000|2022-07-14 13:00:00|642.4|637.9|639.5|635|644.6|640.1|632.4|627.9|93088
1657803900000|2022-07-14 13:05:00|639.8|635.3|641|636.5|641|636.5|635|630.5|31867
1657804200000|2022-07-14 13:10:00|641.2|636.7|640.9|636.4|643.5|639|637.9|633.4|23837
1657804500000|2022-07-14 13:15:00|640.7|636.2|642.7|638.2|644|639.5|640.7|636.2|17397
1657804800000|2022-07-14 13:20:00|642.5|638|638.9|634.4|642.5|638|636.9|632.4|16340
1657805100000|2022-07-14 13:25:00|639.2|634.7|641|636.5|641.2|636.7|638.7|634.2|9392
1657805400000|2022-07-14 13:30:00|641.2|636.7|639|634.5|641.2|636.7|638.3|633.8|9966
1657805700000|2022-07-14 13:35:00|638.8|634.3|637.3|632.8|639.5|635|636.5|632|13267
1657806000000|2022-07-14 13:40:00|637.5|633|640.9|636.4|641.9|637.4|636.8|632.3|15283
1657806300000|2022-07-14 13:45:00|641.1|636.6|639.5|635|646.7|642.2|639.5|635|19289
1657806600000|2022-07-14 13:50:00|639.3|634.8|642.8|638.3|644.4|639.9|638.5|634|11355
1657806900000|2022-07-14 13:55:00|643.1|638.6|642.8|638.3|643.5|639|640.3|635.8|9673
1657807200000|2022-07-14 14:00:00|642.6|638.1|639.6|635.1|642.6|638.1|638.6|634.1|8057
1657807500000|2022-07-14 14:05:00|639.8|635.3|640.5|636|641.8|637.3|639|634.5|5651
1657807800000|2022-07-14 14:10:00|640.2|635.7|641.1|636.6|641.6|637.1|638.5|634|8319
1657808100000|2022-07-14 14:15:00|641.3|636.8|643.4|638.9|643.6|639.1|641.3|636.8|8960
1657808400000|2022-07-14 14:20:00|642.9|638.4|639.3|634.8|643.2|638.7|638.3|633.8|7766
1657808700000|2022-07-14 14:25:00|639.6|635.1|640.6|636.1|641.7|637.2|639.3|634.8|4471
1657809000000|2022-07-14 14:30:00|640.4|635.9|638.6|634.1|640.4|635.9|637.9|633.4|7105
1657809300000|2022-07-14 14:35:00|638.4|633.9|637.4|632.9|639.9|635.4|636.9|632.4|6221
1657809600000|2022-07-14 14:40:00|637.6|633.1|637.6|633.1|641.3|636.8|635.6|631.1|11174
1657809900000|2022-07-14 14:45:00|637.1|632.6|639.3|634.8|640.1|635.6|637.1|632.6|4687
1657810200000|2022-07-14 14:50:00|639.6|635.1|639.5|635|640.2|635.7|637.8|633.3|6185
1657810500000|2022-07-14 14:55:00|639.8|635.3|638|633.5|640.1|635.6|637.4|632.9|8243
1657846800000|2022-07-15 01:00:00|638.3|633.8|642.7|638.2|644.4|639.9|638.3|633.8|20863
1657847100000|2022-07-15 01:05:00|643|638.5|640.3|635.8|643.2|638.7|639.3|634.8|10224
1657847400000|2022-07-15 01:10:00|640|635.5|640.3|635.8|641.3|636.8|638.3|633.8|9727
1657847700000|2022-07-15 01:15:00|640.6|636.1|638.8|634.3|641.3|636.8|638|633.5|6247
1657848000000|2022-07-15 01:20:00|638.5|634|638.8|634.3|640.1|635.6|637.3|632.8|10910
1657848300000|2022-07-15 01:25:00|638.7|634.2|635.7|631.2|639|634.5|632.3|627.8|30729
1657848600000|2022-07-15 01:30:00|635.5|631|636.7|632.2|637.4|632.9|634|629.5|13917
1657848900000|2022-07-15 01:35:00|636.5|632|633.5|629|636.9|632.4|632.3|627.8|11248
1657849200000|2022-07-15 01:40:00|633.8|629.3|632.1|627.6|634|629.5|631.1|626.6|10256
1657849500000|2022-07-15 01:45:00|631.8|627.3|637.5|633|637.5|633|629.4|624.9|19807
1657849800000|2022-07-15 01:50:00|637.3|632.8|640|635.5|643.3|638.8|636.8|632.3|27277
1657850100000|2022-07-15 01:55:00|639.7|635.2|642.1|637.6|643.1|638.6|639.2|634.7|9648
1657850400000|2022-07-15 02:00:00|642.6|638.1|644.3|639.8|645.6|641.1|638|633.5|21530
1657850700000|2022-07-15 02:05:00|644.4|639.9|647.6|643.1|647.6|643.1|641.8|637.3|17604
1657851000000|2022-07-15 02:10:00|647.8|643.3|642|637.5|649.3|644.8|641.3|636.8|17851
1657852200000|2022-07-15 02:30:00|641.6|637.1|640.2|635.7|643.4|638.9|638.8|634.3|11867
1657852500000|2022-07-15 02:35:00|640.5|636|642.9|638.4|643.4|638.9|640.2|635.7|6610
1657852800000|2022-07-15 02:40:00|642.6|638.1|644.2|639.7|644.5|640|641.9|637.4|6086
1657853100000|2022-07-15 02:45:00|644.5|640|642.5|638|645.1|640.6|641.6|637.1|7841
1657853400000|2022-07-15 02:50:00|642.3|637.8|640.9|636.4|643.1|638.6|640.9|636.4|4162
1657853700000|2022-07-15 02:55:00|641|636.5|638.9|634.4|642.1|637.6|637.5|633|5916
1657854000000|2022-07-15 03:00:00|639.4|634.9|638.5|634|640.1|635.6|636.5|632|8230
1657854300000|2022-07-15 03:05:00|638.2|633.7|637|632.5|638.7|634.2|636.5|632|4505
1657854600000|2022-07-15 03:10:00|636.9|632.4|636.8|632.3|638.7|634.2|636.5|632|4823
1657854900000|2022-07-15 03:15:00|636.5|632|636.3|631.8|637.2|632.7|633.4|628.9|9667
1657855200000|2022-07-15 03:20:00|636.2|631.7|634.2|629.7|636.2|631.7|632.8|628.3|6463
1657855500000|2022-07-15 03:25:00|634.7|630.2|634.6|630.1|636.8|632.3|633.4|628.9|7308
1657863000000|2022-07-15 05:30:00|633.2|628.7|630.4|625.9|633.2|628.7|630.1|625.6|15127
1657863300000|2022-07-15 05:35:00|630.6|626.1|629.9|625.4|633|628.5|629.9|625.4|8621
1657863600000|2022-07-15 05:40:00|630.1|625.6|627.2|622.7|630.4|625.9|626.7|622.2|9692
1657863900000|2022-07-15 05:45:00|627|622.5|631.8|627.3|633.7|629.2|626.7|622.2|12939
1657864200000|2022-07-15 05:50:00|632|627.5|632|627.5|634.8|630.3|631.7|627.2|7931
1657864500000|2022-07-15 05:55:00|631.9|627.4|635.5|631|636.2|631.7|631.9|627.4|5742
1657864800000|2022-07-15 06:00:00|635.3|630.8|632.9|628.4|635.5|631|632.3|627.8|4801
1657865100000|2022-07-15 06:05:00|633.1|628.6|633.5|629|633.5|629|630.9|626.4|5398
1657865400000|2022-07-15 06:10:00|633.3|628.8|633.7|629.2|634.9|630.4|632.5|628|4820
1657865700000|2022-07-15 06:15:00|633.5|629|632.5|628|634|629.5|632|627.5|5187
1657866000000|2022-07-15 06:20:00|632.8|628.3|633|628.5|634.2|629.7|632.5|628|3207
1657866300000|2022-07-15 06:25:00|632.8|628.3|630.2|625.7|633.1|628.6|627.8|623.3|9353
1657866600000|2022-07-15 06:30:00|630|625.5|628.3|623.8|631.9|627.4|628.3|623.8|6509
1657866900000|2022-07-15 06:35:00|628.1|623.6|626.8|622.3|629.3|624.8|625.5|621|12912
1657867200000|2022-07-15 06:40:00|627.1|622.6|626.1|621.6|628.3|623.8|624.2|619.7|11431
1657867500000|2022-07-15 06:45:00|626.3|621.8|626.9|622.4|629.2|624.7|624.1|619.6|13441
1657867800000|2022-07-15 06:50:00|627.2|622.7|624.7|620.2|629.3|624.8|620.3|615.8|20701
1657868100000|2022-07-15 06:55:00|624.4|619.9|620.4|615.9|625.4|620.9|618.2|613.7|25065
1657890000000|2022-07-15 13:00:00|625|620.5|628.4|623.9|637.1|632.6|625|620.5|45940
1657890300000|2022-07-15 13:05:00|628.9|624.4|629.8|625.3|632.6|628.1|628.6|624.1|13829
1657890600000|2022-07-15 13:10:00|629.5|625|630.5|626|630.5|626|625.8|621.3|14873
1657890900000|2022-07-15 13:15:00|630.3|625.8|628.2|623.7|631|626.5|627.1|622.6|8450
1657891200000|2022-07-15 13:20:00|628.5|624|627.5|623|629|624.5|626.5|622|6641
1657891500000|2022-07-15 13:25:00|627.7|623.2|630.2|625.7|630.2|625.7|627.7|623.2|5663
1657891800000|2022-07-15 13:30:00|630.5|626|633.8|629.3|636.3|631.8|630.5|626|15961
1657892100000|2022-07-15 13:35:00|633.5|629|627.3|622.8|633.8|629.3|626.4|621.9|13874
1657892400000|2022-07-15 13:40:00|627.1|622.6|624.1|619.6|627.1|622.6|623.6|619.1|15272
1657892700000|2022-07-15 13:45:00|624.4|619.9|620.1|615.6|625.9|621.4|620|615.5|16543
1657893000000|2022-07-15 13:50:00|620.2|615.7|622.4|617.9|623.1|618.6|618.9|614.4|20725
1657893300000|2022-07-15 13:55:00|622.2|617.7|623.3|618.8|624.3|619.8|622.1|617.6|9279
1657893600000|2022-07-15 14:00:00|623.8|619.3|627.6|623.1|627.8|623.3|623.6|619.1|12943
1657893900000|2022-07-15 14:05:00|628.1|623.6|626|621.5|629.8|625.3|625.1|620.6|11363
1657894200000|2022-07-15 14:10:00|625.7|621.2|625.7|621.2|627.9|623.4|625.2|620.7|5201
1657894500000|2022-07-15 14:15:00|625.4|620.9|625.2|620.7|626.7|622.2|623.7|619.2|5572
1657894800000|2022-07-15 14:20:00|625.5|621|626.7|622.2|627.4|622.9|624.7|620.2|6352
1657895100000|2022-07-15 14:25:00|626.9|622.4|630.5|626|631|626.5|626.7|622.2|7402
1657895400000|2022-07-15 14:30:00|630.3|625.8|627.4|622.9|630.3|625.8|627.4|622.9|6354
1657895700000|2022-07-15 14:35:00|627.2|622.7|633.3|628.8|633.3|628.8|627.2|622.7|12049
1657896000000|2022-07-15 14:40:00|633.6|629.1|641.7|637.2|643.2|638.7|633.5|629|39995
1657896300000|2022-07-15 14:45:00|641.5|637|635.4|630.9|642.4|637.9|634|629.5|23844
1657896600000|2022-07-15 14:50:00|635.6|631.1|637.9|633.4|638.4|633.9|634.2|629.7|10234
1657896900000|2022-07-15 14:55:00|637.8|633.3|644.2|639.7|645.1|640.6|637.7|633.2|20201
1657897200000|2022-07-15 15:00:00|644|639.5|644|639.5|644|639.5|644|639.5|0
1658106000000|2022-07-18 01:00:00|643.2|638.7|641.2|636.7|645.8|641.3|637|632.5|45566
1658106300000|2022-07-18 01:05:00|640.7|636.2|640.7|636.2|642.8|638.3|638.3|633.8|17023
1658106600000|2022-07-18 01:10:00|641.2|636.7|645.7|641.2|646.5|642|640.3|635.8|13114
1658106900000|2022-07-18 01:15:00|645.5|641|641.8|637.3|646.7|642.2|641.2|636.7|11624
1658107200000|2022-07-18 01:20:00|642.3|637.8|640.8|636.3|642.8|638.3|640.3|635.8|7682
1658107500000|2022-07-18 01:25:00|640.3|635.8|638.8|634.3|641.7|637.2|637.8|633.3|9945
1658107800000|2022-07-18 01:30:00|639.3|634.8|639.3|634.8|640|635.5|636.4|631.9|9839
1658108100000|2022-07-18 01:35:00|639.6|635.1|640.5|636|641.1|636.6|637.3|632.8|5578
1658108400000|2022-07-18 01:40:00|641|636.5|640.8|636.3|642.3|637.8|639.8|635.3|4325
1658108700000|2022-07-18 01:45:00|640.4|635.9|640.8|636.3|641.5|637|638.3|633.8|3738
1658109000000|2022-07-18 01:50:00|640.6|636.1|641.5|637|643.1|638.6|640.6|636.1|4468
1658109300000|2022-07-18 01:55:00|641.1|636.6|640.3|635.8|641.6|637.1|639.8|635.3|3084
1658109600000|2022-07-18 02:00:00|639.8|635.3|639.8|635.3|641.5|637|638.1|633.6|4452
1658109900000|2022-07-18 02:05:00|639.6|635.1|642|637.5|642|637.5|638.5|634|3901
1658110200000|2022-07-18 02:10:00|642.1|637.6|643|638.5|643.8|639.3|641.6|637.1|5970
1658111400000|2022-07-18 02:30:00|642.8|638.3|641.1|636.6|643.1|638.6|640.7|636.2|4616
1658111700000|2022-07-18 02:35:00|641.5|637|641.1|636.6|643.6|639.1|640.4|635.9|4232
1658112000000|2022-07-18 02:40:00|641|636.5|640.8|636.3|641.8|637.3|640.1|635.6|2570
1658112300000|2022-07-18 02:45:00|641.3|636.8|639.8|635.3|641.3|636.8|638.8|634.3|5297
1658112600000|2022-07-18 02:50:00|639.9|635.4|641.3|636.8|641.8|637.3|639.6|635.1|3315
1658112900000|2022-07-18 02:55:00|641.8|637.3|643.7|639.2|644.4|639.9|641.8|637.3|8366
1658113200000|2022-07-18 03:00:00|643.5|639|642.2|637.7|646.1|641.6|642.2|637.7|9197
1658113500000|2022-07-18 03:05:00|641.9|637.4|641.2|636.7|643.6|639.1|639.1|634.6|6816
1658113800000|2022-07-18 03:10:00|641.3|636.8|642.6|638.1|642.7|638.2|639.7|635.2|4422
1658114100000|2022-07-18 03:15:00|642.4|637.9|642.7|638.2|645|640.5|641.6|637.1|8140
1658114400000|2022-07-18 03:20:00|642.8|638.3|644.2|639.7|645.4|640.9|641.2|636.7|5430
1658114700000|2022-07-18 03:25:00|644.4|639.9|645.6|641.1|646.6|642.1|644.4|639.9|13619
1658122200000|2022-07-18 05:30:00|646.1|641.6|647.2|642.7|650|645.5|643.9|639.4|16491
1658122500000|2022-07-18 05:35:00|647.1|642.6|647.2|642.7|648.4|643.9|645.4|640.9|6569
1658122800000|2022-07-18 05:40:00|646.9|642.4|646|641.5|647.2|642.7|644.5|640|5254
1658123100000|2022-07-18 05:45:00|645.9|641.4|645.5|641|647.6|643.1|643.8|639.3|7320
1658123400000|2022-07-18 05:50:00|645.7|641.2|643.8|639.3|646.2|641.7|643.3|638.8|4571
1658123700000|2022-07-18 05:55:00|644|639.5|642.6|638.1|644|639.5|641.8|637.3|6366
1658124000000|2022-07-18 06:00:00|642.9|638.4|640.6|636.1|643.7|639.2|640.4|635.9|5877
1658124300000|2022-07-18 06:05:00|640.8|636.3|641.5|637|642.5|638|640.8|636.3|5253
1658124600000|2022-07-18 06:10:00|641.8|637.3|643.2|638.7|644.2|639.7|641.5|637|4681
1658124900000|2022-07-18 06:15:00|643.3|638.8|645.7|641.2|647.1|642.6|641.9|637.4|8600
1658125200000|2022-07-18 06:20:00|645.9|641.4|646.3|641.8|647.6|643.1|645.9|641.4|5032
1658125500000|2022-07-18 06:25:00|646.4|641.9|647.6|643.1|648.4|643.9|646.4|641.9|7202
1658125800000|2022-07-18 06:30:00|647.8|643.3|647|642.5|647.9|643.4|645.9|641.4|4693
1658126100000|2022-07-18 06:35:00|647.2|642.7|651.1|646.6|652.6|648.1|647.2|642.7|18051
1658126400000|2022-07-18 06:40:00|651.4|646.9|651.6|647.1|652.3|647.8|649.4|644.9|7238
1658126700000|2022-07-18 06:45:00|651.8|647.3|654.5|650|655.3|650.8|651.5|647|11180
1658127000000|2022-07-18 06:50:00|654.3|649.8|654.8|650.3|655.3|650.8|652.6|648.1|10351
1658127300000|2022-07-18 06:55:00|654.6|650.1|650.6|646.1|654.6|650.1|650.6|646.1|14501
1658127600000|2022-07-18 07:00:00|650.9|646.4|650.6|646.1|650.9|646.4|650.6|646.1|0
1658149200000|2022-07-18 13:00:00|654.4|649.9|651.8|647.3|655.3|650.8|646.9|642.4|30081
1658149500000|2022-07-18 13:05:00|652.2|647.7|647.5|643|653.5|649|647|642.5|15059
1658149800000|2022-07-18 13:10:00|647|642.5|647.4|642.9|649.6|645.1|646.5|642|13111
1658150100000|2022-07-18 13:15:00|647.2|642.7|647|642.5|647.5|643|643.9|639.4|13365
1658150400000|2022-07-18 13:20:00|646.8|642.3|649.6|645.1|649.9|645.4|645.8|641.3|6507
1658150700000|2022-07-18 13:25:00|649.9|645.4|648|643.5|650.1|645.6|647.6|643.1|6893
1658151000000|2022-07-18 13:30:00|647.5|643|652.7|648.2|653|648.5|646.9|642.4|14133
1658151300000|2022-07-18 13:35:00|653|648.5|652.8|648.3|655.4|650.9|652|647.5|10464
1658151600000|2022-07-18 13:40:00|653|648.5|656.5|652|658.3|653.8|652|647.5|10306
1658151900000|2022-07-18 13:45:00|657|652.5|654.5|650|657|652.5|652.6|648.1|7164
1658152200000|2022-07-18 13:50:00|654.3|649.8|655.5|651|656.5|652|654|649.5|7201
1658152500000|2022-07-18 13:55:00|655.7|651.2|657.9|653.4|659.1|654.6|655.7|651.2|10366
1658152800000|2022-07-18 14:00:00|657.7|653.2|656.7|652.2|658.7|654.2|655.4|650.9|7043
1658153100000|2022-07-18 14:05:00|657|652.5|656.8|652.3|657.7|653.2|655.2|650.7|6418
1658153400000|2022-07-18 14:10:00|656.5|652|657.3|652.8|657.5|653|655.7|651.2|3877
1658153700000|2022-07-18 14:15:00|657.5|653|660.2|655.7|661.9|657.4|656.3|651.8|17275
1658154000000|2022-07-18 14:20:00|660.4|655.9|659.5|655|662.4|657.9|658.8|654.3|11450
1658154300000|2022-07-18 14:25:00|660|655.5|658|653.5|660.7|656.2|658|653.5|6780
1658154600000|2022-07-18 14:30:00|658.3|653.8|658.5|654|659.7|655.2|658.3|653.8|4561
1658154900000|2022-07-18 14:35:00|658.3|653.8|658.8|654.3|659.6|655.1|656.8|652.3|4669
1658155200000|2022-07-18 14:40:00|658.9|654.4|660.4|655.9|660.7|656.2|658.9|654.4|3425
1658155500000|2022-07-18 14:45:00|660.6|656.1|659.6|655.1|660.9|656.4|659|654.5|4043
1658155800000|2022-07-18 14:50:00|659.4|654.9|657.7|653.2|660.1|655.6|657.3|652.8|4547
1658156100000|2022-07-18 14:55:00|658|653.5|657.7|653.2|658.4|653.9|656.3|651.8|6733
1658192400000|2022-07-19 01:00:00|657.1|652.6|654|649.5|657.1|652.6|653.1|648.6|14810
1658192700000|2022-07-19 01:05:00|654.4|649.9|652.3|647.8|655.2|650.7|651.8|647.3|9422
1658193000000|2022-07-19 01:10:00|652.1|647.6|652.3|647.8|652.8|648.3|649.8|645.3|13328
1658193300000|2022-07-19 01:15:00|652.5|648|648.8|644.3|654.1|649.6|648.4|643.9|12528
1658193600000|2022-07-19 01:20:00|649|644.5|649.5|645|651|646.5|648.4|643.9|9787
1658193900000|2022-07-19 01:25:00|649.4|644.9|647.1|642.6|650|645.5|646.6|642.1|10691
1658194200000|2022-07-19 01:30:00|647|642.5|647.1|642.6|648|643.5|646.6|642.1|10053
1658194500000|2022-07-19 01:35:00|646.6|642.1|646.6|642.1|647|642.5|644.4|639.9|12378
1658194800000|2022-07-19 01:40:00|647|642.5|648|643.5|648.6|644.1|645.1|640.6|6881
1658195100000|2022-07-19 01:45:00|647.9|643.4|648.1|643.6|648.9|644.4|646.3|641.8|4789
1658195400000|2022-07-19 01:50:00|647.8|643.3|647.8|643.3|648.3|643.8|645.6|641.1|5002
1658195700000|2022-07-19 01:55:00|648|643.5|644.9|640.4|648.3|643.8|643.6|639.1|6691
1658196000000|2022-07-19 02:00:00|645.4|640.9|645.3|640.8|646.1|641.6|642.7|638.2|9553
1658196300000|2022-07-19 02:05:00|644.9|640.4|647.4|642.9|647.4|642.9|644.9|640.4|4389
1658196600000|2022-07-19 02:10:00|646.9|642.4|646.4|641.9|646.9|642.4|644.8|640.3|3208
1658197800000|2022-07-19 02:30:00|646.6|642.1|645.1|640.6|648.1|643.6|644.8|640.3|4968
1658198100000|2022-07-19 02:35:00|644.9|640.4|644.8|640.3|645.6|641.1|644.6|640.1|2964
1658198400000|2022-07-19 02:40:00|644.7|640.2|645.1|640.6|646.3|641.8|643.4|638.9|2568
1658198700000|2022-07-19 02:45:00|645.2|640.7|641.8|637.3|645.8|641.3|641|636.5|12413
1658199000000|2022-07-19 02:50:00|641.7|637.2|642|637.5|643|638.5|640.3|635.8|11387
1658199300000|2022-07-19 02:55:00|641.8|637.3|642.8|638.3|643.8|639.3|641.5|637|5012
1658199600000|2022-07-19 03:00:00|642.7|638.2|645|640.5|645.7|641.2|641.7|637.2|7263
1658199900000|2022-07-19 03:05:00|645.1|640.6|646.2|641.7|648.7|644.2|645.1|640.6|10960
1658200200000|2022-07-19 03:10:00|645.7|641.2|642.3|637.8|645.7|641.2|641.2|636.7|9262
1658200500000|2022-07-19 03:15:00|642.2|637.7|642.7|638.2|643.5|639|639.7|635.2|7651
1658200800000|2022-07-19 03:20:00|642.4|637.9|641.5|637|642.9|638.4|640.5|636|4513
1658201100000|2022-07-19 03:25:00|641.4|636.9|644.2|639.7|644.5|640|637|632.5|17018
1658208600000|2022-07-19 05:30:00|643.8|639.3|641|636.5|644.2|639.7|638.3|633.8|13392
1658208900000|2022-07-19 05:35:00|640.8|636.3|641|636.5|644.2|639.7|639.8|635.3|9212
1658209200000|2022-07-19 05:40:00|641.1|636.6|639.3|634.8|642.7|638.2|639|634.5|6330
1658209500000|2022-07-19 05:45:00|639.5|635|636.6|632.1|640.5|636|636.6|632.1|17722
1658209800000|2022-07-19 05:50:00|636.9|632.4|635|630.5|638.3|633.8|634.7|630.2|12424
1658210100000|2022-07-19 05:55:00|634.7|630.2|635|630.5|635.4|630.9|633.8|629.3|13609
1658210400000|2022-07-19 06:00:00|634.5|630|633.7|629.2|635.5|631|632.5|628|9539
1658210700000|2022-07-19 06:05:00|634|629.5|634.2|629.7|636.5|632|632.5|628|9503
1658211000000|2022-07-19 06:10:00|633.7|629.2|634.6|630.1|637.3|632.8|633.7|629.2|8335
1658211300000|2022-07-19 06:15:00|634.7|630.2|634.5|630|637.1|632.6|634.5|630|6265
1658211600000|2022-07-19 06:20:00|634.7|630.2|637.1|632.6|637.1|632.6|634.2|629.7|4286
1658211900000|2022-07-19 06:25:00|636.6|632.1|644.4|639.9|644.9|640.4|635.6|631.1|21854
1658212200000|2022-07-19 06:30:00|644.9|640.4|641.7|637.2|645.1|640.6|640.7|636.2|15110
1658212500000|2022-07-19 06:35:00|642.1|637.6|635.3|630.8|642.2|637.7|635|630.5|13774
1658212800000|2022-07-19 06:40:00|635|630.5|634.5|630|637.2|632.7|633.3|628.8|12368
1658213100000|2022-07-19 06:45:00|634.3|629.8|636.3|631.8|637.5|633|633.6|629.1|7652
1658213400000|2022-07-19 06:50:00|636.2|631.7|633.5|629|636.8|632.3|632.8|628.3|12536
1658213700000|2022-07-19 06:55:00|633.2|628.7|637.7|633.2|638|633.5|633.2|628.7|18777
1658235600000|2022-07-19 13:00:00|628.5|624|627.9|623.4|630.4|625.9|623.3|618.8|49771
1658235900000|2022-07-19 13:05:00|628|623.5|625.2|620.7|629.2|624.7|624.4|619.9|21458
1658236200000|2022-07-19 13:10:00|624.8|620.3|624.7|620.2|625.6|621.1|620.7|616.2|27315
1658236500000|2022-07-19 13:15:00|624.6|620.1|626.9|622.4|629.5|625|622.7|618.2|18653
1658236800000|2022-07-19 13:20:00|626.8|622.3|620.5|616|627.3|622.8|620.4|615.9|11098
1658237100000|2022-07-19 13:25:00|620.4|615.9|625.2|620.7|625.4|620.9|620|615.5|11587
1658237400000|2022-07-19 13:30:00|625.4|620.9|628.3|623.8|628.6|624.1|624.9|620.4|16101
1658237700000|2022-07-19 13:35:00|628.4|623.9|628.5|624|629.9|625.4|626.9|622.4|10362
1658238000000|2022-07-19 13:40:00|629|624.5|629.4|624.9|631.6|627.1|628|623.5|11685
1658238300000|2022-07-19 13:45:00|629.9|625.4|628|623.5|630.1|625.6|626.5|622|7413
1658238600000|2022-07-19 13:50:00|627.9|623.4|627.2|622.7|629.6|625.1|627.2|622.7|5260
1658238900000|2022-07-19 13:55:00|627.5|623|627.5|623|628.3|623.8|626.3|621.8|3813
1658239200000|2022-07-19 14:00:00|627.8|623.3|630.3|625.8|631.1|626.6|627.4|622.9|7554
1658239500000|2022-07-19 14:05:00|630.6|626.1|629.2|624.7|632.6|628.1|628.2|623.7|11332
1658239800000|2022-07-19 14:10:00|629.4|624.9|627.5|623|629.9|625.4|627.3|622.8|5492
1658240100000|2022-07-19 14:15:00|627.7|623.2|629.7|625.2|630.3|625.8|627.5|623|5190
1658240400000|2022-07-19 14:20:00|630.2|625.7|629.8|625.3|632.9|628.4|629.3|624.8|6487
1658240700000|2022-07-19 14:25:00|630.3|625.8|631.5|627|632|627.5|629.4|624.9|4462
1658241000000|2022-07-19 14:30:00|631.8|627.3|640.4|635.9|642.4|637.9|631.8|627.3|31430
1658241300000|2022-07-19 14:35:00|640.7|636.2|642.2|637.7|645.2|640.7|640.7|636.2|20104
1658241600000|2022-07-19 14:40:00|642.4|637.9|641.6|637.1|644.1|639.6|641.1|636.6|12743
1658241900000|2022-07-19 14:45:00|641.2|636.7|641.6|637.1|643.2|638.7|640.2|635.7|11654
1658242200000|2022-07-19 14:50:00|641.9|637.4|642.8|638.3|643.3|638.8|640.3|635.8|10718
1658242500000|2022-07-19 14:55:00|642.7|638.2|644.9|640.4|645.4|640.9|641.5|637|12828
1658278800000|2022-07-20 01:00:00|644.8|640.3|646.8|642.3|652.2|647.7|644.8|640.3|35019
1658279100000|2022-07-20 01:05:00|647|642.5|645.5|641|649|644.5|645.1|640.6|12091
1658279400000|2022-07-20 01:10:00|645.7|641.2|646.2|641.7|646.3|641.8|644.5|640|7198
1658279700000|2022-07-20 01:15:00|646.5|642|645.6|641.1|648.3|643.8|645.6|641.1|7917
1658280000000|2022-07-20 01:20:00|645.8|641.3|645.3|640.8|646.4|641.9|644.4|639.9|6373
1658280300000|2022-07-20 01:25:00|645.5|641|647|642.5|649.9|645.4|645.5|641|12580
1658280600000|2022-07-20 01:30:00|647.5|643|645.8|641.3|648.4|643.9|645.2|640.7|6265
1658280900000|2022-07-20 01:35:00|646.2|641.7|646.3|641.8|647|642.5|644.5|640|4088
1658281200000|2022-07-20 01:40:00|646.7|642.2|646.8|642.3|647.5|643|645.5|641|3460
1658281500000|2022-07-20 01:45:00|647|642.5|646.6|642.1|648.5|644|646.5|642|2679
1658281800000|2022-07-20 01:50:00|646.3|641.8|646.5|642|647.5|643|645.8|641.3|2079
1658282100000|2022-07-20 01:55:00|647|642.5|648|643.5|648.5|644|647|642.5|2686
1658282400000|2022-07-20 02:00:00|647.8|643.3|648.3|643.8|650|645.5|646.8|642.3|5434
1658282700000|2022-07-20 02:05:00|648.1|643.6|646.8|642.3|648.1|643.6|646.1|641.6|4034
1658283000000|2022-07-20 02:10:00|647.1|642.6|648.5|644|649.7|645.2|647|642.5|5097
1658284200000|2022-07-20 02:30:00|648.1|643.6|649.8|645.3|650.6|646.1|647.5|643|6051
1658284500000|2022-07-20 02:35:00|650.1|645.6|654.3|649.8|656|651.5|649.3|644.8|17743
1658284800000|2022-07-20 02:40:00|654.1|649.6|655.2|650.7|655.5|651|652.5|648|10451
1658285100000|2022-07-20 02:45:00|655.3|650.8|654.2|649.7|657.4|652.9|653.3|648.8|16539
1658285400000|2022-07-20 02:50:00|654.9|650.4|656.4|651.9|658.5|654|653.3|648.8|15943
1658285700000|2022-07-20 02:55:00|656.1|651.6|657|652.5|658.4|653.9|654.9|650.4|6507
1658286000000|2022-07-20 03:00:00|657.7|653.2|658.9|654.4|660.9|656.4|656.4|651.9|11986
1658286300000|2022-07-20 03:05:00|658.7|654.2|659.4|654.9|659.4|654.9|656.9|652.4|7593
1658286600000|2022-07-20 03:10:00|659.5|655|656.1|651.6|659.5|655|655|650.5|7804
1658286900000|2022-07-20 03:15:00|656|651.5|653.6|649.1|656.3|651.8|653.3|648.8|7582
1658287200000|2022-07-20 03:20:00|654.3|649.8|654.1|649.6|655.1|650.6|653.8|649.3|5611
1658287500000|2022-07-20 03:25:00|654|649.5|655.3|650.8|655.3|650.8|652|647.5|8126
1658295000000|2022-07-20 05:30:00|655.1|650.6|649.6|645.1|655.1|650.6|649.4|644.9|18194
1658295300000|2022-07-20 05:35:00|649.8|645.3|650.6|646.1|652.4|647.9|649.4|644.9|7838
1658295600000|2022-07-20 05:40:00|650.3|645.8|649.4|644.9|652.1|647.6|648.4|643.9|8708
1658295900000|2022-07-20 05:45:00|650.2|645.7|649.6|645.1|651.4|646.9|648.9|644.4|5158
1658296200000|2022-07-20 05:50:00|649.8|645.3|649.8|645.3|652|647.5|649.6|645.1|6216
1658296500000|2022-07-20 05:55:00|649.3|644.8|648.1|643.6|650.1|645.6|647.6|643.1|6438
1658296800000|2022-07-20 06:00:00|648.2|643.7|648.9|644.4|650.1|645.6|647.9|643.4|4722
1658297100000|2022-07-20 06:05:00|648.6|644.1|647.7|643.2|649.2|644.7|646.9|642.4|8580
1658297400000|2022-07-20 06:10:00|647.6|643.1|647.1|642.6|649.2|644.7|646.7|642.2|7197
1658297700000|2022-07-20 06:15:00|647|642.5|649.4|644.9|650.6|646.1|647|642.5|5880
1658298000000|2022-07-20 06:20:00|649.6|645.1|647.7|643.2|650.2|645.7|647.6|643.1|3278
1658298300000|2022-07-20 06:25:00|647.2|642.7|647.7|643.2|648.4|643.9|645.5|641|9769
1658298600000|2022-07-20 06:30:00|647.5|643|646.9|642.4|648.4|643.9|645.9|641.4|6100
1658298900000|2022-07-20 06:35:00|646.7|642.2|643.6|639.1|647.2|642.7|643.6|639.1|13697
1658299200000|2022-07-20 06:40:00|643.8|639.3|645|640.5|645|640.5|642.1|637.6|15971
1658299500000|2022-07-20 06:45:00|644.9|640.4|646.5|642|647|642.5|643|638.5|7740
1658299800000|2022-07-20 06:50:00|646.3|641.8|651.2|646.7|651.2|646.7|645.8|641.3|13728
1658300100000|2022-07-20 06:55:00|651.7|647.2|649.3|644.8|651.7|647.2|648.2|643.7|12828
1658322000000|2022-07-20 13:00:00|646.7|642.2|649.9|645.4|650.5|646|645.9|641.4|28684
1658322300000|2022-07-20 13:05:00|650.1|645.6|649.9|645.4|652.6|648.1|649.3|644.8|15531
1658322600000|2022-07-20 13:10:00|650|645.5|646.1|641.6|650.8|646.3|645.4|640.9|11172
1658322900000|2022-07-20 13:15:00|645.9|641.4|648.8|644.3|649.3|644.8|644.9|640.4|8578
1658323200000|2022-07-20 13:20:00|649.1|644.6|649.3|644.8|649.9|645.4|646.8|642.3|7799
1658323500000|2022-07-20 13:25:00|649.1|644.6|650.3|645.8|650.6|646.1|647.1|642.6|5892
1658323800000|2022-07-20 13:30:00|650.6|646.1|650.2|645.7|651.8|647.3|649.1|644.6|8209
1658324100000|2022-07-20 13:35:00|650.7|646.2|648.4|643.9|650.7|646.2|647.9|643.4|6178
1658324400000|2022-07-20 13:40:00|648.2|643.7|644.9|640.4|648.2|643.7|644.7|640.2|8880
1658324700000|2022-07-20 13:45:00|644.7|640.2|645.2|640.7|645.9|641.4|643.8|639.3|8684
1658325000000|2022-07-20 13:50:00|644.7|640.2|645.9|641.4|645.9|641.4|644.1|639.6|5192
1658325300000|2022-07-20 13:55:00|645.5|641|644.9|640.4|645.9|641.4|643.7|639.2|4996
1658325600000|2022-07-20 14:00:00|644.8|640.3|642.2|637.7|645.4|640.9|641.3|636.8|13524
1658325900000|2022-07-20 14:05:00|642|637.5|643.5|639|644.2|639.7|640.8|636.3|8904
1658326200000|2022-07-20 14:10:00|643.1|638.6|644.3|639.8|645.3|640.8|642.3|637.8|5637
1658326500000|2022-07-20 14:15:00|644.1|639.6|646.5|642|647|642.5|643.6|639.1|4526
1658326800000|2022-07-20 14:20:00|646.7|642.2|645.3|640.8|646.7|642.2|644.1|639.6|4171
1658327100000|2022-07-20 14:25:00|645.1|640.6|643.2|638.7|645.6|641.1|642.7|638.2|3594
1658327400000|2022-07-20 14:30:00|642.7|638.2|642.6|638.1|645.2|640.7|641.4|636.9|8685
1658327700000|2022-07-20 14:35:00|642.3|637.8|641.9|637.4|643.8|639.3|641.3|636.8|5856
1658328000000|2022-07-20 14:40:00|641.8|637.3|643.6|639.1|643.8|639.3|640.4|635.9|8737
1658328300000|2022-07-20 14:45:00|643.3|638.8|645.1|640.6|645.8|641.3|643|638.5|5414
1658328600000|2022-07-20 14:50:00|645.3|640.8|649.9|645.4|649.9|645.4|645.3|640.8|12608
1658328900000|2022-07-20 14:55:00|649.8|645.3|650.1|645.6|650.5|646|648.2|643.7|7512
1658365200000|2022-07-21 01:00:00|649.3|644.8|643|638.5|649.3|644.8|642.5|638|14813
1658365500000|2022-07-21 01:05:00|642.9|638.4|643.5|639|644.5|640|641.4|636.9|8510
1658365800000|2022-07-21 01:10:00|643|638.5|643.2|638.7|643.7|639.2|641.9|637.4|4730
1658366100000|2022-07-21 01:15:00|642.9|638.4|643.9|639.4|643.9|639.4|641.7|637.2|4867
1658366400000|2022-07-21 01:20:00|643.5|639|641.9|637.4|643.5|639|641.2|636.7|4070
1658366700000|2022-07-21 01:25:00|641.7|637.2|642.7|638.2|643.9|639.4|641.2|636.7|7185
1658367000000|2022-07-21 01:30:00|642.5|638|644.4|639.9|645.9|641.4|642.5|638|5712
1658367300000|2022-07-21 01:35:00|644.2|639.7|642.5|638|644.4|639.9|642.4|637.9|4234
1658367600000|2022-07-21 01:40:00|642.7|638.2|642.7|638.2|644.4|639.9|642.4|637.9|4316
1658367900000|2022-07-21 01:45:00|642.5|638|636.9|632.4|642.9|638.4|636.4|631.9|16319
1658368200000|2022-07-21 01:50:00|637.2|632.7|636|631.5|638.2|633.7|635|630.5|15167
1658368500000|2022-07-21 01:55:00|635.8|631.3|638.8|634.3|639.9|635.4|635.8|631.3|8252
1658368800000|2022-07-21 02:00:00|638.7|634.2|638.5|634|639.2|634.7|636.3|631.8|5792
1658369100000|2022-07-21 02:05:00|639|634.5|638.7|634.2|641.4|636.9|637.7|633.2|7521
1658369400000|2022-07-21 02:10:00|638.5|634|638.7|634.2|640|635.5|638|633.5|4046
1658370600000|2022-07-21 02:30:00|639.3|634.8|639.5|635|641.2|636.7|637.9|633.4|6911
1658370900000|2022-07-21 02:35:00|640|635.5|637.9|633.4|640|635.5|636.7|632.2|5327
1658371200000|2022-07-21 02:40:00|638.4|633.9|636|631.5|638.7|634.2|635.2|630.7|7354
1658371500000|2022-07-21 02:45:00|635.8|631.3|637.2|632.7|638.7|634.2|635.3|630.8|5841
1658371800000|2022-07-21 02:50:00|637.4|632.9|638.8|634.3|638.9|634.4|637.2|632.7|3339
1658372100000|2022-07-21 02:55:00|638.5|634|640|635.5|640.7|636.2|638.3|633.8|5413
1658372400000|2022-07-21 03:00:00|640.2|635.7|637.7|633.2|640.5|636|637.7|633.2|5609
1658372700000|2022-07-21 03:05:00|638|633.5|642.4|637.9|643|638.5|637.8|633.3|11458
1658373000000|2022-07-21 03:10:00|642.5|638|644.5|640|645.9|641.4|641.8|637.3|13741
1658373300000|2022-07-21 03:15:00|644.9|640.4|642.8|638.3|645.5|641|641.8|637.3|8440
1658373600000|2022-07-21 03:20:00|642.7|638.2|640.3|635.8|642.7|638.2|639.5|635|7167
1658373900000|2022-07-21 03:25:00|640.5|636|641.1|636.6|643|638.5|640.5|636|5231
1658381400000|2022-07-21 05:30:00|641.2|636.7|638|633.5|641.2|636.7|637.5|633|11252
1658381700000|2022-07-21 05:35:00|638.2|633.7|642.5|638|642.5|638|638.2|633.7|10595
1658382000000|2022-07-21 05:40:00|642.3|637.8|641|636.5|642.3|637.8|640.2|635.7|6983
1658382300000|2022-07-21 05:45:00|640.8|636.3|642.3|637.8|642.9|638.4|640.5|636|7554
1658382600000|2022-07-21 05:50:00|642.2|637.7|645|640.5|645|640.5|641.7|637.2|9353
1658382900000|2022-07-21 05:55:00|645.2|640.7|645.8|641.3|646.7|642.2|644.5|640|8670
1658383200000|2022-07-21 06:00:00|646|641.5|644.5|640|646.2|641.7|644.3|639.8|6184
1658383500000|2022-07-21 06:05:00|644.4|639.9|646|641.5|646|641.5|643.2|638.7|7273
1658383800000|2022-07-21 06:10:00|646.2|641.7|651.7|647.2|652.3|647.8|646.2|641.7|19880
1658384100000|2022-07-21 06:15:00|651.3|646.8|648.8|644.3|651.8|647.3|648.3|643.8|8289
1658384400000|2022-07-21 06:20:00|649|644.5|650.8|646.3|652.7|648.2|649|644.5|10856
1658384700000|2022-07-21 06:25:00|651|646.5|649|644.5|652|647.5|648.5|644|8735
1658385000000|2022-07-21 06:30:00|649.2|644.7|646.8|642.3|649.2|644.7|645.1|640.6|13760
1658385300000|2022-07-21 06:35:00|647|642.5|648.8|644.3|649.8|645.3|645.6|641.1|6764
1658385600000|2022-07-21 06:40:00|648.6|644.1|648|643.5|649.8|645.3|647.9|643.4|3655
1658385900000|2022-07-21 06:45:00|648.1|643.6|646.5|642|648.6|644.1|645.8|641.3|6233
1658386200000|2022-07-21 06:50:00|646.3|641.8|646.3|641.8|646.8|642.3|643.6|639.1|10943
1658386500000|2022-07-21 06:55:00|646.6|642.1|645.4|640.9|646.8|642.3|644.3|639.8|9735
1658408400000|2022-07-21 13:00:00|636.8|632.3|638.8|634.3|640.2|635.7|635.3|630.8|34762
1658408700000|2022-07-21 13:05:00|638.9|634.4|639.1|634.6|640.4|635.9|637.3|632.8|12418
1658409000000|2022-07-21 13:10:00|638.9|634.4|635.6|631.1|638.9|634.4|635.2|630.7|16304
1658409300000|2022-07-21 13:15:00|635.7|631.2|633.4|628.9|637.2|632.7|631.3|626.8|15481
1658409600000|2022-07-21 13:20:00|633.6|629.1|636.1|631.6|636.6|632.1|633.1|628.6|6475
1658409900000|2022-07-21 13:25:00|636.2|631.7|636.6|632.1|637.1|632.6|634.7|630.2|6395
1658410200000|2022-07-21 13:30:00|636.5|632|638.8|634.3|639.6|635.1|635.6|631.1|12530
1658410500000|2022-07-21 13:35:00|638.9|634.4|637.9|633.4|639.4|634.9|637.8|633.3|5825
1658410800000|2022-07-21 13:40:00|638|633.5|642.1|637.6|643|638.5|637.9|633.4|8013
1658411100000|2022-07-21 13:45:00|641.9|637.4|639.2|634.7|641.9|637.4|638.9|634.4|3874
1658411400000|2022-07-21 13:50:00|639.4|634.9|641.8|637.3|641.9|637.4|639.4|634.9|5797
1658411700000|2022-07-21 13:55:00|641.9|637.4|642.1|637.6|643.6|639.1|641.8|637.3|9460
1658412000000|2022-07-21 14:00:00|642.2|637.7|642|637.5|644.5|640|641.4|636.9|8997
1658412300000|2022-07-21 14:05:00|641.9|637.4|641.8|637.3|643|638.5|641.3|636.8|4021
1658412600000|2022-07-21 14:10:00|641.6|637.1|641.8|637.3|642.8|638.3|640.8|636.3|4133
1658412900000|2022-07-21 14:15:00|641.6|637.1|642.3|637.8|643|638.5|641.6|637.1|3754
1658413200000|2022-07-21 14:20:00|641.9|637.4|638.3|633.8|642.3|637.8|637.8|633.3|5834
1658413500000|2022-07-21 14:25:00|638.4|633.9|637.6|633.1|639.3|634.8|637.6|633.1|4952
1658413800000|2022-07-21 14:30:00|637.8|633.3|639.1|634.6|639.3|634.8|637.8|633.3|2835
1658414100000|2022-07-21 14:35:00|638.8|634.3|638.8|634.3|639.1|634.6|637.6|633.1|2341
1658414400000|2022-07-21 14:40:00|638.9|634.4|640.3|635.8|640.9|636.4|638.9|634.4|4106
1658414700000|2022-07-21 14:45:00|640.2|635.7|641.1|636.6|641.9|637.4|639.3|634.8|6191
1658415000000|2022-07-21 14:50:00|640.9|636.4|639.8|635.3|640.9|636.4|638.8|634.3|2653
1658415300000|2022-07-21 14:55:00|639.4|634.9|639.1|634.6|640.4|635.9|638.8|634.3|3538
1658451600000|2022-07-22 01:00:00|639|634.5|641.9|637.4|641.9|637.4|638.7|634.2|9718
1658451900000|2022-07-22 01:05:00|642.2|637.7|638.7|634.2|642.7|638.2|638.7|634.2|10376
1658452200000|2022-07-22 01:10:00|638.8|634.3|637.9|633.4|640.1|635.6|637.6|633.1|8719
1658452500000|2022-07-22 01:15:00|637.7|633.2|634.8|630.3|637.7|633.2|633.4|628.9|7429
1658452800000|2022-07-22 01:20:00|635.1|630.6|636.2|631.7|636.3|631.8|634.6|630.1|4468
1658453100000|2022-07-22 01:25:00|636.5|632|640.4|635.9|640.9|636.4|636.1|631.6|10274
1658453400000|2022-07-22 01:30:00|640.6|636.1|639.1|634.6|642.1|637.6|638.4|633.9|10713
1658453700000|2022-07-22 01:35:00|639.4|634.9|640.7|636.2|641.6|637.1|638.9|634.4|3509
1658454000000|2022-07-22 01:40:00|641.2|636.7|643.6|639.1|644.2|639.7|640.7|636.2|7558
1658454300000|2022-07-22 01:45:00|643.2|638.7|642.4|637.9|643.2|638.7|641.9|637.4|4547
1658454600000|2022-07-22 01:50:00|642.2|637.7|644.1|639.6|645.1|640.6|640.4|635.9|7916
1658454900000|2022-07-22 01:55:00|644.2|639.7|646.6|642.1|646.6|642.1|643.8|639.3|15550
1658455200000|2022-07-22 02:00:00|646.8|642.3|645.9|641.4|647.3|642.8|644.3|639.8|7703
1658455500000|2022-07-22 02:05:00|646|641.5|648.9|644.4|649.6|645.1|645.8|641.3|10344
1658455800000|2022-07-22 02:10:00|649.3|644.8|654.2|649.7|654.9|650.4|648.9|644.4|25816
1658456100000|2022-07-22 02:15:00|653.8|649.3|653.8|649.3|653.8|649.3|653.8|649.3|0
1658457000000|2022-07-22 02:30:00|653.9|649.4|654.3|649.8|656.3|651.8|653.1|648.6|17487
1658457300000|2022-07-22 02:35:00|654.4|649.9|652.1|647.6|654.8|650.3|651.8|647.3|10051
1658457600000|2022-07-22 02:40:00|652.4|647.9|653.6|649.1|654.2|649.7|651.7|647.2|6937
1658457900000|2022-07-22 02:45:00|653.7|649.2|652.7|648.2|656.1|651.6|652.6|648.1|9336
1658458200000|2022-07-22 02:50:00|652.6|648.1|653.4|648.9|653.9|649.4|651.9|647.4|6528
1658458500000|2022-07-22 02:55:00|653.6|649.1|650.2|645.7|653.9|649.4|649.7|645.2|7347
1658458800000|2022-07-22 03:00:00|650.3|645.8|652.2|647.7|652.6|648.1|650.3|645.8|4838
1658459100000|2022-07-22 03:05:00|652.4|647.9|654.7|650.2|655.7|651.2|652.4|647.9|6835
1658459400000|2022-07-22 03:10:00|654.9|650.4|654.6|650.1|656.6|652.1|653.6|649.1|4569
1658459700000|2022-07-22 03:15:00|654.7|650.2|650.9|646.4|654.7|650.2|650.6|646.1|6820
1658460000000|2022-07-22 03:20:00|651.1|646.6|649.4|644.9|651.6|647.1|649.2|644.7|8058
1658460300000|2022-07-22 03:25:00|649.1|644.6|650.7|646.2|652.1|647.6|649.1|644.6|6051
1658467800000|2022-07-22 05:30:00|650.6|646.1|650.1|645.6|652.5|648|647.9|643.4|9340
1658468100000|2022-07-22 05:35:00|649.9|645.4|650.9|646.4|651.6|647.1|648.9|644.4|4106
1658468400000|2022-07-22 05:40:00|651.1|646.6|652.7|648.2|653.7|649.2|650.4|645.9|6028
1658468700000|2022-07-22 05:45:00|652.6|648.1|651|646.5|652.6|648.1|649.8|645.3|3612
1658469000000|2022-07-22 05:50:00|650.9|646.4|652.2|647.7|652.5|648|649.9|645.4|4586
1658469300000|2022-07-22 05:55:00|652.5|648|653.9|649.4|655.5|651|652.5|648|7016
1658469600000|2022-07-22 06:00:00|654.2|649.7|654.4|649.9|657.9|653.4|653.9|649.4|11019
1658469900000|2022-07-22 06:05:00|654.5|650|654.7|650.2|656|651.5|653|648.5|5587
1658470200000|2022-07-22 06:10:00|654.5|650|656.2|651.7|656.2|651.7|653.5|649|4693
1658470500000|2022-07-22 06:15:00|656|651.5|657.7|653.2|658.5|654|655.5|651|10266
1658470800000|2022-07-22 06:20:00|657.4|652.9|656.9|652.4|658.9|654.4|655.4|650.9|12117
1658471100000|2022-07-22 06:25:00|657.2|652.7|656.4|651.9|657.2|652.7|654.2|649.7|5874
1658471400000|2022-07-22 06:30:00|656.6|652.1|655|650.5|657.9|653.4|654.7|650.2|5545
1658471700000|2022-07-22 06:35:00|655.2|650.7|655.2|650.7|656.3|651.8|655|650.5|4264
1658472000000|2022-07-22 06:40:00|655|650.5|653.9|649.4|656.7|652.2|652.7|648.2|8712
1658472300000|2022-07-22 06:45:00|653.7|649.2|654|649.5|655.5|651|653.4|648.9|5439
1658472600000|2022-07-22 06:50:00|653.7|649.2|653.5|649|654|649.5|652|647.5|7281
1658472900000|2022-07-22 06:55:00|653.4|648.9|659.5|655|659.5|655|653|648.5|20533
1658494800000|2022-07-22 13:00:00|665.3|660.8|675.1|670.6|677.5|673|665.1|660.6|68144
1658495100000|2022-07-22 13:05:00|675.3|670.8|679.5|675|681.9|677.4|674.5|670|34236
1658495400000|2022-07-22 13:10:00|679.3|674.8|678.1|673.6|680.3|675.8|676.6|672.1|16039
1658495700000|2022-07-22 13:15:00|678.3|673.8|675.1|670.6|678.6|674.1|674.8|670.3|12646
1658496000000|2022-07-22 13:20:00|675.3|670.8|674|669.5|677|672.5|673|668.5|10227
1658496300000|2022-07-22 13:25:00|673.8|669.3|672.8|668.3|674|669.5|671.3|666.8|10528
1658496600000|2022-07-22 13:30:00|673.1|668.6|673.5|669|674|669.5|672.6|668.1|6787
1658496900000|2022-07-22 13:35:00|673.3|668.8|675.8|671.3|675.8|671.3|672.6|668.1|9807
1658497200000|2022-07-22 13:40:00|675.6|671.1|678.3|673.8|678.5|674|674.7|670.2|13366
1658497500000|2022-07-22 13:45:00|678.4|673.9|678.6|674.1|679.1|674.6|676.5|672|8983
1658497800000|2022-07-22 13:50:00|678.7|674.2|683.3|678.8|685.8|681.3|678.7|674.2|25964
1658498100000|2022-07-22 13:55:00|683.1|678.6|682.6|678.1|683.3|678.8|680.6|676.1|10816
1658498400000|2022-07-22 14:00:00|682.8|678.3|679.3|674.8|683.5|679|677.8|673.3|11710
1658498700000|2022-07-22 14:05:00|679.8|675.3|680.8|676.3|682.3|677.8|679.3|674.8|4616
1658499000000|2022-07-22 14:10:00|680.5|676|682.5|678|684.1|679.6|680.5|676|7372
1658499300000|2022-07-22 14:15:00|682.8|678.3|682.3|677.8|683.1|678.6|681.5|677|4395
1658499600000|2022-07-22 14:20:00|682|677.5|682.6|678.1|683.1|678.6|679.6|675.1|6787
1658499900000|2022-07-22 14:25:00|683|678.5|685|680.5|686.1|681.6|682.8|678.3|8789
1658500200000|2022-07-22 14:30:00|685.3|680.8|688.1|683.6|688.1|683.6|682.8|678.3|8447
1658500500000|2022-07-22 14:35:00|688.3|683.8|689.3|684.8|691.8|687.3|688.3|683.8|19696
1658500800000|2022-07-22 14:40:00|689.5|685|696.3|691.8|696.6|692.1|689.3|684.8|22881
1658501100000|2022-07-22 14:45:00|696|691.5|692.6|688.1|696.5|692|692.6|688.1|11367
1658501400000|2022-07-22 14:50:00|692.4|687.9|693.1|688.6|695.1|690.6|690.4|685.9|14075
1658501700000|2022-07-22 14:55:00|693.5|689|695.6|691.1|695.6|691.1|688.8|684.3|19337
1658710800000|2022-07-25 01:00:00|695|690.5|689.6|685.1|695|690.5|686.9|682.4|33691
1658711100000|2022-07-25 01:05:00|689.5|685|686.7|682.2|689.5|685|685.9|681.4|15346
1658711400000|2022-07-25 01:10:00|686.5|682|687.5|683|688.9|684.4|686|681.5|15889
1658711700000|2022-07-25 01:15:00|687.9|683.4|691.3|686.8|691.3|686.8|687.5|683|9908
1658712000000|2022-07-25 01:20:00|691.5|687|690.6|686.1|693.1|688.6|690.3|685.8|7717
1658712300000|2022-07-25 01:25:00|690.5|686|688.5|684|690.8|686.3|688.5|684|6730
1658712600000|2022-07-25 01:30:00|688.3|683.8|687.8|683.3|689.3|684.8|687.2|682.7|7158
1658712900000|2022-07-25 01:35:00|687.7|683.2|687.8|683.3|688.5|684|687.5|683|4478
1658713200000|2022-07-25 01:40:00|688|683.5|691.3|686.8|691.3|686.8|687.8|683.3|6143
1658713500000|2022-07-25 01:45:00|691.1|686.6|689.7|685.2|691.1|686.6|689|684.5|3893
1658713800000|2022-07-25 01:50:00|689.8|685.3|687.3|682.8|690.2|685.7|686.8|682.3|4753
1658714100000|2022-07-25 01:55:00|686.8|682.3|687|682.5|687.3|682.8|685.5|681|5196
1658714400000|2022-07-25 02:00:00|686.7|682.2|690|685.5|690.6|686.1|686.2|681.7|7845
1658714700000|2022-07-25 02:05:00|690.1|685.6|687.8|683.3|690.1|685.6|687.8|683.3|4608
1658715000000|2022-07-25 02:10:00|688|683.5|688|683.5|688.8|684.3|687.2|682.7|3422
1658716200000|2022-07-25 02:30:00|687.8|683.3|689|684.5|689|684.5|686|681.5|3738
1658716500000|2022-07-25 02:35:00|689.3|684.8|690.4|685.9|690.9|686.4|688.6|684.1|8021
1658716800000|2022-07-25 02:40:00|690.3|685.8|692.3|687.8|693.3|688.8|690.3|685.8|11328
1658717100000|2022-07-25 02:45:00|692.1|687.6|690.3|685.8|692.4|687.9|689.8|685.3|7073
1658717400000|2022-07-25 02:50:00|690.4|685.9|691.8|687.3|692.6|688.1|690.4|685.9|4158
1658717700000|2022-07-25 02:55:00|691.9|687.4|693.2|688.7|695.6|691.1|691.9|687.4|12719
1658718000000|2022-07-25 03:00:00|693.1|688.6|692.2|687.7|694.2|689.7|692.1|687.6|6881
1658718300000|2022-07-25 03:05:00|692.1|687.6|690.9|686.4|692.2|687.7|690.4|685.9|5150
1658718600000|2022-07-25 03:10:00|691|686.5|689.8|685.3|691.4|686.9|689.4|684.9|4174
1658718900000|2022-07-25 03:15:00|689.6|685.1|689.5|685|690.8|686.3|688.5|684|5581
1658719200000|2022-07-25 03:20:00|689.3|684.8|688.8|684.3|689.5|685|688.1|683.6|4197
1658719500000|2022-07-25 03:25:00|688.6|684.1|689.3|684.8|690|685.5|688.1|683.6|4694
1658727000000|2022-07-25 05:30:00|689.1|684.6|688.4|683.9|689.7|685.2|687.1|682.6|8690
1658727300000|2022-07-25 05:35:00|688.3|683.8|687.9|683.4|689.9|685.4|687.9|683.4|3377
1658727600000|2022-07-25 05:40:00|688.4|683.9|685.6|681.1|688.9|684.4|685.4|680.9|7528
1658727900000|2022-07-25 05:45:00|685.9|681.4|683.4|678.9|686.7|682.2|683.1|678.6|14651
1658728200000|2022-07-25 05:50:00|683.6|679.1|683.1|678.6|683.9|679.4|681.9|677.4|8986
1658728500000|2022-07-25 05:55:00|682.7|678.2|683.8|679.3|684.9|680.4|682.6|678.1|5173
1658728800000|2022-07-25 06:00:00|683.9|679.4|685.4|680.9|686.7|682.2|683.9|679.4|6576
1658729100000|2022-07-25 06:05:00|685.2|680.7|685.7|681.2|686.7|682.2|685.2|680.7|4020
1658729400000|2022-07-25 06:10:00|685.9|681.4|685.7|681.2|686.9|682.4|685.7|681.2|2963
1658729700000|2022-07-25 06:15:00|686.2|681.7|683.2|678.7|687.6|683.1|683.1|678.6|5320
1658730000000|2022-07-25 06:20:00|683.3|678.8|687.1|682.6|687.1|682.6|683.2|678.7|3591
1658730300000|2022-07-25 06:25:00|687.2|682.7|687|682.5|687.2|682.7|685.4|680.9|3188
1658730600000|2022-07-25 06:30:00|687.1|682.6|684.4|679.9|687.1|682.6|683.4|678.9|4504
1658730900000|2022-07-25 06:35:00|684.9|680.4|682.9|678.4|685.2|680.7|682.4|677.9|4198
1658731200000|2022-07-25 06:40:00|682.8|678.3|684.2|679.7|684.2|679.7|681.4|676.9|6200
1658731500000|2022-07-25 06:45:00|684.3|679.8|683.5|679|684.7|680.2|682.4|677.9|5055
1658731800000|2022-07-25 06:50:00|683.2|678.7|687.8|683.3|688.5|684|683|678.5|13726
1658732100000|2022-07-25 06:55:00|687.3|682.8|684.7|680.2|687.7|683.2|684.3|679.8|12374
1658754000000|2022-07-25 13:00:00|687.3|682.8|684.9|680.4|689.9|685.4|682.1|677.6|26892
1658754300000|2022-07-25 13:05:00|685.3|680.8|682.8|678.3|685.3|680.8|680.6|676.1|14149
1658754600000|2022-07-25 13:10:00|682.6|678.1|682.9|678.4|682.9|678.4|680.3|675.8|10338
1658754900000|2022-07-25 13:15:00|682.8|678.3|678.4|673.9|682.9|678.4|677.9|673.4|15368
1658755200000|2022-07-25 13:20:00|678.3|673.8|678.3|673.8|679.4|674.9|677.1|672.6|12177
1658755500000|2022-07-25 13:25:00|678.1|673.6|681.7|677.2|682.2|677.7|678.1|673.6|10575
1658755800000|2022-07-25 13:30:00|681.9|677.4|679.9|675.4|682.2|677.7|679.6|675.1|4827
1658756100000|2022-07-25 13:35:00|679.6|675.1|679.7|675.2|680.2|675.7|679.1|674.6|3107
1658756400000|2022-07-25 13:40:00|679.6|675.1|680.1|675.6|681.4|676.9|679.1|674.6|3788
1658756700000|2022-07-25 13:45:00|679.9|675.4|680.9|676.4|681.2|676.7|678.9|674.4|3297
1658757000000|2022-07-25 13:50:00|680.8|676.3|678.6|674.1|681.4|676.9|677.7|673.2|4513
1658757300000|2022-07-25 13:55:00|678.5|674|679.4|674.9|680.1|675.6|678.1|673.6|2952
1658757600000|2022-07-25 14:00:00|679.6|675.1|680.6|676.1|681.6|677.1|679.4|674.9|2583
1658757900000|2022-07-25 14:05:00|680.5|676|682.2|677.7|682.2|677.7|679.3|674.8|2633
1658758200000|2022-07-25 14:10:00|682.1|677.6|683.9|679.4|683.9|679.4|681.6|677.1|10775
1658758500000|2022-07-25 14:15:00|684|679.5|684.4|679.9|685.5|681|683.4|678.9|6919
1658758800000|2022-07-25 14:20:00|684.7|680.2|685.7|681.2|687|682.5|683.7|679.2|4933
1658759100000|2022-07-25 14:25:00|686|681.5|685.5|681|687.2|682.7|685.5|681|6265
1658759400000|2022-07-25 14:30:00|685.7|681.2|686.2|681.7|686.5|682|685.5|681|2565
1658759700000|2022-07-25 14:35:00|686|681.5|684.9|680.4|686|681.5|684|679.5|3660
1658760000000|2022-07-25 14:40:00|684.5|680|685.4|680.9|685.4|680.9|683.4|678.9|2561
1658760300000|2022-07-25 14:45:00|685.2|680.7|685.2|680.7|686.7|682.2|685.2|680.7|2231
1658760600000|2022-07-25 14:50:00|685|680.5|684|679.5|685.2|680.7|684|679.5|2400
1658760900000|2022-07-25 14:55:00|684.2|679.7|683.9|679.4|684.4|679.9|683.2|678.7|5817
1658797200000|2022-07-26 01:00:00|683.7|679.2|687|682.5|687.1|682.6|683.7|679.2|8727
1658797500000|2022-07-26 01:05:00|686.9|682.4|686.2|681.7|689.7|685.2|684.3|679.8|12446
1658797800000|2022-07-26 01:10:00|686.1|681.6|684.5|680|687.2|682.7|684.5|680|6233
1658798100000|2022-07-26 01:15:00|684.2|679.7|684.2|679.7|685|680.5|683.4|678.9|5988
1658798400000|2022-07-26 01:20:00|684.4|679.9|685.7|681.2|686.8|682.3|684.2|679.7|3531
1658798700000|2022-07-26 01:25:00|685.8|681.3|685.8|681.3|687.9|683.4|685.7|681.2|6673
1658799000000|2022-07-26 01:30:00|686|681.5|689.2|684.7|689.5|685|685.8|681.3|14870
1658799300000|2022-07-26 01:35:00|689.3|684.8|690.3|685.8|693.2|688.7|689.3|684.8|15822
1658799600000|2022-07-26 01:40:00|690.5|686|689|684.5|690.5|686|688.3|683.8|4847
1658799900000|2022-07-26 01:45:00|689.1|684.6|689.6|685.1|689.6|685.1|688.6|684.1|3067
1658800200000|2022-07-26 01:50:00|689.8|685.3|691.3|686.8|691.8|687.3|689.8|685.3|5188
1658800500000|2022-07-26 01:55:00|691.1|686.6|702.3|697.8|702.8|698.3|690.8|686.3|42166
1658800800000|2022-07-26 02:00:00|702.4|697.9|700.8|696.3|703|698.5|699.2|694.7|17306
1658801100000|2022-07-26 02:05:00|701.2|696.7|705.6|701.1|707.2|702.7|701.2|696.7|31241
1658801400000|2022-07-26 02:10:00|705.5|701|705.9|701.4|705.9|701.4|703.6|699.1|10757
1658802600000|2022-07-26 02:30:00|705.6|701.1|706|701.5|710.9|706.4|704.5|700|17964
1658802900000|2022-07-26 02:35:00|706.1|701.6|704.1|699.6|706.1|701.6|703.6|699.1|6837
1658803200000|2022-07-26 02:40:00|704.3|699.8|704.5|700|705|700.5|702.8|698.3|5826
1658803500000|2022-07-26 02:45:00|704.6|700.1|706.4|701.9|708.2|703.7|704.6|700.1|12204
1658803800000|2022-07-26 02:50:00|706.6|702.1|705.1|700.6|707.4|702.9|704.6|700.1|4974
1658804100000|2022-07-26 02:55:00|705|700.5|703.8|699.3|705.1|700.6|703.5|699|6534
1658804400000|2022-07-26 03:00:00|703.7|699.2|705.3|700.8|705.8|701.3|703.7|699.2|5251
1658804700000|2022-07-26 03:05:00|705.5|701|701.8|697.3|706.6|702.1|701.3|696.8|10230
1658805000000|2022-07-26 03:10:00|701.7|697.2|701|696.5|702.5|698|701|696.5|6495
1658805300000|2022-07-26 03:15:00|701.1|696.6|700|695.5|703.6|699.1|699.8|695.3|8015
1658805600000|2022-07-26 03:20:00|699.8|695.3|702.6|698.1|703.3|698.8|699.8|695.3|5458
1658805900000|2022-07-26 03:25:00|702.8|698.3|703.3|698.8|704.3|699.8|701.1|696.6|5677
1658813400000|2022-07-26 05:30:00|703.7|699.2|704.9|700.4|706|701.5|701.6|697.1|10129
1658813700000|2022-07-26 05:35:00|705|700.5|703.7|699.2|705.5|701|703.7|699.2|4459
1658814000000|2022-07-26 05:40:00|703.4|698.9|702.9|698.4|704.2|699.7|702.4|697.9|3581
1658814300000|2022-07-26 05:45:00|703.2|698.7|702.7|698.2|704|699.5|701.7|697.2|3755
1658814600000|2022-07-26 05:50:00|702.9|698.4|705.4|700.9|705.9|701.4|702.7|698.2|4952
1658814900000|2022-07-26 05:55:00|705.5|701|706|701.5|706.5|702|704.4|699.9|4822
1658815200000|2022-07-26 06:00:00|705.9|701.4|705.4|700.9|706.5|702|704.4|699.9|4134
1658815500000|2022-07-26 06:05:00|705.5|701|705.6|701.1|707.1|702.6|705.2|700.7|3957
1658815800000|2022-07-26 06:10:00|705.4|700.9|706.6|702.1|706.6|702.1|704.8|700.3|4189
1658816100000|2022-07-26 06:15:00|706.7|702.2|706.6|702.1|707.1|702.6|705.4|700.9|2382
1658816400000|2022-07-26 06:20:00|706.7|702.2|709.2|704.7|710.1|705.6|706.6|702.1|8086
1658816700000|2022-07-26 06:25:00|709.4|704.9|708.4|703.9|709.6|705.1|707.6|703.1|4659
1658817000000|2022-07-26 06:30:00|708.5|704|706.6|702.1|709.4|704.9|706.4|701.9|7083
1658817300000|2022-07-26 06:35:00|706.7|702.2|707.1|702.6|708.4|703.9|706.7|702.2|3550
1658817600000|2022-07-26 06:40:00|706.7|702.2|708.7|704.2|708.9|704.4|705.2|700.7|6968
1658817900000|2022-07-26 06:45:00|708.9|704.4|711.2|706.7|711.6|707.1|708.9|704.4|13404
1658818200000|2022-07-26 06:50:00|711.4|706.9|712|707.5|712.7|708.2|710.2|705.7|11060
1658818500000|2022-07-26 06:55:00|712.2|707.7|713.7|709.2|713.9|709.4|710.7|706.2|19567
1658818800000|2022-07-26 07:00:00|713.9|709.4|713.9|709.4|713.9|709.4|713.9|709.4|0
1658840400000|2022-07-26 13:00:00|716.9|712.4|712.5|708|717.8|713.3|711.7|707.2|33700
1658840700000|2022-07-26 13:05:00|712.3|707.8|712|707.5|714.8|710.3|711.3|706.8|12303
1658841000000|2022-07-26 13:10:00|711.6|707.1|709.6|705.1|712|707.5|709.1|704.6|11105
1658841300000|2022-07-26 13:15:00|709.3|704.8|709.1|704.6|709.6|705.1|707.3|702.8|11413
1658841600000|2022-07-26 13:20:00|709|704.5|711.3|706.8|711.6|707.1|708.6|704.1|5624
1658841900000|2022-07-26 13:25:00|711.1|706.6|712.3|707.8|712.9|708.4|710.1|705.6|6892
1658842200000|2022-07-26 13:30:00|712.1|707.6|709.8|705.3|712.4|707.9|709.4|704.9|4442
1658842500000|2022-07-26 13:35:00|709.6|705.1|710.6|706.1|711.1|706.6|709.6|705.1|3409
1658842800000|2022-07-26 13:40:00|710.1|705.6|710.1|705.6|711.8|707.3|710|705.5|2865
1658843100000|2022-07-26 13:45:00|710|705.5|707.9|703.4|710|705.5|707.3|702.8|8178
1658843400000|2022-07-26 13:50:00|707.8|703.3|708.3|703.8|709.6|705.1|707.6|703.1|3595
1658843700000|2022-07-26 13:55:00|708.4|703.9|709.1|704.6|709.8|705.3|708.4|703.9|2536
1658844000000|2022-07-26 14:00:00|709.2|704.7|708.8|704.3|710.3|705.8|708.1|703.6|3630
1658844300000|2022-07-26 14:05:00|708.6|704.1|708.8|704.3|708.9|704.4|707.8|703.3|3358
1658844600000|2022-07-26 14:10:00|708.3|703.8|705.9|701.4|709.1|704.6|705.8|701.3|5443
1658844900000|2022-07-26 14:15:00|706.3|701.8|708.4|703.9|708.4|703.9|705.8|701.3|5302
1658845200000|2022-07-26 14:20:00|708.3|703.8|709.8|705.3|710.1|705.6|707.9|703.4|4190
1658845500000|2022-07-26 14:25:00|709.4|704.9|710.7|706.2|711.4|706.9|708.9|704.4|6864
1658845800000|2022-07-26 14:30:00|710.9|706.4|709.2|704.7|711.2|706.7|708.7|704.2|3335
1658846100000|2022-07-26 14:35:00|709.6|705.1|710.6|706.1|711.1|706.6|709.1|704.6|2473
1658846400000|2022-07-26 14:40:00|711.1|706.6|710.4|705.9|711.1|706.6|709.9|705.4|2202
1658846700000|2022-07-26 14:45:00|710.6|706.1|709.4|704.9|711.1|706.6|709.4|704.9|2598
1658847000000|2022-07-26 14:50:00|709.1|704.6|708.1|703.6|709.1|704.6|707.3|702.8|5435
1658847300000|2022-07-26 14:55:00|708.2|703.7|707.3|702.8|708.3|703.8|706.1|701.6|6711
1658883600000|2022-07-27 01:00:00|707.1|702.6|702.3|697.8|707.1|702.6|701.4|696.9|20569
1658883900000|2022-07-27 01:05:00|701.9|697.4|700.1|695.6|703.6|699.1|699.8|695.3|11037
1658884200000|2022-07-27 01:10:00|700|695.5|700.8|696.3|701|696.5|699.3|694.8|13074
1658884500000|2022-07-27 01:15:00|700.3|695.8|698.4|693.9|700.3|695.8|697.3|692.8|17164
1658884800000|2022-07-27 01:20:00|698.5|694|698|693.5|699.4|694.9|697.5|693|7049
1658885100000|2022-07-27 01:25:00|698.2|693.7|700|695.5|700.5|696|698.2|693.7|8034
1658885400000|2022-07-27 01:30:00|699.8|695.3|698.5|694|701|696.5|698.4|693.9|5784
1658885700000|2022-07-27 01:35:00|698.2|693.7|698.5|694|699|694.5|696.5|692|4856
1658886000000|2022-07-27 01:40:00|698.3|693.8|696.5|692|698.5|694|696.3|691.8|4947
1658886300000|2022-07-27 01:45:00|696.6|692.1|697.3|692.8|697.3|692.8|696|691.5|4661
1658886600000|2022-07-27 01:50:00|697.1|692.6|698.8|694.3|699.3|694.8|696.5|692|2973
1658886900000|2022-07-27 01:55:00|699.2|694.7|694.8|690.3|699.2|694.7|694.1|689.6|14605
1658887200000|2022-07-27 02:00:00|694.7|690.2|693.2|688.7|696.3|691.8|692.7|688.2|10423
1658887500000|2022-07-27 02:05:00|693.3|688.8|693|688.5|694.3|689.8|692.5|688|6662
1658887800000|2022-07-27 02:10:00|693.1|688.6|695.2|690.7|695.2|690.7|691.4|686.9|9690
1658889000000|2022-07-27 02:30:00|695|690.5|693.3|688.8|696.3|691.8|693.2|688.7|6923
1658889300000|2022-07-27 02:35:00|693.2|688.7|692.3|687.8|693.2|688.7|691.7|687.2|4938
1658889600000|2022-07-27 02:40:00|692.5|688|690.5|686|692.5|688|689.7|685.2|9689
1658889900000|2022-07-27 02:45:00|690.4|685.9|692.3|687.8|692.5|688|689.9|685.4|4730
1658890200000|2022-07-27 02:50:00|692.7|688.2|695.8|691.3|695.9|691.4|692.3|687.8|9176
1658890500000|2022-07-27 02:55:00|695.6|691.1|696.8|692.3|698.7|694.2|694.3|689.8|8659
1658890800000|2022-07-27 03:00:00|697|692.5|697.8|693.3|698.3|693.8|696.3|691.8|4355
1658891100000|2022-07-27 03:05:00|698|693.5|697.5|693|699.6|695.1|696.8|692.3|6909
1658891400000|2022-07-27 03:10:00|697.8|693.3|699.9|695.4|701.4|696.9|697.5|693|11563
1658891700000|2022-07-27 03:15:00|700.4|695.9|699.4|694.9|701.1|696.6|698.9|694.4|8136
1658892000000|2022-07-27 03:20:00|699.6|695.1|698.9|694.4|700.6|696.1|697.9|693.4|6024
1658892300000|2022-07-27 03:25:00|699.1|694.6|703.7|699.2|705.2|700.7|699.1|694.6|13396
1658899800000|2022-07-27 05:30:00|703.8|699.3|710.5|706|711|706.5|703.8|699.3|26799
1658900100000|2022-07-27 05:35:00|710.1|705.6|708.1|703.6|711.1|706.6|707.5|703|10546
1658900400000|2022-07-27 05:40:00|708.3|703.8|709.4|704.9|709.5|705|707|702.5|5631
1658900700000|2022-07-27 05:45:00|709.5|705|707.3|702.8|710|705.5|707.1|702.6|5052
1658901000000|2022-07-27 05:50:00|707.2|702.7|707.1|702.6|708.6|704.1|706.8|702.3|3953
1658901300000|2022-07-27 05:55:00|707.3|702.8|709.1|704.6|709.1|704.6|707.3|702.8|2914
1658901600000|2022-07-27 06:00:00|708.9|704.4|709.1|704.6|710.1|705.6|708|703.5|5738
1658901900000|2022-07-27 06:05:00|708.8|704.3|706.8|702.3|710.1|705.6|706.8|702.3|4449
1658902200000|2022-07-27 06:10:00|706.3|701.8|706.9|702.4|707.4|702.9|706.1|701.6|4579
1658902500000|2022-07-27 06:15:00|707.3|702.8|704.9|700.4|707.9|703.4|704.2|699.7|5373
1658902800000|2022-07-27 06:20:00|704.8|700.3|705.1|700.6|706.1|701.6|704.4|699.9|2936
1658903100000|2022-07-27 06:25:00|704.9|700.4|702.1|697.6|705.6|701.1|701.6|697.1|6400
1658903400000|2022-07-27 06:30:00|702.2|697.7|703|698.5|703.6|699.1|701.9|697.4|5108
1658903700000|2022-07-27 06:35:00|703.4|698.9|700.8|696.3|704.2|699.7|700.7|696.2|6299
1658904000000|2022-07-27 06:40:00|700.9|696.4|701.6|697.1|701.6|697.1|699.5|695|7167
1658904300000|2022-07-27 06:45:00|701.7|697.2|700.2|695.7|701.7|697.2|698.9|694.4|4669
1658904600000|2022-07-27 06:50:00|700.1|695.6|702.3|697.8|702.3|697.8|699.4|694.9|6667
1658904900000|2022-07-27 06:55:00|702.4|697.9|704.3|699.8|704.3|699.8|702.3|697.8|10960
1658926800000|2022-07-27 13:00:00|706.1|701.6|702.8|698.3|706.3|701.8|702.3|697.8|16305
1658927100000|2022-07-27 13:05:00|702.6|698.1|701.5|697|703.8|699.3|700.5|696|11097
1658927400000|2022-07-27 13:10:00|701.3|696.8|702.5|698|702.5|698|699.7|695.2|8619
1658927700000|2022-07-27 13:15:00|703|698.5|704.9|700.4|704.9|700.4|701.8|697.3|8946
1658928000000|2022-07-27 13:20:00|705.1|700.6|708.1|703.6|709.1|704.6|704.9|700.4|12846
1658928300000|2022-07-27 13:25:00|707.9|703.4|709.1|704.6|710.5|706|706.6|702.1|8936
1658928600000|2022-07-27 13:30:00|709|704.5|708.5|704|710.3|705.8|708.5|704|5243
1658928900000|2022-07-27 13:35:00|708.1|703.6|708.5|704|710.1|705.6|706.9|702.4|8352
1658929200000|2022-07-27 13:40:00|708.4|703.9|709|704.5|709.7|705.2|705.2|700.7|5834
1658929500000|2022-07-27 13:45:00|709.2|704.7|712.1|707.6|713.5|709|708.4|703.9|11036
1658929800000|2022-07-27 13:50:00|711.9|707.4|714|709.5|714|709.5|710.3|705.8|8774
1658930100000|2022-07-27 13:55:00|714.5|710|714.9|710.4|714.9|710.4|712.5|708|12803
1658930400000|2022-07-27 14:00:00|715.4|710.9|713.5|709|715.5|711|711.5|707|9954
1658930700000|2022-07-27 14:05:00|713.6|709.1|711.2|706.7|714|709.5|710.4|705.9|6574
1658931000000|2022-07-27 14:10:00|711.4|706.9|712.2|707.7|712.7|708.2|711.4|706.9|3620
1658931300000|2022-07-27 14:15:00|712.1|707.6|711.5|707|712.7|708.2|711.4|706.9|2377
1658931600000|2022-07-27 14:20:00|711.7|707.2|711.4|706.9|713.8|709.3|710.2|705.7|5550
1658931900000|2022-07-27 14:25:00|711.3|706.8|711.7|707.2|712|707.5|710.8|706.3|2223
1658932200000|2022-07-27 14:30:00|711.8|707.3|713.7|709.2|714.2|709.7|711.8|707.3|7130
1658932500000|2022-07-27 14:35:00|713.8|709.3|714.3|709.8|716.1|711.6|713.8|709.3|11525
1658932800000|2022-07-27 14:40:00|714.4|709.9|714.6|710.1|715.1|710.6|712.9|708.4|7103
1658933100000|2022-07-27 14:45:00|714.7|710.2|715.1|710.6|716.5|712|714.4|709.9|9571
1658933400000|2022-07-27 14:50:00|715.2|710.7|717.6|713.1|717.6|713.1|714.9|710.4|7735
1658933700000|2022-07-27 14:55:00|717.9|713.4|718.6|714.1|720.2|715.7|717.9|713.4|19508
1658934000000|2022-07-27 15:00:00|718.4|713.9|718.4|713.9|718.4|713.9|718.4|713.9|0
1658970000000|2022-07-28 01:00:00|718.5|714|726.6|722.1|727.1|722.6|718.5|714|32442
1658970300000|2022-07-28 01:05:00|726.4|721.9|724.5|720|726.4|721.9|723.8|719.3|12443
1658970600000|2022-07-28 01:10:00|724.2|719.7|725.1|720.6|725.1|720.6|721.5|717|9960
1658970900000|2022-07-28 01:15:00|725.4|720.9|724.1|719.6|725.4|720.9|722.5|718|4929
1658971200000|2022-07-28 01:20:00|724.3|719.8|724.1|719.6|724.6|720.1|722.5|718|4553
1658971500000|2022-07-28 01:25:00|724.3|719.8|724|719.5|724.5|720|721.8|717.3|3963
1658971800000|2022-07-28 01:30:00|724.1|719.6|724|719.5|724.6|720.1|723.3|718.8|4344
1658972100000|2022-07-28 01:35:00|724.1|719.6|727.6|723.1|728|723.5|724.1|719.6|7333
1658972400000|2022-07-28 01:40:00|727.3|722.8|726.3|721.8|728.8|724.3|726.3|721.8|6833
1658972700000|2022-07-28 01:45:00|726.2|721.7|723.7|719.2|726.7|722.2|722.8|718.3|6592
1658973000000|2022-07-28 01:50:00|723.5|719|721.4|716.9|723.7|719.2|720.3|715.8|8649
1658973300000|2022-07-28 01:55:00|721.7|717.2|723|718.5|723|718.5|721.3|716.8|4242
1658973600000|2022-07-28 02:00:00|723.2|718.7|722|717.5|723.2|718.7|721|716.5|3952
1658973900000|2022-07-28 02:05:00|722.4|717.9|722.2|717.7|724.3|719.8|721.5|717|3846
1658974200000|2022-07-28 02:10:00|722.7|718.2|724|719.5|724.3|719.8|722.5|718|2672
1658975400000|2022-07-28 02:30:00|724.4|719.9|725.9|721.4|726.8|722.3|724|719.5|6771
1658975700000|2022-07-28 02:35:00|725.8|721.3|725.5|721|725.8|721.3|724.2|719.7|2443
1658976000000|2022-07-28 02:40:00|725.7|721.2|725|720.5|726.2|721.7|724.5|720|2330
1658976300000|2022-07-28 02:45:00|725.4|720.9|724.9|720.4|725.5|721|723.2|718.7|4004
1658976600000|2022-07-28 02:50:00|724.5|720|724.9|720.4|724.9|720.4|723.4|718.9|2096
1658976900000|2022-07-28 02:55:00|725|720.5|726.9|722.4|728.4|723.9|725|720.5|3464
1658977200000|2022-07-28 03:00:00|727.4|722.9|726.7|722.2|728.6|724.1|726.6|722.1|3566
1658977500000|2022-07-28 03:05:00|726.9|722.4|729|724.5|729.5|725|726.9|722.4|4832
1658977800000|2022-07-28 03:10:00|729.1|724.6|731.9|727.4|733.1|728.6|729.1|724.6|8961
1658978100000|2022-07-28 03:15:00|731.7|727.2|731.2|726.7|732.1|727.6|730.9|726.4|5052
1658978400000|2022-07-28 03:20:00|731.1|726.6|734.2|729.7|735.7|731.2|730.6|726.1|10431
1658978700000|2022-07-28 03:25:00|734.1|729.6|736.3|731.8|736.3|731.8|732.7|728.2|10740
1658986200000|2022-07-28 05:30:00|736.7|732.2|738.3|733.8|740.2|735.7|734.2|729.7|27381
1658986500000|2022-07-28 05:35:00|738.7|734.2|736.5|732|739.3|734.8|736.5|732|11425
1658986800000|2022-07-28 05:40:00|736.4|731.9|734.7|730.2|737.7|733.2|734.5|730|12679
1658987100000|2022-07-28 05:45:00|734.8|730.3|737.7|733.2|737.8|733.3|734.7|730.2|5851
1658987400000|2022-07-28 05:50:00|737.8|733.3|737.7|733.2|738.5|734|736.7|732.2|8047
1658987700000|2022-07-28 05:55:00|737.5|733|738.1|733.6|740|735.5|737.1|732.6|8024
1658988000000|2022-07-28 06:00:00|737.9|733.4|740.4|735.9|740.6|736.1|737.9|733.4|8472
1658988300000|2022-07-28 06:05:00|740.1|735.6|739.8|735.3|742.1|737.6|739.7|735.2|8536
1658988600000|2022-07-28 06:10:00|740.3|735.8|741.5|737|742.2|737.7|739.8|735.3|7711
1658988900000|2022-07-28 06:15:00|741.4|736.9|744.5|740|745.3|740.8|741.4|736.9|11907
1658989200000|2022-07-28 06:20:00|744.2|739.7|744.9|740.4|746.4|741.9|744.2|739.7|10703
1658989500000|2022-07-28 06:25:00|744.7|740.2|746.9|742.4|747.1|742.6|744.4|739.9|9882
1658989800000|2022-07-28 06:30:00|747|742.5|745.4|740.9|749.2|744.7|745.3|740.8|15127
1658990100000|2022-07-28 06:35:00|745.3|740.8|747.1|742.6|747.2|742.7|745.3|740.8|7640
1658990400000|2022-07-28 06:40:00|747.2|742.7|750.3|745.8|750.3|745.8|746.9|742.4|7408
1658990700000|2022-07-28 06:45:00|749.9|745.4|749.4|744.9|749.9|745.4|747.3|742.8|8897
1658991000000|2022-07-28 06:50:00|748.9|744.4|751.9|747.4|753.2|748.7|747.8|743.3|15183
1658991300000|2022-07-28 06:55:00|751.6|747.1|748.4|743.9|752.9|748.4|748.4|743.9|19018
1659013200000|2022-07-28 13:00:00|739.1|734.6|740.6|736.1|741.9|737.4|737.7|733.2|34570
1659013500000|2022-07-28 13:05:00|740.4|735.9|744.6|740.1|744.6|740.1|739.3|734.8|12538
1659013800000|2022-07-28 13:10:00|744.7|740.2|742|737.5|744.8|740.3|741.1|736.6|9998
1659014100000|2022-07-28 13:15:00|741.9|737.4|741.7|737.2|743.1|738.6|740|735.5|7703
1659014400000|2022-07-28 13:20:00|741.2|736.7|742.7|738.2|742.7|738.2|740.1|735.6|9158
1659014700000|2022-07-28 13:25:00|742.6|738.1|740.9|736.4|742.6|738.1|740.3|735.8|7004
1659015000000|2022-07-28 13:30:00|741.1|736.6|743.6|739.1|745.1|740.6|741.1|736.6|6680
1659015300000|2022-07-28 13:35:00|743.4|738.9|747.1|742.6|747.8|743.3|743.4|738.9|9641
1659015600000|2022-07-28 13:40:00|746.6|742.1|744|739.5|747.1|742.6|744|739.5|5337
1659015900000|2022-07-28 13:45:00|743.6|739.1|742.1|737.6|743.8|739.3|741.6|737.1|6339
1659016200000|2022-07-28 13:50:00|742|737.5|736.9|732.4|742|737.5|736.2|731.7|13223
1659016500000|2022-07-28 13:55:00|736.8|732.3|738.2|733.7|738.7|734.2|736.6|732.1|7788
1659016800000|2022-07-28 14:00:00|738.1|733.6|739.6|735.1|739.7|735.2|737.6|733.1|5783
1659017100000|2022-07-28 14:05:00|739.7|735.2|739.7|735.2|739.7|735.2|737.7|733.2|3362
1659017400000|2022-07-28 14:10:00|739.8|735.3|741.5|737|742.2|737.7|738.9|734.4|6107
1659017700000|2022-07-28 14:15:00|741.9|737.4|743.3|738.8|743.9|739.4|740.9|736.4|4690
1659018000000|2022-07-28 14:20:00|743.1|738.6|740.9|736.4|743.3|738.8|740.3|735.8|3842
1659018300000|2022-07-28 14:25:00|740.4|735.9|741.9|737.4|742.4|737.9|739.8|735.3|3310
1659018600000|2022-07-28 14:30:00|742|737.5|746.9|742.4|747.8|743.3|741.8|737.3|8026
1659018900000|2022-07-28 14:35:00|746.5|742|746|741.5|746.5|742|744.9|740.4|6378
1659019200000|2022-07-28 14:40:00|746.2|741.7|746|741.5|746.2|741.7|744.3|739.8|3578
1659019500000|2022-07-28 14:45:00|746.2|741.7|748.3|743.8|749.8|745.3|746.2|741.7|7533
1659019800000|2022-07-28 14:50:00|748.2|743.7|746.3|741.8|748.2|743.7|745.7|741.2|3814
1659020100000|2022-07-28 14:55:00|746.2|741.7|745.9|741.4|747.2|742.7|744.9|740.4|5691
1658970000000|2022-07-28 01:00:00|718.5|714|726.6|722.1|727.1|722.6|718.5|714|32442
1658970300000|2022-07-28 01:05:00|726.4|721.9|724.5|720|726.4|721.9|723.8|719.3|12443
1658970600000|2022-07-28 01:10:00|724.2|719.7|725.1|720.6|725.1|720.6|721.5|717|9960
1658970900000|2022-07-28 01:15:00|725.4|720.9|724.1|719.6|725.4|720.9|722.5|718|4929
1658971200000|2022-07-28 01:20:00|724.3|719.8|724.1|719.6|724.6|720.1|722.5|718|4553
1658971500000|2022-07-28 01:25:00|724.3|719.8|724|719.5|724.5|720|721.8|717.3|3963
1658971800000|2022-07-28 01:30:00|724.1|719.6|724|719.5|724.6|720.1|723.3|718.8|4344
1658972100000|2022-07-28 01:35:00|724.1|719.6|727.6|723.1|728|723.5|724.1|719.6|7333
1658972400000|2022-07-28 01:40:00|727.3|722.8|726.3|721.8|728.8|724.3|726.3|721.8|6833
1658972700000|2022-07-28 01:45:00|726.2|721.7|723.7|719.2|726.7|722.2|722.8|718.3|6592
1658973000000|2022-07-28 01:50:00|723.5|719|721.4|716.9|723.7|719.2|720.3|715.8|8649
1658973300000|2022-07-28 01:55:00|721.7|717.2|723|718.5|723|718.5|721.3|716.8|4242
1658973600000|2022-07-28 02:00:00|723.2|718.7|722|717.5|723.2|718.7|721|716.5|3952
1658973900000|2022-07-28 02:05:00|722.4|717.9|722.2|717.7|724.3|719.8|721.5|717|3846
1658974200000|2022-07-28 02:10:00|722.7|718.2|724|719.5|724.3|719.8|722.5|718|2672
1658975400000|2022-07-28 02:30:00|724.4|719.9|725.9|721.4|726.8|722.3|724|719.5|6771
1658975700000|2022-07-28 02:35:00|725.8|721.3|725.5|721|725.8|721.3|724.2|719.7|2443
1658976000000|2022-07-28 02:40:00|725.7|721.2|725|720.5|726.2|721.7|724.5|720|2330
1658976300000|2022-07-28 02:45:00|725.4|720.9|724.9|720.4|725.5|721|723.2|718.7|4004
1658976600000|2022-07-28 02:50:00|724.5|720|724.9|720.4|724.9|720.4|723.4|718.9|2096
1658976900000|2022-07-28 02:55:00|725|720.5|726.9|722.4|728.4|723.9|725|720.5|3464
1658977200000|2022-07-28 03:00:00|727.4|722.9|726.7|722.2|728.6|724.1|726.6|722.1|3566
1658977500000|2022-07-28 03:05:00|726.9|722.4|729|724.5|729.5|725|726.9|722.4|4832
1658977800000|2022-07-28 03:10:00|729.1|724.6|731.9|727.4|733.1|728.6|729.1|724.6|8961
1658978100000|2022-07-28 03:15:00|731.7|727.2|731.2|726.7|732.1|727.6|730.9|726.4|5052
1658978400000|2022-07-28 03:20:00|731.1|726.6|734.2|729.7|735.7|731.2|730.6|726.1|10431
1658978700000|2022-07-28 03:25:00|734.1|729.6|736.3|731.8|736.3|731.8|732.7|728.2|10740
1658986200000|2022-07-28 05:30:00|736.7|732.2|738.3|733.8|740.2|735.7|734.2|729.7|27381
1658986500000|2022-07-28 05:35:00|738.7|734.2|736.5|732|739.3|734.8|736.5|732|11425
1658986800000|2022-07-28 05:40:00|736.4|731.9|734.7|730.2|737.7|733.2|734.5|730|12679
1658987100000|2022-07-28 05:45:00|734.8|730.3|737.7|733.2|737.8|733.3|734.7|730.2|5851
1658987400000|2022-07-28 05:50:00|737.8|733.3|737.7|733.2|738.5|734|736.7|732.2|8047
1658987700000|2022-07-28 05:55:00|737.5|733|738.1|733.6|740|735.5|737.1|732.6|8024
1658988000000|2022-07-28 06:00:00|737.9|733.4|740.4|735.9|740.6|736.1|737.9|733.4|8472
1658988300000|2022-07-28 06:05:00|740.1|735.6|739.8|735.3|742.1|737.6|739.7|735.2|8536
1658988600000|2022-07-28 06:10:00|740.3|735.8|741.5|737|742.2|737.7|739.8|735.3|7711
1658988900000|2022-07-28 06:15:00|741.4|736.9|744.5|740|745.3|740.8|741.4|736.9|11907
1658989200000|2022-07-28 06:20:00|744.2|739.7|744.9|740.4|746.4|741.9|744.2|739.7|10703
1658989500000|2022-07-28 06:25:00|744.7|740.2|746.9|742.4|747.1|742.6|744.4|739.9|9882
1658989800000|2022-07-28 06:30:00|747|742.5|745.4|740.9|749.2|744.7|745.3|740.8|15127
1658990100000|2022-07-28 06:35:00|745.3|740.8|747.1|742.6|747.2|742.7|745.3|740.8|7640
1658990400000|2022-07-28 06:40:00|747.2|742.7|750.3|745.8|750.3|745.8|746.9|742.4|7408
1658990700000|2022-07-28 06:45:00|749.9|745.4|749.4|744.9|749.9|745.4|747.3|742.8|8897
1658991000000|2022-07-28 06:50:00|748.9|744.4|751.9|747.4|753.2|748.7|747.8|743.3|15183
1658991300000|2022-07-28 06:55:00|751.6|747.1|748.4|743.9|752.9|748.4|748.4|743.9|19018
1659013200000|2022-07-28 13:00:00|739.1|734.6|740.6|736.1|741.9|737.4|737.7|733.2|34570
1659013500000|2022-07-28 13:05:00|740.4|735.9|744.6|740.1|744.6|740.1|739.3|734.8|12538
1659013800000|2022-07-28 13:10:00|744.7|740.2|742|737.5|744.8|740.3|741.1|736.6|9998
1659014100000|2022-07-28 13:15:00|741.9|737.4|741.7|737.2|743.1|738.6|740|735.5|7703
1659014400000|2022-07-28 13:20:00|741.2|736.7|742.7|738.2|742.7|738.2|740.1|735.6|9158
1659014700000|2022-07-28 13:25:00|742.6|738.1|740.9|736.4|742.6|738.1|740.3|735.8|7004
1659015000000|2022-07-28 13:30:00|741.1|736.6|743.6|739.1|745.1|740.6|741.1|736.6|6680
1659015300000|2022-07-28 13:35:00|743.4|738.9|747.1|742.6|747.8|743.3|743.4|738.9|9641
1659015600000|2022-07-28 13:40:00|746.6|742.1|744|739.5|747.1|742.6|744|739.5|5337
1659015900000|2022-07-28 13:45:00|743.6|739.1|742.1|737.6|743.8|739.3|741.6|737.1|6339
1659016200000|2022-07-28 13:50:00|742|737.5|736.9|732.4|742|737.5|736.2|731.7|13223
1659016500000|2022-07-28 13:55:00|736.8|732.3|738.2|733.7|738.7|734.2|736.6|732.1|7788
1659016800000|2022-07-28 14:00:00|738.1|733.6|739.6|735.1|739.7|735.2|737.6|733.1|5783
1659017100000|2022-07-28 14:05:00|739.7|735.2|739.7|735.2|739.7|735.2|737.7|733.2|3362
1659017400000|2022-07-28 14:10:00|739.8|735.3|741.5|737|742.2|737.7|738.9|734.4|6107
1659017700000|2022-07-28 14:15:00|741.9|737.4|743.3|738.8|743.9|739.4|740.9|736.4|4690
1659018000000|2022-07-28 14:20:00|743.1|738.6|740.9|736.4|743.3|738.8|740.3|735.8|3842
1659018300000|2022-07-28 14:25:00|740.4|735.9|741.9|737.4|742.4|737.9|739.8|735.3|3310
1659018600000|2022-07-28 14:30:00|742|737.5|746.9|742.4|747.8|743.3|741.8|737.3|8026
1659018900000|2022-07-28 14:35:00|746.5|742|746|741.5|746.5|742|744.9|740.4|6378
1659019200000|2022-07-28 14:40:00|746.2|741.7|746|741.5|746.2|741.7|744.3|739.8|3578
1659019500000|2022-07-28 14:45:00|746.2|741.7|748.3|743.8|749.8|745.3|746.2|741.7|7533
1659019800000|2022-07-28 14:50:00|748.2|743.7|746.3|741.8|748.2|743.7|745.7|741.2|3814
1659020100000|2022-07-28 14:55:00|746.2|741.7|745.9|741.4|747.2|742.7|744.9|740.4|5691
1659056400000|2022-07-29 01:00:00|745.6|741.1|741.6|737.1|747.8|743.3|741.2|736.7|11753
1659056700000|2022-07-29 01:05:00|742|737.5|741.1|736.6|743.7|739.2|741|736.5|5971
1659057000000|2022-07-29 01:10:00|741|736.5|744.7|740.2|744.9|740.4|740.9|736.4|4817
1659057300000|2022-07-29 01:15:00|745|740.5|743.2|738.7|745.4|740.9|742.6|738.1|5078
1659057600000|2022-07-29 01:20:00|743.4|738.9|741.9|737.4|744.7|740.2|741.7|737.2|3075
1659057900000|2022-07-29 01:25:00|741.7|737.2|741.4|736.9|742.2|737.7|740.9|736.4|3755
1659058200000|2022-07-29 01:30:00|741|736.5|739.6|735.1|741.4|736.9|737.8|733.3|9212
1659058500000|2022-07-29 01:35:00|739.7|735.2|741.6|737.1|741.6|737.1|739.7|735.2|4533
1659058800000|2022-07-29 01:40:00|741.4|736.9|738.9|734.4|741.4|736.9|738.8|734.3|5704
1659059100000|2022-07-29 01:45:00|738.8|734.3|735.2|730.7|738.8|734.3|734.7|730.2|16366
1659059400000|2022-07-29 01:50:00|735.3|730.8|736|731.5|736.8|732.3|733.1|728.6|9151
1659059700000|2022-07-29 01:55:00|736.2|731.7|733.6|729.1|736.2|731.7|731.4|726.9|7802
1659060000000|2022-07-29 02:00:00|733.4|728.9|731.8|727.3|733.6|729.1|730.7|726.2|7081
1659060300000|2022-07-29 02:05:00|731.7|727.2|732.2|727.7|733.2|728.7|730.6|726.1|7994
1659060600000|2022-07-29 02:10:00|732.6|728.1|729.2|724.7|732.6|728.1|728.7|724.2|7647
1659061800000|2022-07-29 02:30:00|728.8|724.3|726.3|721.8|728.8|724.3|724.2|719.7|21112
1659062100000|2022-07-29 02:35:00|726.5|722|728.3|723.8|728.8|724.3|725.2|720.7|8897
1659062400000|2022-07-29 02:40:00|728.4|723.9|727.6|723.1|731.3|726.8|727.6|723.1|9072
1659062700000|2022-07-29 02:45:00|727.3|722.8|729.7|725.2|730.1|725.6|726.1|721.6|6545
1659063000000|2022-07-29 02:50:00|729.9|725.4|729.6|725.1|731.1|726.6|728.6|724.1|4356
1659063300000|2022-07-29 02:55:00|730.1|725.6|729.7|725.2|731.7|727.2|729.6|725.1|2804
1659063600000|2022-07-29 03:00:00|730|725.5|733.7|729.2|734.3|729.8|729.7|725.2|8069
1659063900000|2022-07-29 03:05:00|733.5|729|732.4|727.9|733.5|729|731.5|727|3643
1659064200000|2022-07-29 03:10:00|732|727.5|729.2|724.7|732|727.5|728.9|724.4|3560
1659064500000|2022-07-29 03:15:00|729|724.5|730.2|725.7|732.7|728.2|728.5|724|3824
1659064800000|2022-07-29 03:20:00|730.3|725.8|731.7|727.2|731.8|727.3|730.2|725.7|1707
1659065100000|2022-07-29 03:25:00|731.3|726.8|729.8|725.3|733|728.5|729.5|725|3841
1659072600000|2022-07-29 05:30:00|729.9|725.4|734.7|730.2|735.8|731.3|729|724.5|11818
1659072900000|2022-07-29 05:35:00|735.1|730.6|734.4|729.9|735.7|731.2|733.4|728.9|6825
1659073200000|2022-07-29 05:40:00|734.6|730.1|734.6|730.1|734.9|730.4|733.3|728.8|3875
1659073500000|2022-07-29 05:45:00|734.7|730.2|732.2|727.7|735.6|731.1|731.2|726.7|3765
1659073800000|2022-07-29 05:50:00|732.5|728|729.6|725.1|732.9|728.4|729.6|725.1|5042
1659074100000|2022-07-29 05:55:00|729.5|725|731.9|727.4|731.9|727.4|729.1|724.6|5390
1659074400000|2022-07-29 06:00:00|731.8|727.3|731.9|727.4|732.8|728.3|729.9|725.4|3300
1659074700000|2022-07-29 06:05:00|731.8|727.3|729.5|725|731.8|727.3|729.4|724.9|1782
1659075000000|2022-07-29 06:10:00|729.9|725.4|730.3|725.8|730.5|726|729.4|724.9|1642
1659075300000|2022-07-29 06:15:00|729.9|725.4|729.4|724.9|730.4|725.9|728.4|723.9|3698
1659075600000|2022-07-29 06:20:00|729.3|724.8|730.1|725.6|730.6|726.1|728.9|724.4|3591
1659075900000|2022-07-29 06:25:00|730.3|725.8|732.9|728.4|733.4|728.9|730.1|725.6|6843
1659076200000|2022-07-29 06:30:00|732.8|728.3|732.8|728.3|733.8|729.3|731.3|726.8|2879
1659076500000|2022-07-29 06:35:00|733.1|728.6|732.6|728.1|734.3|729.8|732.1|727.6|2761
1659076800000|2022-07-29 06:40:00|732.7|728.2|733.6|729.1|733.9|729.4|730.4|725.9|4411
1659077100000|2022-07-29 06:45:00|733.7|729.2|733.2|728.7|737|732.5|733.2|728.7|9632
1659077400000|2022-07-29 06:50:00|732.8|728.3|734.3|729.8|734.8|730.3|731.3|726.8|5896
1659077700000|2022-07-29 06:55:00|734.8|730.3|735.8|731.3|736.8|732.3|734.7|730.2|13819
1659099600000|2022-07-29 13:00:00|736.3|731.8|746.1|741.6|748.4|743.9|736.3|731.8|28743
1659099900000|2022-07-29 13:05:00|746.2|741.7|743.4|738.9|746.7|742.2|743.1|738.6|12612
1659100200000|2022-07-29 13:10:00|743.6|739.1|746.9|742.4|747.6|743.1|741.2|736.7|10712
1659100500000|2022-07-29 13:15:00|746.7|742.2|745.9|741.4|748.5|744|745.9|741.4|8261
1659100800000|2022-07-29 13:20:00|746.4|741.9|740.7|736.2|746.4|741.9|740.5|736|11638
1659101100000|2022-07-29 13:25:00|740.5|736|740.5|736|741.5|737|738.5|734|9835
1659101400000|2022-07-29 13:30:00|740.7|736.2|739.4|734.9|742.3|737.8|739.4|734.9|7829
1659101700000|2022-07-29 13:35:00|739.5|735|738.9|734.4|741|736.5|737.8|733.3|8247
1659102000000|2022-07-29 13:40:00|739.3|734.8|740.4|735.9|740.9|736.4|738.8|734.3|3649
1659102300000|2022-07-29 13:45:00|740.3|735.8|741|736.5|742.2|737.7|740.3|735.8|4425
1659102600000|2022-07-29 13:50:00|740.9|736.4|741.8|737.3|743.6|739.1|740.5|736|5226
1659102900000|2022-07-29 13:55:00|741.9|737.4|742.9|738.4|743.4|738.9|741.9|737.4|3305
1659103200000|2022-07-29 14:00:00|743.1|738.6|744.9|740.4|745.1|740.6|742.9|738.4|4105
1659103500000|2022-07-29 14:05:00|745.1|740.6|743.8|739.3|746.2|741.7|742.9|738.4|6926
1659103800000|2022-07-29 14:10:00|743.9|739.4|744.4|739.9|744.9|740.4|743.7|739.2|3407
1659104100000|2022-07-29 14:15:00|744.5|740|748.1|743.6|748.1|743.6|744.4|739.9|5878
1659104400000|2022-07-29 14:20:00|748.3|743.8|754.8|750.3|757.5|753|746.4|741.9|23279
1659104700000|2022-07-29 14:25:00|755.1|750.6|758.5|754|759.5|755|755|750.5|23178
1659105000000|2022-07-29 14:30:00|758.1|753.6|758.5|754|762.2|757.7|757.6|753.1|18847
1659105300000|2022-07-29 14:35:00|758.6|754.1|761.5|757|762.3|757.8|758.6|754.1|8828
1659105600000|2022-07-29 14:40:00|761.6|757.1|761.7|757.2|762|757.5|759.2|754.7|6813
1659105900000|2022-07-29 14:45:00|762|757.5|764.2|759.7|764.2|759.7|760.7|756.2|11181
1659106200000|2022-07-29 14:50:00|764|759.5|759.1|754.6|764|759.5|757.6|753.1|14041
1659106500000|2022-07-29 14:55:00|759.5|755|763.6|759.1|764|759.5|759|754.5|11386
1659106800000|2022-07-29 15:00:00|764|759.5|764|759.5|764|759.5|764|759.5|0
1659315600000|2022-08-01 01:00:00|762|757.5|753.7|749.2|765.8|761.3|753.7|749.2|31908
1659315900000|2022-08-01 01:05:00|753.8|749.3|750.5|746|753.8|749.3|749.9|745.4|15558
1659316200000|2022-08-01 01:10:00|750.1|745.6|747.6|743.1|750.1|745.6|745.4|740.9|19008
1659316500000|2022-08-01 01:15:00|747.5|743|746.8|742.3|749.9|745.4|745.1|740.6|12302
1659316800000|2022-08-01 01:20:00|746.7|742.2|748.6|744.1|750|745.5|746.7|742.2|8401
1659317100000|2022-08-01 01:25:00|748.5|744|749.4|744.9|750.7|746.2|748.5|744|4923
1659317400000|2022-08-01 01:30:00|749.9|745.4|753.8|749.3|754|749.5|748.4|743.9|9246
1659317700000|2022-08-01 01:35:00|753.9|749.4|753.3|748.8|754.8|750.3|752.3|747.8|8610
1659318000000|2022-08-01 01:40:00|752.9|748.4|749.7|745.2|753.4|748.9|749.2|744.7|5163
1659318300000|2022-08-01 01:45:00|749.9|745.4|746.9|742.4|750|745.5|746.2|741.7|5409
1659318600000|2022-08-01 01:50:00|747.4|742.9|746.4|741.9|749.2|744.7|745.7|741.2|4642
1659318900000|2022-08-01 01:55:00|746.5|742|747.5|743|749.4|744.9|746.4|741.9|3208
1659319200000|2022-08-01 02:00:00|747.4|742.9|749.4|744.9|750|745.5|747.1|742.6|2688
1659319500000|2022-08-01 02:05:00|749.5|745|745.8|741.3|749.9|745.4|745.8|741.3|2695
1659319800000|2022-08-01 02:10:00|746.1|741.6|746.8|742.3|746.9|742.4|743.9|739.4|3440
1659320100000|2022-08-01 02:15:00|746.4|741.9|746.4|741.9|746.4|741.9|746.4|741.9|0
1659321000000|2022-08-01 02:30:00|746.5|742|748.9|744.4|748.9|744.4|745.7|741.2|4147
1659321300000|2022-08-01 02:35:00|748.7|744.2|748.6|744.1|750.9|746.4|747.7|743.2|3577
1659321600000|2022-08-01 02:40:00|748.1|743.6|747.1|742.6|749.2|744.7|747.1|742.6|1824
1659321900000|2022-08-01 02:45:00|747|742.5|751.9|747.4|752.4|747.9|747|742.5|4982
1659322200000|2022-08-01 02:50:00|751.7|747.2|754.1|749.6|754.8|750.3|751.4|746.9|7070
1659322500000|2022-08-01 02:55:00|754.6|750.1|755.6|751.1|756.1|751.6|753.5|749|6912
1659322800000|2022-08-01 03:00:00|755.7|751.2|753.4|748.9|756.1|751.6|753.4|748.9|4126
1659323100000|2022-08-01 03:05:00|753.7|749.2|752.5|748|753.9|749.4|751|746.5|4416
1659323400000|2022-08-01 03:10:00|752.6|748.1|748.6|744.1|752.6|748.1|748.2|743.7|5644
1659323700000|2022-08-01 03:15:00|748.5|744|742.3|737.8|748.5|744|741.2|736.7|16160
1659324000000|2022-08-01 03:20:00|742.5|738|741.7|737.2|744.2|739.7|739.5|735|8204
1659324300000|2022-08-01 03:25:00|741.2|736.7|743.6|739.1|744.8|740.3|741.2|736.7|7242
1659331800000|2022-08-01 05:30:00|743.5|739|741.7|737.2|744.5|740|741.7|737.2|8403
1659332100000|2022-08-01 05:35:00|741.2|736.7|744.7|740.2|744.7|740.2|741.2|736.7|4902
1659332400000|2022-08-01 05:40:00|744.8|740.3|744.2|739.7|747.2|742.7|744.2|739.7|5048
1659332700000|2022-08-01 05:45:00|744.3|739.8|743.4|738.9|746.2|741.7|742.9|738.4|4143
1659333000000|2022-08-01 05:50:00|743.5|739|746.5|742|748.2|743.7|743.5|739|5119
1659333300000|2022-08-01 05:55:00|746.6|742.1|743.4|738.9|746.6|742.1|742.7|738.2|4314
1659333600000|2022-08-01 06:00:00|743.8|739.3|741|736.5|743.8|739.3|740|735.5|9113
1659333900000|2022-08-01 06:05:00|741.1|736.6|741.6|737.1|742.5|738|741|736.5|3455
1659334200000|2022-08-01 06:10:00|741.8|737.3|738.7|734.2|742.1|737.6|737.9|733.4|9525
1659334500000|2022-08-01 06:15:00|738.9|734.4|736.4|731.9|739.7|735.2|734.8|730.3|11265
1659334800000|2022-08-01 06:20:00|736.6|732.1|737.4|732.9|739|734.5|736|731.5|6915
1659335100000|2022-08-01 06:25:00|737.3|732.8|738.4|733.9|738.5|734|736.5|732|3909
1659335400000|2022-08-01 06:30:00|738.5|734|739.6|735.1|740.5|736|736.8|732.3|6417
1659335700000|2022-08-01 06:35:00|740|735.5|739.5|735|742.3|737.8|738.6|734.1|5853
1659336000000|2022-08-01 06:40:00|739.6|735.1|741|736.5|741.1|736.6|738.5|734|2930
1659336300000|2022-08-01 06:45:00|741.1|736.6|742.9|738.4|743.6|739.1|741.1|736.6|5262
1659336600000|2022-08-01 06:50:00|743|738.5|743|738.5|743.4|738.9|741|736.5|4053
1659336900000|2022-08-01 06:55:00|743.4|738.9|741.6|737.1|744.6|740.1|741.1|736.6|9818
1659358800000|2022-08-01 13:00:00|735.5|731|734.1|729.6|737|732.5|731.4|726.9|25228
1659359100000|2022-08-01 13:05:00|733.7|729.2|735.1|730.6|735.1|730.6|730.7|726.2|16001
1659359400000|2022-08-01 13:10:00|735.9|731.4|737.1|732.6|738.1|733.6|734.7|730.2|11968
1659359700000|2022-08-01 13:15:00|737.7|733.2|737|732.5|737.7|733.2|735|730.5|7268
1659360000000|2022-08-01 13:20:00|737.3|732.8|735.8|731.3|737.5|733|735.3|730.8|5298
1659360300000|2022-08-01 13:25:00|735.5|731|734.3|729.8|735.5|731|734.2|729.7|4735
1659360600000|2022-08-01 13:30:00|733.8|729.3|731.7|727.2|734.2|729.7|730.7|726.2|10910
1659360900000|2022-08-01 13:35:00|731.3|726.8|733.3|728.8|733.3|728.8|730.7|726.2|5383
1659361200000|2022-08-01 13:40:00|733.2|728.7|737.7|733.2|737.7|733.2|732.1|727.6|10103
1659361500000|2022-08-01 13:45:00|737.8|733.3|736.2|731.7|737.9|733.4|736.2|731.7|6581
1659361800000|2022-08-01 13:50:00|736.1|731.6|735.2|730.7|736.3|731.8|734.8|730.3|2816
1659362100000|2022-08-01 13:55:00|735.3|730.8|737.6|733.1|738.6|734.1|735.2|730.7|6197
1659362400000|2022-08-01 14:00:00|738|733.5|738.1|733.6|739.7|735.2|737.3|732.8|7628
1659362700000|2022-08-01 14:05:00|738|733.5|738.5|734|739.6|735.1|738|733.5|3115
1659363000000|2022-08-01 14:10:00|738.4|733.9|739.1|734.6|739.6|735.1|738.3|733.8|3298
1659363300000|2022-08-01 14:15:00|739|734.5|736.3|731.8|739|734.5|736.3|731.8|4429
1659363600000|2022-08-01 14:20:00|736.2|731.7|736.2|731.7|737.3|732.8|734.6|730.1|6018
1659363900000|2022-08-01 14:25:00|735.9|731.4|735.3|730.8|736.7|732.2|734.9|730.4|4372
1659364200000|2022-08-01 14:30:00|735.2|730.7|737.4|732.9|738.1|733.6|734.8|730.3|4511
1659364500000|2022-08-01 14:35:00|737.6|733.1|737.1|732.6|738.1|733.6|736.3|731.8|2123
1659364800000|2022-08-01 14:40:00|737.2|732.7|737.3|732.8|737.7|733.2|736.1|731.6|2297
1659365100000|2022-08-01 14:45:00|737.4|732.9|738.4|733.9|738.9|734.4|737.2|732.7|3743
1659365400000|2022-08-01 14:50:00|738.8|734.3|735.6|731.1|739.1|734.6|735.6|731.1|4050
1659365700000|2022-08-01 14:55:00|735.4|730.9|737.6|733.1|737.6|733.1|735.1|730.6|4771
1659402000000|2022-08-02 01:00:00|737.1|732.6|736.7|732.2|740|735.5|733.8|729.3|15633
1659402300000|2022-08-02 01:05:00|736.3|731.8|735.8|731.3|736.5|732|734.2|729.7|6856
1659402600000|2022-08-02 01:10:00|736|731.5|737.8|733.3|738|733.5|735.3|730.8|4105
1659402900000|2022-08-02 01:15:00|738|733.5|741.6|737.1|742.9|738.4|738|733.5|15059
1659403200000|2022-08-02 01:20:00|741.9|737.4|745.8|741.3|747.5|743|741.9|737.4|17614
1659403500000|2022-08-02 01:25:00|745.9|741.4|744.7|740.2|746.8|742.3|744.6|740.1|9514
1659403800000|2022-08-02 01:30:00|745.1|740.6|745.2|740.7|746.2|741.7|744.6|740.1|4972
1659404100000|2022-08-02 01:35:00|745.3|740.8|746.6|742.1|749.7|745.2|745.3|740.8|12407
1659404400000|2022-08-02 01:40:00|746.5|742|743.3|738.8|746.5|742|741.6|737.1|10773
1659404700000|2022-08-02 01:45:00|743.4|738.9|743.6|739.1|745.4|740.9|742.8|738.3|4823
1659405000000|2022-08-02 01:50:00|743.2|738.7|744.4|739.9|745.9|741.4|743.1|738.6|3623
1659405300000|2022-08-02 01:55:00|744.3|739.8|745.8|741.3|747.1|742.6|744.3|739.8|5973
1659405600000|2022-08-02 02:00:00|745.4|740.9|747.3|742.8|749.4|744.9|745.4|740.9|13740
1659405900000|2022-08-02 02:05:00|747.2|742.7|748.2|743.7|750.2|745.7|746.9|742.4|5033
1659406200000|2022-08-02 02:10:00|748.6|744.1|746.1|741.6|748.6|744.1|743.8|739.3|8575
1659407400000|2022-08-02 02:30:00|746|741.5|740.5|736|746|741.5|740|735.5|9695
1659407700000|2022-08-02 02:35:00|740.7|736.2|739.4|734.9|741.8|737.3|739.2|734.7|6268
1659408000000|2022-08-02 02:40:00|739|734.5|737.3|732.8|739.2|734.7|736.3|731.8|7691
1659408300000|2022-08-02 02:45:00|737.4|732.9|735.4|730.9|738.4|733.9|734.2|729.7|9217
1659408600000|2022-08-02 02:50:00|735.8|731.3|739.5|735|740.2|735.7|735.4|730.9|6840
1659408900000|2022-08-02 02:55:00|739.1|734.6|743.9|739.4|745.2|740.7|737.9|733.4|9859
1659409200000|2022-08-02 03:00:00|743.8|739.3|742.1|737.6|744.5|740|741.8|737.3|5512
1659409500000|2022-08-02 03:05:00|741.9|737.4|740.8|736.3|742.4|737.9|738.3|733.8|7807
1659409800000|2022-08-02 03:10:00|740.7|736.2|744.6|740.1|744.6|740.1|740.6|736.1|5208
1659410100000|2022-08-02 03:15:00|744.8|740.3|748.4|743.9|748.6|744.1|744.8|740.3|12907
1659410400000|2022-08-02 03:20:00|748.5|744|746.5|742|748.6|744.1|744.4|739.9|7337
1659410700000|2022-08-02 03:25:00|746.6|742.1|744.5|740|749.3|744.8|743.1|738.6|9924
1659418200000|2022-08-02 05:30:00|744.6|740.1|744.6|740.1|747.2|742.7|741.7|737.2|7415
1659418500000|2022-08-02 05:35:00|745.1|740.6|743.8|739.3|745.6|741.1|743|738.5|3449
1659418800000|2022-08-02 05:40:00|743.5|739|744.5|740|746|741.5|743.3|738.8|4148
1659419100000|2022-08-02 05:45:00|744|739.5|746.1|741.6|747.5|743|744|739.5|3150
1659419400000|2022-08-02 05:50:00|746|741.5|743.6|739.1|746|741.5|741.8|737.3|4004
1659419700000|2022-08-02 05:55:00|743.7|739.2|745.1|740.6|745.1|740.6|743.2|738.7|1911
1659420000000|2022-08-02 06:00:00|745.2|740.7|747.3|742.8|748.1|743.6|743.8|739.3|4890
1659420300000|2022-08-02 06:05:00|747.5|743|748.2|743.7|749.2|744.7|746.3|741.8|6284
1659420600000|2022-08-02 06:10:00|748.7|744.2|754.2|749.7|754.7|750.2|748.3|743.8|17002
1659420900000|2022-08-02 06:15:00|754.3|749.8|756.1|751.6|757.1|752.6|753.7|749.2|10951
1659421200000|2022-08-02 06:20:00|755.8|751.3|754.9|750.4|755.8|751.3|753.7|749.2|6664
1659421500000|2022-08-02 06:25:00|755.4|750.9|753.4|748.9|755.6|751.1|752.3|747.8|5452
1659421800000|2022-08-02 06:30:00|753.6|749.1|753.8|749.3|754.4|749.9|753.3|748.8|2776
1659422100000|2022-08-02 06:35:00|753.3|748.8|755.8|751.3|756.6|752.1|752.2|747.7|7869
1659422400000|2022-08-02 06:40:00|755.7|751.2|753.9|749.4|755.8|751.3|752.7|748.2|4201
1659422700000|2022-08-02 06:45:00|753.6|749.1|755.4|750.9|755.4|750.9|751.4|746.9|5370
1659423000000|2022-08-02 06:50:00|755.8|751.3|756.4|751.9|758.9|754.4|755.2|750.7|11029
1659423300000|2022-08-02 06:55:00|756.6|752.1|755.6|751.1|758.6|754.1|755.6|751.1|13975
1659445200000|2022-08-02 13:00:00|752.2|747.7|750.5|746|756.1|751.6|750.4|745.9|20425
1659445500000|2022-08-02 13:05:00|750.4|745.9|752.7|748.2|753|748.5|748.8|744.3|10573
1659445800000|2022-08-02 13:10:00|752.8|748.3|755.5|751|755.9|751.4|752.8|748.3|6238
1659446100000|2022-08-02 13:15:00|755.4|750.9|753.9|749.4|756.9|752.4|753.8|749.3|6831
1659446400000|2022-08-02 13:20:00|753.5|749|751.7|747.2|753.9|749.4|750.6|746.1|8399
1659446700000|2022-08-02 13:25:00|751.8|747.3|750.8|746.3|753.7|749.2|750.8|746.3|4890
1659447000000|2022-08-02 13:30:00|750.9|746.4|750.5|746|751.8|747.3|748.9|744.4|9311
1659447300000|2022-08-02 13:35:00|750.4|745.9|747.2|742.7|750.4|745.9|746.9|742.4|10996
1659447600000|2022-08-02 13:40:00|747|742.5|748.3|743.8|749.3|744.8|745.7|741.2|7687
1659447900000|2022-08-02 13:45:00|748.2|743.7|747.3|742.8|749.7|745.2|746.6|742.1|4157
1659448200000|2022-08-02 13:50:00|747.2|742.7|744.9|740.4|747.2|742.7|744.1|739.6|7939
1659448500000|2022-08-02 13:55:00|744.8|740.3|743.3|738.8|748|743.5|742.8|738.3|7736
1659448800000|2022-08-02 14:00:00|742.8|738.3|739.5|735|744.3|739.8|739.5|735|10002
1659449100000|2022-08-02 14:05:00|739.4|734.9|739.3|734.8|741.8|737.3|738.6|734.1|4719
1659449400000|2022-08-02 14:10:00|739.1|734.6|742.4|737.9|742.8|738.3|739.1|734.6|4759
1659449700000|2022-08-02 14:15:00|742.3|737.8|743.6|739.1|746|741.5|742.3|737.8|5523
1659450000000|2022-08-02 14:20:00|743.5|739|742.3|737.8|744.1|739.6|741.3|736.8|4297
1659450300000|2022-08-02 14:25:00|742.1|737.6|743.4|738.9|744|739.5|740.1|735.6|5396
1659450600000|2022-08-02 14:30:00|743.8|739.3|740|735.5|744.3|739.8|739.1|734.6|6595
1659450900000|2022-08-02 14:35:00|739.9|735.4|738.8|734.3|739.9|735.4|733.6|729.1|20398
1659451200000|2022-08-02 14:40:00|739.1|734.6|741.3|736.8|742.5|738|738.5|734|9691
1659451500000|2022-08-02 14:45:00|741.2|736.7|747.8|743.3|748|743.5|738.9|734.4|10423
1659451800000|2022-08-02 14:50:00|747.4|742.9|747.5|743|750.5|746|746.3|741.8|10002
1659452100000|2022-08-02 14:55:00|747.6|743.1|739.8|735.3|747.6|743.1|739.1|734.6|13698
1659488400000|2022-08-03 01:00:00|740.2|735.7|743.8|739.3|744.6|740.1|740.2|735.7|15421
1659488700000|2022-08-03 01:05:00|743.4|738.9|746.8|742.3|746.8|742.3|741.8|737.3|7641
1659489000000|2022-08-03 01:10:00|746.7|742.2|746.8|742.3|749.3|744.8|746|741.5|7527
1659489300000|2022-08-03 01:15:00|746.9|742.4|748.2|743.7|749.7|745.2|745.8|741.3|3862
1659489600000|2022-08-03 01:20:00|748|743.5|744.3|739.8|748.4|743.9|744.3|739.8|4050
1659489900000|2022-08-03 01:25:00|744.7|740.2|745|740.5|745.3|740.8|743.8|739.3|4421
1659490200000|2022-08-03 01:30:00|744.5|740|744.4|739.9|746.1|741.6|744.3|739.8|3268
1659490500000|2022-08-03 01:35:00|744.8|740.3|741.8|737.3|744.8|740.3|740.9|736.4|5014
1659490800000|2022-08-03 01:40:00|741.6|737.1|743|738.5|743.5|739|741.3|736.8|3555
1659491100000|2022-08-03 01:45:00|742.7|738.2|742.4|737.9|743.5|739|740.1|735.6|6064
1659491400000|2022-08-03 01:50:00|742.3|737.8|746|741.5|746.6|742.1|742.1|737.6|6124
1659491700000|2022-08-03 01:55:00|745.9|741.4|746.4|741.9|747.8|743.3|745.3|740.8|4208
1659492000000|2022-08-03 02:00:00|746.5|742|744.8|740.3|747|742.5|743.8|739.3|3661
1659492300000|2022-08-03 02:05:00|744.3|739.8|742.5|738|745.5|741|742.5|738|2225
1659492600000|2022-08-03 02:10:00|742.4|737.9|742.6|738.1|743|738.5|741.5|737|3403
1659493800000|2022-08-03 02:30:00|742.5|738|740.2|735.7|744.1|739.6|739.7|735.2|3504
1659494100000|2022-08-03 02:35:00|740.1|735.6|740.7|736.2|741.2|736.7|739.6|735.1|2420
1659494400000|2022-08-03 02:40:00|740.9|736.4|741.8|737.3|742.4|737.9|740.7|736.2|2049
1659494700000|2022-08-03 02:45:00|742|737.5|740.2|735.7|743|738.5|739.6|735.1|2910
1659495000000|2022-08-03 02:50:00|740.1|735.6|738.6|734.1|740.1|735.6|737.1|732.6|6629
1659495300000|2022-08-03 02:55:00|738.5|734|738.8|734.3|739.3|734.8|737.6|733.1|2777
1659495600000|2022-08-03 03:00:00|738.7|734.2|740.6|736.1|741.2|736.7|738.5|734|2531
1659495900000|2022-08-03 03:05:00|740.7|736.2|740.7|736.2|741.8|737.3|740.1|735.6|2203
1659496200000|2022-08-03 03:10:00|740.8|736.3|741.3|736.8|742.5|738|740.8|736.3|2320
1659496500000|2022-08-03 03:15:00|741.5|737|743|738.5|743|738.5|740.8|736.3|2414
1659496800000|2022-08-03 03:20:00|743.3|738.8|746.6|742.1|747|742.5|742.3|737.8|8518
1659497100000|2022-08-03 03:25:00|746.5|742|745.6|741.1|748.6|744.1|745.5|741|6740
1659497400000|2022-08-03 03:30:00|||||||||5
1659504600000|2022-08-03 05:30:00|745.5|741|747.4|742.9|750.2|745.7|745.5|741|13105
1659504900000|2022-08-03 05:35:00|747.5|743|748|743.5|749.1|744.6|747|742.5|4204
1659505200000|2022-08-03 05:40:00|748.1|743.6|749.7|745.2|750.5|746|747.6|743.1|3504
1659505500000|2022-08-03 05:45:00|750.2|745.7|750.9|746.4|752.2|747.7|750.2|745.7|8089
1659505800000|2022-08-03 05:50:00|751.2|746.7|749.1|744.6|751.4|746.9|748.5|744|4650
1659506100000|2022-08-03 05:55:00|749.6|745.1|747.4|742.9|749.9|745.4|747.1|742.6|3653
1659506400000|2022-08-03 06:00:00|747.5|743|748.1|743.6|748.2|743.7|746.4|741.9|3545
1659506700000|2022-08-03 06:05:00|748.2|743.7|749.1|744.6|750.5|746|748.1|743.6|3379
1659507000000|2022-08-03 06:10:00|749|744.5|747.5|743|749|744.5|746.5|742|3021
1659507300000|2022-08-03 06:15:00|747.6|743.1|747.4|742.9|748.5|744|746.5|742|2107
1659507600000|2022-08-03 06:20:00|747.5|743|747.9|743.4|749|744.5|747.4|742.9|1837
1659507900000|2022-08-03 06:25:00|748|743.5|748.4|743.9|751|746.5|748|743.5|2525
1659508200000|2022-08-03 06:30:00|748.5|744|746.9|742.4|748.9|744.4|745.7|741.2|3558
1659508500000|2022-08-03 06:35:00|746.5|742|744.4|739.9|746.9|742.4|744.4|739.9|2663
1659508800000|2022-08-03 06:40:00|744.2|739.7|742|737.5|745.7|741.2|741.2|736.7|8147
1659509100000|2022-08-03 06:45:00|742.1|737.6|743.3|738.8|744|739.5|742.1|737.6|4539
1659509400000|2022-08-03 06:50:00|742.9|738.4|739.4|734.9|743.3|738.8|739.4|734.9|9145
1659509700000|2022-08-03 06:55:00|739.3|734.8|737.1|732.6|739.5|735|737.1|732.6|14280
1659531600000|2022-08-03 13:00:00|737.4|732.9|737.9|733.4|742.6|738.1|737.3|732.8|25989
1659531900000|2022-08-03 13:05:00|737.4|732.9|732.5|728|738.3|733.8|731.2|726.7|21198
1659532200000|2022-08-03 13:10:00|732|727.5|730.8|726.3|734|729.5|730.8|726.3|15276
1659532500000|2022-08-03 13:15:00|730.7|726.2|732.2|727.7|732.2|727.7|729.4|724.9|13252
1659532800000|2022-08-03 13:20:00|732.5|728|731.9|727.4|733.9|729.4|731|726.5|10789
1659533100000|2022-08-03 13:25:00|731.8|727.3|731.4|726.9|733.3|728.8|730.9|726.4|4661
1659533400000|2022-08-03 13:30:00|731.3|726.8|732.9|728.4|734.6|730.1|730.4|725.9|4801
1659533700000|2022-08-03 13:35:00|733|728.5|733.1|728.6|735.3|730.8|732.9|728.4|5319
1659534000000|2022-08-03 13:40:00|733.3|728.8|732.3|727.8|734.8|730.3|731.6|727.1|4746
1659534300000|2022-08-03 13:45:00|732.1|727.6|733|728.5|733|728.5|731.6|727.1|2755
1659534600000|2022-08-03 13:50:00|733.4|728.9|732.4|727.9|733.5|729|731.9|727.4|2668
1659534900000|2022-08-03 13:55:00|732.3|727.8|727.5|723|732.4|727.9|726.6|722.1|6415
1659535200000|2022-08-03 14:00:00|727|722.5|724.3|719.8|728.2|723.7|723.7|719.2|12626
1659535500000|2022-08-03 14:05:00|724.2|719.7|724.2|719.7|725.9|721.4|723.7|719.2|6151
1659535800000|2022-08-03 14:10:00|724.1|719.6|725|720.5|726|721.5|721.8|717.3|8235
1659536100000|2022-08-03 14:15:00|724.5|720|723.8|719.3|726.1|721.6|723.2|718.7|6125
1659536400000|2022-08-03 14:20:00|723.7|719.2|725.2|720.7|726.2|721.7|722.7|718.2|6186
1659536700000|2022-08-03 14:25:00|725.1|720.6|724.7|720.2|726.1|721.6|724.1|719.6|3683
1659537000000|2022-08-03 14:30:00|724.6|720.1|725.3|720.8|726.3|721.8|724.1|719.6|3729
1659537300000|2022-08-03 14:35:00|725.5|721|725.1|720.6|726.7|722.2|723.8|719.3|6083
1659537600000|2022-08-03 14:40:00|725.6|721.1|727.1|722.6|727.1|722.6|724.6|720.1|5129
1659537900000|2022-08-03 14:45:00|726.9|722.4|723.3|718.8|726.9|722.4|721.9|717.4|5961
1659538200000|2022-08-03 14:50:00|723.2|718.7|723|718.5|724.2|719.7|721.1|716.6|8726
1659538500000|2022-08-03 14:55:00|723.3|718.8|722.1|717.6|724|719.5|722|717.5|5169
1659574800000|2022-08-04 01:00:00|721.8|717.3|722.7|718.2|724.6|720.1|721.5|717|8212
1659575100000|2022-08-04 01:05:00|722.8|718.3|720.7|716.2|722.8|718.3|719.9|715.4|9941
1659575400000|2022-08-04 01:10:00|720.6|716.1|721.7|717.2|723.5|719|718.6|714.1|7547
1659575700000|2022-08-04 01:15:00|721.6|717.1|722.5|718|724.7|720.2|721.6|717.1|6030
1659576000000|2022-08-04 01:20:00|722.4|717.9|723|718.5|725|720.5|721.9|717.4|3576
1659576300000|2022-08-04 01:25:00|722.9|718.4|725.2|720.7|725.2|720.7|722.3|717.8|3832
1659576600000|2022-08-04 01:30:00|725.1|720.6|725.5|721|727.5|723|724.1|719.6|6095
1659576900000|2022-08-04 01:35:00|725.9|721.4|725.7|721.2|727.2|722.7|724.6|720.1|3534
1659577200000|2022-08-04 01:40:00|726|721.5|725.1|720.6|726|721.5|724|719.5|2619
1659577500000|2022-08-04 01:45:00|725|720.5|726.5|722|727.5|723|725|720.5|3288
1659577800000|2022-08-04 01:50:00|726.4|721.9|727|722.5|727.1|722.6|725.5|721|2099
1659578100000|2022-08-04 01:55:00|726.9|722.4|728.4|723.9|730.3|725.8|726.5|722|6604
1659578400000|2022-08-04 02:00:00|728.9|724.4|731.4|726.9|731.8|727.3|728.9|724.4|5514
1659578700000|2022-08-04 02:05:00|731.8|727.3|730.5|726|732.8|728.3|729.6|725.1|7032
1659579000000|2022-08-04 02:10:00|730.4|725.9|722.4|717.9|730.4|725.9|722.2|717.7|11232
1659580200000|2022-08-04 02:30:00|722.3|717.8|721.8|717.3|723|718.5|719.9|715.4|12006
1659580500000|2022-08-04 02:35:00|721.3|716.8|717.9|713.4|722.4|717.9|717.9|713.4|10792
1659580800000|2022-08-04 02:40:00|717.8|713.3|720|715.5|720.2|715.7|716.3|711.8|7665
1659581100000|2022-08-04 02:45:00|719.9|715.4|720.5|716|721.2|716.7|718.6|714.1|3867
1659581400000|2022-08-04 02:50:00|720|715.5|715.9|711.4|720|715.5|715.9|711.4|3857
1659581700000|2022-08-04 02:55:00|715.5|711|719.2|714.7|719.9|715.4|715.3|710.8|6605
1659582000000|2022-08-04 03:00:00|718.8|714.3|718.9|714.4|720.4|715.9|717.4|712.9|2923
1659582300000|2022-08-04 03:05:00|718.8|714.3|717.4|712.9|718.8|714.3|715.9|711.4|3011
1659582600000|2022-08-04 03:10:00|717.8|713.3|718.9|714.4|719.9|715.4|717.8|713.3|2068
1659582900000|2022-08-04 03:15:00|719.3|714.8|718.3|713.8|719.3|714.8|717.8|713.3|2496
1659583200000|2022-08-04 03:20:00|718.4|713.9|714.1|709.6|718.4|713.9|713.3|708.8|8491
1659583500000|2022-08-04 03:25:00|714.2|709.7|718.6|714.1|719|714.5|714.1|709.6|5361
1659583800000|2022-08-04 03:30:00|719|714.5|719|714.5|719|714.5|719|714.5|0
1659591000000|2022-08-04 05:30:00|718.6|714.1|718.6|714.1|720.6|716.1|716.9|712.4|9684
1659591300000|2022-08-04 05:35:00|718.5|714|716.4|711.9|718.5|714|715.1|710.6|4509
1659591600000|2022-08-04 05:40:00|716.5|712|717.6|713.1|718.6|714.1|716.5|712|3245
1659591900000|2022-08-04 05:45:00|717.1|712.6|711.4|706.9|717.1|712.6|711.4|706.9|8761
1659592200000|2022-08-04 05:50:00|711.9|707.4|712.8|708.3|714|709.5|711.5|707|5610
1659592500000|2022-08-04 05:55:00|713|708.5|713.9|709.4|714.4|709.9|713|708.5|2745
1659592800000|2022-08-04 06:00:00|713.4|708.9|714|709.5|716.6|712.1|713.4|708.9|5677
1659593100000|2022-08-04 06:05:00|713.9|709.4|717|712.5|717.6|713.1|713.5|709|3231
1659593400000|2022-08-04 06:10:00|717.1|712.6|716|711.5|718.6|714.1|715.8|711.3|4464
1659593700000|2022-08-04 06:15:00|716.5|712|714.1|709.6|717.1|712.6|713.5|709|3816
1659594000000|2022-08-04 06:20:00|713.7|709.2|713|708.5|713.7|709.2|712|707.5|4582
1659594300000|2022-08-04 06:25:00|712.9|708.4|711.2|706.7|712.9|708.4|709.4|704.9|7170
1659594600000|2022-08-04 06:30:00|710.9|706.4|710.4|705.9|710.9|706.4|708.2|703.7|6635
1659594900000|2022-08-04 06:35:00|710.5|706|708.7|704.2|710.5|706|706.5|702|5105
1659595200000|2022-08-04 06:40:00|708.6|704.1|710.1|705.6|710.9|706.4|706.6|702.1|4715
1659595500000|2022-08-04 06:45:00|709.7|705.2|709.3|704.8|712|707.5|709.3|704.8|9509
1659595800000|2022-08-04 06:50:00|709.5|705|708.5|704|709.5|705|707|702.5|6649
1659596100000|2022-08-04 06:55:00|708.3|703.8|706.6|702.1|710|705.5|706.5|702|12000
1659596400000|2022-08-04 07:00:00|706.4|701.9|706.4|701.9|706.4|701.9|706.4|701.9|0
1659618000000|2022-08-04 13:00:00|708.1|703.6|707.9|703.4|711.9|707.4|706.8|702.3|17684
1659618300000|2022-08-04 13:05:00|708.2|703.7|707.5|703|709.5|705|705.4|700.9|8960
1659618600000|2022-08-04 13:10:00|707.1|702.6|704.7|700.2|707.1|702.6|704.4|699.9|7369
1659618900000|2022-08-04 13:15:00|704.9|700.4|710.1|705.6|710.1|705.6|704.4|699.9|7860
1659619200000|2022-08-04 13:20:00|710.6|706.1|708.1|703.6|710.7|706.2|708|703.5|3938
1659619500000|2022-08-04 13:25:00|708|703.5|708.3|703.8|709.7|705.2|707.2|702.7|4519
1659619800000|2022-08-04 13:30:00|708.2|703.7|707.7|703.2|710.2|705.7|707.6|703.1|4160
1659620100000|2022-08-04 13:35:00|708.1|703.6|708|703.5|709.1|704.6|707.1|702.6|3358
1659620400000|2022-08-04 13:40:00|707.9|703.4|710|705.5|711|706.5|707.5|703|2897
1659620700000|2022-08-04 13:45:00|709.6|705.1|713.2|708.7|713.7|709.2|709.6|705.1|7534
1659621000000|2022-08-04 13:50:00|713.6|709.1|711.1|706.6|714.5|710|710.6|706.1|3797
1659621300000|2022-08-04 13:55:00|710.9|706.4|710.6|706.1|710.9|706.4|709.1|704.6|2982
1659621600000|2022-08-04 14:00:00|710.2|705.7|711.6|707.1|711.7|707.2|709.7|705.2|3667
1659621900000|2022-08-04 14:05:00|711.7|707.2|715.9|711.4|718.6|714.1|711.3|706.8|11385
1659622200000|2022-08-04 14:10:00|716.3|711.8|712.9|708.4|716.9|712.4|711.9|707.4|5061
1659622500000|2022-08-04 14:15:00|712.5|708|713.4|708.9|713.8|709.3|711.6|707.1|2573
1659622800000|2022-08-04 14:20:00|713|708.5|713.3|708.8|713.8|709.3|712|707.5|2382
1659623100000|2022-08-04 14:25:00|712.9|708.4|713.4|708.9|715.3|710.8|712.8|708.3|3377
1659623400000|2022-08-04 14:30:00|713.8|709.3|709.8|705.3|714|709.5|709.7|705.2|3330
1659623700000|2022-08-04 14:35:00|709.9|705.4|709.5|705|710.1|705.6|706.6|702.1|7629
1659624000000|2022-08-04 14:40:00|710|705.5|710.4|705.9|710.9|706.4|709.5|705|1941
1659624300000|2022-08-04 14:45:00|710.3|705.8|710.1|705.6|712.5|708|709.9|705.4|2316
1659624600000|2022-08-04 14:50:00|710.5|706|712.5|708|712.5|708|710.5|706|2332
1659624900000|2022-08-04 14:55:00|712.1|707.6|712.7|708.2|712.9|708.4|709.6|705.1|4146
1659661200000|2022-08-05 01:00:00|712|707.5|712.1|707.6|714.3|709.8|710.7|706.2|8126
1659661500000|2022-08-05 01:05:00|712|707.5|712.1|707.6|713.4|708.9|711.1|706.6|7521
1659661800000|2022-08-05 01:10:00|711.7|707.2|714|709.5|714|709.5|710.1|705.6|3424
1659662100000|2022-08-05 01:15:00|713.6|709.1|715.9|711.4|716.7|712.2|713.5|709|4997
1659662400000|2022-08-05 01:20:00|715.7|711.2|717.2|712.7|717.4|712.9|714|709.5|3265
1659662700000|2022-08-05 01:25:00|717.3|712.8|718.7|714.2|718.8|714.3|715.9|711.4|5157
1659663000000|2022-08-05 01:30:00|718.3|713.8|720|715.5|721.7|717.2|718.3|713.8|8242
1659663300000|2022-08-05 01:35:00|720.4|715.9|718.5|714|720.4|715.9|717.5|713|1990
1659663600000|2022-08-05 01:40:00|718.9|714.4|720.4|715.9|721.4|716.9|718.9|714.4|3272
1659663900000|2022-08-05 01:45:00|720.5|716|720.1|715.6|720.9|716.4|719|714.5|1665
1659664200000|2022-08-05 01:50:00|720.5|716|720.5|716|722.4|717.9|720.2|715.7|3142
1659664500000|2022-08-05 01:55:00|720.1|715.6|720.9|716.4|721|716.5|719|714.5|2517
1659664800000|2022-08-05 02:00:00|720.5|716|718.9|714.4|720.5|716|718.4|713.9|1838
1659665100000|2022-08-05 02:05:00|718.5|714|719.9|715.4|720.9|716.4|718.5|714|1327
1659665400000|2022-08-05 02:10:00|719.5|715|724.9|720.4|726|721.5|719.5|715|7704
1659666600000|2022-08-05 02:30:00|725|720.5|727|722.5|727.5|723|724|719.5|7395
1659666900000|2022-08-05 02:35:00|726.9|722.4|728.3|723.8|728.9|724.4|725.6|721.1|5006
1659667200000|2022-08-05 02:40:00|728.4|723.9|727.2|722.7|729.3|724.8|726.8|722.3|2929
1659667500000|2022-08-05 02:45:00|727.3|722.8|725.9|721.4|727.8|723.3|724.9|720.4|2494
1659667800000|2022-08-05 02:50:00|726.4|721.9|728.3|723.8|728.3|723.8|726|721.5|1972
1659668100000|2022-08-05 02:55:00|728.7|724.2|723.4|718.9|728.7|724.2|723.4|718.9|2337
1659668400000|2022-08-05 03:00:00|723.8|719.3|723.1|718.6|724.8|720.3|723.1|718.6|3275
1659668700000|2022-08-05 03:05:00|722.6|718.1|723.8|719.3|724.1|719.6|722.1|717.6|2679
1659669000000|2022-08-05 03:10:00|723.9|719.4|722.9|718.4|724.1|719.6|721.4|716.9|1171
1659669300000|2022-08-05 03:15:00|723.4|718.9|725|720.5|725.5|721|723.4|718.9|2076
1659669600000|2022-08-05 03:20:00|724.9|720.4|726.7|722.2|727.5|723|724.9|720.4|2687
1659669900000|2022-08-05 03:25:00|726.9|722.4|727.2|722.7|728.6|724.1|726.7|722.2|2513
1659677400000|2022-08-05 05:30:00|727.6|723.1|727.3|722.8|728.2|723.7|726.2|721.7|2834
1659677700000|2022-08-05 05:35:00|727.8|723.3|729.5|725|731.1|726.6|727.8|723.3|9046
1659678000000|2022-08-05 05:40:00|729.6|725.1|733.8|729.3|734.2|729.7|728.6|724.1|6021
1659678300000|2022-08-05 05:45:00|734.2|729.7|736.2|731.7|738.4|733.9|734.2|729.7|13667
1659678600000|2022-08-05 05:50:00|736.7|732.2|735.3|730.8|737.1|732.6|735.2|730.7|4172
1659678900000|2022-08-05 05:55:00|735.8|731.3|736.1|731.6|736.6|732.1|735.1|730.6|3440
1659679200000|2022-08-05 06:00:00|736.2|731.7|736.1|731.6|736.2|731.7|734.7|730.2|2263
1659679500000|2022-08-05 06:05:00|736.2|731.7|735|730.5|737.1|732.6|734.9|730.4|2748
1659679800000|2022-08-05 06:10:00|734.9|730.4|739|734.5|739.6|735.1|734.5|730|3664
1659680100000|2022-08-05 06:15:00|739.4|734.9|741.7|737.2|742.7|738.2|739|734.5|7670
1659680400000|2022-08-05 06:20:00|742.1|737.6|744.9|740.4|744.9|740.4|740.7|736.2|4852
1659680700000|2022-08-05 06:25:00|744.8|740.3|743.7|739.2|745.2|740.7|741.7|737.2|4784
1659681000000|2022-08-05 06:30:00|743.8|739.3|741.7|737.2|744.9|740.4|741.2|736.7|3581
1659681300000|2022-08-05 06:35:00|741.3|736.8|744.6|740.1|745.6|741.1|741.3|736.8|2784
1659681600000|2022-08-05 06:40:00|744.9|740.4|742.1|737.6|746.5|742|742.1|737.6|4719
1659681900000|2022-08-05 06:45:00|742.4|737.9|740.1|735.6|742.6|738.1|739.4|734.9|9421
1659682200000|2022-08-05 06:50:00|740.5|736|739.8|735.3|740.5|736|736.9|732.4|7152
1659682500000|2022-08-05 06:55:00|739.7|735.2|738.7|734.2|739.8|735.3|738|733.5|8739
1659704400000|2022-08-05 13:00:00|734.2|729.7|738.2|733.7|740|735.5|733.8|729.3|11920
1659704700000|2022-08-05 13:05:00|738.3|733.8|736.4|731.9|740.5|736|735.2|730.7|6777
1659705000000|2022-08-05 13:10:00|736.8|732.3|734|729.5|737|732.5|732.3|727.8|5555
1659705300000|2022-08-05 13:15:00|733.6|729.1|737.6|733.1|737.6|733.1|733.5|729|5442
1659705600000|2022-08-05 13:20:00|737.2|732.7|733.7|729.2|737.2|732.7|733.3|728.8|2456
1659705900000|2022-08-05 13:25:00|733.8|729.3|732.4|727.9|734.2|729.7|731.5|727|1942
1659706200000|2022-08-05 13:30:00|732|727.5|735.2|730.7|736.1|731.6|731.5|727|1581
1659706500000|2022-08-05 13:35:00|735.6|731.1|736.2|731.7|737.6|733.1|734.2|729.7|1698
1659706800000|2022-08-05 13:40:00|736.6|732.1|739.5|735|739.9|735.4|735.2|730.7|1906
1659707100000|2022-08-05 13:45:00|739.4|734.9|739.6|735.1|739.9|735.4|738.3|733.8|1255
1659707400000|2022-08-05 13:50:00|740|735.5|738.6|734.1|742|737.5|738.1|733.6|3022
1659707700000|2022-08-05 13:55:00|738.8|734.3|740.1|735.6|740.1|735.6|737.8|733.3|1313
1659708000000|2022-08-05 14:00:00|740.5|736|740.9|736.4|740.9|736.4|737.9|733.4|1692
1659708300000|2022-08-05 14:05:00|740.5|736|748.5|744|749.2|744.7|740.5|736|7734
1659708600000|2022-08-05 14:10:00|748.6|744.1|748.9|744.4|749.6|745.1|747.5|743|3471
1659708900000|2022-08-05 14:15:00|748.5|744|748.4|743.9|750.4|745.9|747.1|742.6|2103
1659709200000|2022-08-05 14:20:00|748.8|744.3|750.5|746|751.4|746.9|748.8|744.3|3424
1659709500000|2022-08-05 14:25:00|750.1|745.6|750.2|745.7|753.4|748.9|749.2|744.7|4894
1659709800000|2022-08-05 14:30:00|750.7|746.2|749.9|745.4|752.4|747.9|748.3|743.8|3557
1659710100000|2022-08-05 14:35:00|749.8|745.3|752.9|748.4|752.9|748.4|749.4|744.9|3811
1659710400000|2022-08-05 14:40:00|753.3|748.8|755.2|750.7|757|752.5|752.8|748.3|5268
1659710700000|2022-08-05 14:45:00|755.6|751.1|754.7|750.2|755.7|751.2|753.6|749.1|2725
1659711000000|2022-08-05 14:50:00|754.8|750.3|756.4|751.9|756.7|752.2|754.1|749.6|2127
1659711300000|2022-08-05 14:55:00|756.5|752|757|752.5|757.5|753|755.1|750.6|2848
1659920400000|2022-08-08 01:00:00|755.5|751|751.5|747|755.5|751|747.7|743.2|7744
1659920700000|2022-08-08 01:05:00|751.9|747.4|748.9|744.4|752.6|748.1|748.3|743.8|3625
1659921000000|2022-08-08 01:10:00|748.4|743.9|749.5|745|750|745.5|747.3|742.8|2871
1659921300000|2022-08-08 01:15:00|749.6|745.1|749.4|744.9|750.6|746.1|748.2|743.7|2380
1659921600000|2022-08-08 01:20:00|749.5|745|749.3|744.8|750.3|745.8|746.4|741.9|1854
1659921900000|2022-08-08 01:25:00|749.4|744.9|751.1|746.6|752.1|747.6|749.3|744.8|2497
1659922200000|2022-08-08 01:30:00|751|746.5|749.9|745.4|751.4|746.9|749.5|745|1193
1659922500000|2022-08-08 01:35:00|749.7|745.2|750.1|745.6|751|746.5|749.5|745|1431
1659922800000|2022-08-08 01:40:00|750.2|745.7|754.1|749.6|754.1|749.6|750.1|745.6|4670
1659923100000|2022-08-08 01:45:00|754.9|750.4|755.6|751.1|757.5|753|753.2|748.7|3587
1659923400000|2022-08-08 01:50:00|755.2|750.7|755.5|751|756.4|751.9|753.6|749.1|2134
1659923700000|2022-08-08 01:55:00|755.9|751.4|756.3|751.8|757.6|753.1|755.3|750.8|2382
1659924000000|2022-08-08 02:00:00|756.7|752.2|752|747.5|756.8|752.3|751.9|747.4|3420
1659924300000|2022-08-08 02:05:00|752.1|747.6|751.9|747.4|753.4|748.9|750.8|746.3|2191
1659924600000|2022-08-08 02:10:00|751.4|746.9|752.9|748.4|753.3|748.8|750.9|746.4|919
1659924900000|2022-08-08 02:15:00|753.3|748.8|753.3|748.8|753.3|748.8|753.3|748.8|0
1659925800000|2022-08-08 02:30:00|753.4|748.9|754.9|750.4|755.4|750.9|751.3|746.8|1083
1659926100000|2022-08-08 02:35:00|754.5|750|753.9|749.4|754.5|750|752.9|748.4|905
1659926400000|2022-08-08 02:40:00|754.3|749.8|751.3|746.8|754.4|749.9|750.4|745.9|1010
1659926700000|2022-08-08 02:45:00|751.4|746.9|752.2|747.7|752.2|747.7|750.5|746|742
1659927000000|2022-08-08 02:50:00|752.1|747.6|752.5|748|753|748.5|750.2|745.7|692
1659927300000|2022-08-08 02:55:00|752.6|748.1|750|745.5|752.6|748.1|749.6|745.1|666
1659927600000|2022-08-08 03:00:00|749.6|745.1|751.1|746.6|751.7|747.2|748.2|743.7|753
1659927900000|2022-08-08 03:05:00|751.6|747.1|753.9|749.4|753.9|749.4|751.1|746.6|558
1659928200000|2022-08-08 03:10:00|753.5|749|753.4|748.9|754.9|750.4|752.9|748.4|943
1659928500000|2022-08-08 03:15:00|753.5|749|751.1|746.6|753.5|749|750.6|746.1|491
1659928800000|2022-08-08 03:20:00|751.5|747|750.6|746.1|752.5|748|750.6|746.1|466
1659929100000|2022-08-08 03:25:00|750.2|745.7|751.2|746.7|751.7|747.2|749.3|744.8|1493
1659929400000|2022-08-08 03:30:00|751.4|746.9|751.4|746.9|751.4|746.9|751.4|746.9|0
1659936600000|2022-08-08 05:30:00|751|746.5|753.1|748.6|753.2|748.7|750.1|745.6|1887
1659936900000|2022-08-08 05:35:00|753|748.5|750.6|746.1|753.7|749.2|750.1|745.6|1379
1659937200000|2022-08-08 05:40:00|750.2|745.7|750.7|746.2|752.1|747.6|749.2|744.7|1240
1659937500000|2022-08-08 05:45:00|751.2|746.7|750.8|746.3|751.7|747.2|750.1|745.6|799
1659937800000|2022-08-08 05:50:00|751.2|746.7|754.1|749.6|754.1|749.6|751.2|746.7|845
1659938100000|2022-08-08 05:55:00|754|749.5|754.1|749.6|754.1|749.6|752.7|748.2|1074
1659938400000|2022-08-08 06:00:00|753.7|749.2|751.7|747.2|753.7|749.2|750.4|745.9|1159
1659938700000|2022-08-08 06:05:00|751.9|747.4|753.7|749.2|753.7|749.2|751.7|747.2|627
1659939000000|2022-08-08 06:10:00|753.2|748.7|754.1|749.6|754.6|750.1|752.3|747.8|1324
1659939300000|2022-08-08 06:15:00|754.5|750|754.5|750|755.2|750.7|752.6|748.1|1110
1659939600000|2022-08-08 06:20:00|754.6|750.1|754.4|749.9|758.8|754.3|753.9|749.4|3878
1659939900000|2022-08-08 06:25:00|754.5|750|753.1|748.6|755.5|751|752.9|748.4|1643
1659940200000|2022-08-08 06:30:00|753|748.5|751.3|746.8|753.5|749|749.7|745.2|2161
1659940500000|2022-08-08 06:35:00|750.9|746.4|751.6|747.1|752.2|747.7|750.7|746.2|1087
1659940800000|2022-08-08 06:40:00|752|747.5|752|747.5|752.9|748.4|751|746.5|1250
1659941100000|2022-08-08 06:45:00|752.4|747.9|750.2|745.7|752.5|748|750.2|745.7|852
1659941400000|2022-08-08 06:50:00|749.8|745.3|751.2|746.7|751.6|747.1|748.8|744.3|1973
1659941700000|2022-08-08 06:55:00|751.3|746.8|751.3|746.8|752.3|747.8|750.6|746.1|3317
1659963600000|2022-08-08 13:00:00|752.3|747.8|753.6|749.1|756.3|751.8|749|744.5|5863
1659963900000|2022-08-08 13:05:00|753.1|748.6|753.1|748.6|753.6|749.1|749.7|745.2|2396
1659964200000|2022-08-08 13:10:00|753.2|748.7|756.2|751.7|757.5|753|753.2|748.7|3946
1659964500000|2022-08-08 13:15:00|756.3|751.8|760.3|755.8|760.7|756.2|754.1|749.6|5216
1659964800000|2022-08-08 13:20:00|760.7|756.2|762.5|758|763.3|758.8|759.7|755.2|5634
1659965100000|2022-08-08 13:25:00|762.9|758.4|761.3|756.8|763.9|759.4|760.9|756.4|2636
1659965400000|2022-08-08 13:30:00|761.8|757.3|763.1|758.6|764.5|760|760.8|756.3|2388
1659965700000|2022-08-08 13:35:00|763.6|759.1|766.9|762.4|766.9|762.4|763.2|758.7|3501
1659966000000|2022-08-08 13:40:00|766.5|762|766.3|761.8|767.7|763.2|765.4|760.9|1715
1659966300000|2022-08-08 13:45:00|766.7|762.2|766.2|761.7|767.7|763.2|765.7|761.2|2794
1659966600000|2022-08-08 13:50:00|766.3|761.8|766.9|762.4|767.3|762.8|765.8|761.3|1292
1659966900000|2022-08-08 13:55:00|767.1|762.6|766.6|762.1|767.3|762.8|765.6|761.1|2515
1659967200000|2022-08-08 14:00:00|766.7|762.2|762|757.5|767.7|763.2|762|757.5|3007
1659967500000|2022-08-08 14:05:00|762.5|758|760.9|756.4|763|758.5|760.8|756.3|2051
1659967800000|2022-08-08 14:10:00|760.8|756.3|761|756.5|762.1|757.6|760.4|755.9|2795
1659968100000|2022-08-08 14:15:00|760.5|756|761.1|756.6|762.2|757.7|760.1|755.6|2574
1659968400000|2022-08-08 14:20:00|761.2|756.7|757|752.5|761.8|757.3|756.8|752.3|1810
1659968700000|2022-08-08 14:25:00|757.4|752.9|755|750.5|757.4|752.9|754|749.5|2148
1659969000000|2022-08-08 14:30:00|754.9|750.4|756|751.5|756.4|751.9|754.4|749.9|1262
1659969300000|2022-08-08 14:35:00|755.5|751|754.8|750.3|755.5|751|754.8|750.3|738
1659969600000|2022-08-08 14:40:00|754.9|750.4|756.1|751.6|757|752.5|754.9|750.4|763
1659969900000|2022-08-08 14:45:00|755.6|751.1|754.4|749.9|755.6|751.1|752.7|748.2|1418
1659970200000|2022-08-08 14:50:00|754|749.5|756.3|751.8|756.4|751.9|754|749.5|755
1659970500000|2022-08-08 14:55:00|756.4|751.9|757.8|753.3|758.3|753.8|755.5|751|1414
1660006800000|2022-08-09 01:00:00|757.6|753.1|757.9|753.4|758|753.5|753.9|749.4|3497
1660007100000|2022-08-09 01:05:00|758.3|753.8|750.9|746.4|758.3|753.8|750.3|745.8|4358
1660007400000|2022-08-09 01:10:00|750.5|746|750.1|745.6|751.7|747.2|749|744.5|3149
1660007700000|2022-08-09 01:15:00|750.6|746.1|751.6|747.1|752.1|747.6|750.6|746.1|1858
1660008000000|2022-08-09 01:20:00|751.2|746.7|748.6|744.1|751.2|746.7|748|743.5|1924
1660008300000|2022-08-09 01:25:00|748.5|744|749.6|745.1|750.1|745.6|748.5|744|1629
1660008600000|2022-08-09 01:30:00|749.1|744.6|749.7|745.2|749.7|745.2|746.4|741.9|1678
1660008900000|2022-08-09 01:35:00|749.3|744.8|750.6|746.1|752.3|747.8|748.9|744.4|1127
1660009200000|2022-08-09 01:40:00|750.4|745.9|748.8|744.3|751|746.5|748.7|744.2|518
1660009500000|2022-08-09 01:45:00|749|744.5|748|743.5|749.6|745.1|748|743.5|1289
1660009800000|2022-08-09 01:50:00|748.1|743.6|747.3|742.8|748.1|743.6|745.9|741.4|1788
1660010100000|2022-08-09 01:55:00|747.8|743.3|744.1|739.6|747.8|743.3|744|739.5|1241
1660010400000|2022-08-09 02:00:00|744.5|740|740.9|736.4|744.5|740|740.4|735.9|2248
1660010700000|2022-08-09 02:05:00|741.3|736.8|743.6|739.1|744|739.5|740.8|736.3|1403
1660011000000|2022-08-09 02:10:00|744|739.5|742.9|738.4|745.5|741|742.9|738.4|1058
1660011300000|2022-08-09 02:15:00|742.5|738|742.5|738|742.5|738|742.5|738|0
1660012200000|2022-08-09 02:30:00|742.3|737.8|745.5|741|746.5|742|742|737.5|2183
1660012500000|2022-08-09 02:35:00|745.6|741.1|743.5|739|746.5|742|743.5|739|835
1660012800000|2022-08-09 02:40:00|744|739.5|744.1|739.6|744.6|740.1|744|739.5|350
1660013100000|2022-08-09 02:45:00|744.2|739.7|746|741.5|746|741.5|741.6|737.1|889
1660013400000|2022-08-09 02:50:00|745.9|741.4|746.1|741.6|746.2|741.7|745.1|740.6|786
1660013700000|2022-08-09 02:55:00|745.7|741.2|747.1|742.6|748.1|743.6|743.7|739.2|1290
1660014000000|2022-08-09 03:00:00|747|742.5|747.6|743.1|748.7|744.2|747|742.5|1092
1660014300000|2022-08-09 03:05:00|747.2|742.7|746.6|742.1|747.6|743.1|745.6|741.1|585
1660014600000|2022-08-09 03:10:00|746.7|742.2|745.1|740.6|746.7|742.2|744.2|739.7|641
1660014900000|2022-08-09 03:15:00|745.2|740.7|743.5|739|745.6|741.1|743|738.5|941
1660015200000|2022-08-09 03:20:00|743.4|738.9|744|739.5|745.1|740.6|742.5|738|768
1660015500000|2022-08-09 03:25:00|743.9|739.4|742.4|737.9|744.9|740.4|742.3|737.8|1733
1660023000000|2022-08-09 05:30:00|742.2|737.7|740.7|736.2|744|739.5|739.5|735|1947
1660023300000|2022-08-09 05:35:00|740.6|736.1|739.5|735|741.2|736.7|738.5|734|1940
1660023600000|2022-08-09 05:40:00|739.6|735.1|742.1|737.6|742.1|737.6|739.1|734.6|1281
1660023900000|2022-08-09 05:45:00|741.6|737.1|743.5|739|744.2|739.7|741.6|737.1|2110
1660024200000|2022-08-09 05:50:00|743.6|739.1|745.4|740.9|746|741.5|742.9|738.4|1346
1660024500000|2022-08-09 05:55:00|745.3|740.8|744.5|740|745.3|740.8|743.9|739.4|511
1660024800000|2022-08-09 06:00:00|744.9|740.4|744.5|740|745.9|741.4|744.4|739.9|776
1660025100000|2022-08-09 06:05:00|744.9|740.4|742.5|738|745.5|741|742.5|738|1590
1660025400000|2022-08-09 06:10:00|743|738.5|750|745.5|750.5|746|743|738.5|2678
1660025700000|2022-08-09 06:15:00|750.4|745.9|748.3|743.8|750.5|746|747.8|743.3|1816
1660026000000|2022-08-09 06:20:00|748.8|744.3|740.1|735.6|748.9|744.4|739.6|735.1|2176
1660026300000|2022-08-09 06:25:00|740.2|735.7|740|735.5|741.2|736.7|738.6|734.1|1885
1660026600000|2022-08-09 06:30:00|739.6|735.1|739.3|734.8|741.5|737|738.9|734.4|1564
1660026900000|2022-08-09 06:35:00|739.4|734.9|741.7|737.2|742.6|738.1|738.8|734.3|1684
1660027200000|2022-08-09 06:40:00|742|737.5|741.5|737|742.1|737.6|740.6|736.1|1048
1660027500000|2022-08-09 06:45:00|741.6|737.1|738.4|733.9|742.6|738.1|737.8|733.3|1526
1660027800000|2022-08-09 06:50:00|738|733.5|737.9|733.4|740.9|736.4|737.8|733.3|2934
1660028100000|2022-08-09 06:55:00|737.8|733.3|737|732.5|739.9|735.4|737|732.5|3193
1660028400000|2022-08-09 07:00:00|737.4|732.9|737.4|732.9|737.4|732.9|737.4|732.9|0
1660050000000|2022-08-09 13:00:00|738.9|734.4|741.3|736.8|742.2|737.7|738.3|733.8|5622
1660050300000|2022-08-09 13:05:00|741.5|737|745.4|740.9|745.9|741.4|737.7|733.2|4635
1660050600000|2022-08-09 13:10:00|745.3|740.8|745.1|740.6|746.7|742.2|744.9|740.4|2633
1660050900000|2022-08-09 13:15:00|745.5|741|743.7|739.2|745.6|741.1|742.7|738.2|2318
1660051200000|2022-08-09 13:20:00|743.2|738.7|743.8|739.3|744.1|739.6|741.3|736.8|1113
1660051500000|2022-08-09 13:25:00|743.7|739.2|742.3|737.8|744.5|740|741.7|737.2|610
1660051800000|2022-08-09 13:30:00|742.7|738.2|744.4|739.9|745.2|740.7|742.2|737.7|1288
1660052100000|2022-08-09 13:35:00|744.8|740.3|744.8|740.3|745.6|741.1|743.4|738.9|856
1660052400000|2022-08-09 13:40:00|745.3|740.8|744.7|740.2|745.7|741.2|743.8|739.3|948
1660052700000|2022-08-09 13:45:00|745.1|740.6|742.8|738.3|745.2|740.7|742.3|737.8|805
1660053000000|2022-08-09 13:50:00|742.7|738.2|742.7|738.2|743.3|738.8|742.3|737.8|553
1660053300000|2022-08-09 13:55:00|742.5|738|743.8|739.3|743.8|739.3|742.3|737.8|723
1660053600000|2022-08-09 14:00:00|743.3|738.8|741.5|737|743.8|739.3|740.9|736.4|1699
1660053900000|2022-08-09 14:05:00|741.4|736.9|741.5|737|742|737.5|740.1|735.6|1279
1660054200000|2022-08-09 14:10:00|741.6|737.1|743|738.5|743.1|738.6|741.6|737.1|716
1660054500000|2022-08-09 14:15:00|743.1|738.6|745.4|740.9|745.8|741.3|743.1|738.6|1424
1660054800000|2022-08-09 14:20:00|745.8|741.3|746.6|742.1|748.7|744.2|745.8|741.3|2688
1660055100000|2022-08-09 14:25:00|746.7|742.2|747.6|743.1|747.6|743.1|746.1|741.6|366
1660055400000|2022-08-09 14:30:00|747.7|743.2|745.4|740.9|748.1|743.6|745.3|740.8|804
1660055700000|2022-08-09 14:35:00|745.5|741|740.2|735.7|745.5|741|740.1|735.6|2429
1660056000000|2022-08-09 14:40:00|740.6|736.1|739.6|735.1|742|737.5|739.1|734.6|2032
1660056300000|2022-08-09 14:45:00|739.5|735|738|733.5|739.6|735.1|736.2|731.7|2679
1660056600000|2022-08-09 14:50:00|738.1|733.6|737.5|733|738.5|734|735.7|731.2|1277
1660056900000|2022-08-09 14:55:00|737.1|732.6|739.1|734.6|739.9|735.4|737.1|732.6|1610
1660057200000|2022-08-09 15:00:00|738.7|734.2|738.7|734.2|738.7|734.2|738.7|734.2|0
1660093200000|2022-08-10 01:00:00|738.5|734|738.6|734.1|741|736.5|737|732.5|1851
1660093500000|2022-08-10 01:05:00|738.1|733.6|736.9|732.4|740.1|735.6|736.1|731.6|1056
1660093800000|2022-08-10 01:10:00|737|732.5|737.7|733.2|737.7|733.2|736|731.5|1132
1660094100000|2022-08-10 01:15:00|737.5|733|738.4|733.9|739.2|734.7|737.5|733|758
1660094400000|2022-08-10 01:20:00|738.3|733.8|736.9|732.4|738.3|733.8|736.4|731.9|691
1660094700000|2022-08-10 01:25:00|736.8|732.3|737.4|732.9|739.2|734.7|736.8|732.3|524
1660095000000|2022-08-10 01:30:00|737.3|732.8|740.4|735.9|740.9|736.4|736.4|731.9|1629
1660095300000|2022-08-10 01:35:00|740.8|736.3|742.8|738.3|743.8|739.3|740.4|735.9|1835
1660095600000|2022-08-10 01:40:00|742.4|737.9|741.9|737.4|742.4|737.9|740.4|735.9|384
1660095900000|2022-08-10 01:45:00|742|737.5|743.7|739.2|744.7|740.2|742|737.5|682
1660096200000|2022-08-10 01:50:00|743.6|739.1|743.3|738.8|744.5|740|742.7|738.2|284
1660096500000|2022-08-10 01:55:00|743.2|738.7|742.7|738.2|743.2|738.7|741.2|736.7|395
1660096800000|2022-08-10 02:00:00|743.1|738.6|746.4|741.9|746.4|741.9|742.2|737.7|1186
1660097100000|2022-08-10 02:05:00|746|741.5|745.7|741.2|746.4|741.9|745.1|740.6|1821
1660097400000|2022-08-10 02:10:00|745.6|741.1|745.6|741.1|745.7|741.2|744.7|740.2|458
1660098600000|2022-08-10 02:30:00|746|741.5|742.2|737.7|747.1|742.6|741.7|737.2|1194
1660098900000|2022-08-10 02:35:00|741.7|737.2|740.7|736.2|742.7|738.2|739.8|735.3|1613
1660099200000|2022-08-10 02:40:00|740.3|735.8|739|734.5|741.4|736.9|738.5|734|815
1660099500000|2022-08-10 02:45:00|738.9|734.4|738.9|734.4|739|734.5|738|733.5|695
1660099800000|2022-08-10 02:50:00|738.5|734|738.2|733.7|739.6|735.1|738.1|733.6|477
1660100100000|2022-08-10 02:55:00|738.6|734.1|736.9|732.4|739.3|734.8|736.9|732.4|1568
1660100400000|2022-08-10 03:00:00|737.3|732.8|731.1|726.6|737.9|733.4|730.7|726.2|3894
1660100700000|2022-08-10 03:05:00|730.6|726.1|732.1|727.6|732.2|727.7|729|724.5|2690
1660101000000|2022-08-10 03:10:00|732.5|728|730.5|726|733|728.5|730.4|725.9|2392
1660101300000|2022-08-10 03:15:00|730.4|725.9|732.1|727.6|732.6|728.1|728.6|724.1|1554
1660101600000|2022-08-10 03:20:00|731.6|727.1|732|727.5|733.5|729|731.1|726.6|654
1660101900000|2022-08-10 03:25:00|731.6|727.1|729.6|725.1|732|727.5|729.6|725.1|524
1660109400000|2022-08-10 05:30:00|729.7|725.2|732|727.5|733.2|728.7|729.6|725.1|1529
1660109700000|2022-08-10 05:35:00|732.1|727.6|735.7|731.2|736.1|731.6|732.1|727.6|2167
1660110000000|2022-08-10 05:40:00|735.6|731.1|736.8|732.3|737.7|733.2|735.6|731.1|5173
1660110300000|2022-08-10 05:45:00|736.7|732.2|734.2|729.7|736.7|732.2|734.2|729.7|1447
1660110600000|2022-08-10 05:50:00|734.3|729.8|734.8|730.3|734.8|730.3|732.6|728.1|1392
1660110900000|2022-08-10 05:55:00|734.9|730.4|734.4|729.9|735.8|731.3|733.3|728.8|791
1660111200000|2022-08-10 06:00:00|734.3|729.8|733.3|728.8|735.4|730.9|732.4|727.9|788
1660111500000|2022-08-10 06:05:00|732.8|728.3|734.8|730.3|735.3|730.8|732.8|728.3|496
1660111800000|2022-08-10 06:10:00|735.3|730.8|735.3|730.8|735.8|731.3|734.3|729.8|610
1660112100000|2022-08-10 06:15:00|735.7|731.2|738.1|733.6|738.6|734.1|733.9|729.4|1614
1660112400000|2022-08-10 06:20:00|737.7|733.2|738.1|733.6|738.1|733.6|735.3|730.8|956
1660112700000|2022-08-10 06:25:00|738.5|734|739.1|734.6|739.6|735.1|738.2|733.7|882
1660113000000|2022-08-10 06:30:00|739.6|735.1|738.6|734.1|739.6|735.1|734.8|730.3|881
1660113300000|2022-08-10 06:35:00|738.7|734.2|736.7|732.2|741.8|737.3|735.7|731.2|2240
1660113600000|2022-08-10 06:40:00|736.2|731.7|737.5|733|738|733.5|735.2|730.7|927
1660113900000|2022-08-10 06:45:00|737.6|733.1|740.8|736.3|740.9|736.4|737.1|732.6|1180
1660114200000|2022-08-10 06:50:00|741.3|736.8|739.4|734.9|743|738.5|738.6|734.1|1947
1660114500000|2022-08-10 06:55:00|739.3|734.8|738.3|733.8|739.5|735|738|733.5|2082
1660136400000|2022-08-10 13:00:00|746.8|742.3|751.4|746.9|756.2|751.7|746.8|742.3|8734
1660136700000|2022-08-10 13:05:00|751.5|747|749.9|745.4|755.8|751.3|749.4|744.9|3775
1660137000000|2022-08-10 13:10:00|750|745.5|749.2|744.7|750.9|746.4|748|743.5|3163
1660137300000|2022-08-10 13:15:00|749.3|744.8|746.1|741.6|749.3|744.8|743.7|739.2|2509
1660137600000|2022-08-10 13:20:00|746|741.5|745|740.5|746.1|741.6|743|738.5|1967
1660137900000|2022-08-10 13:25:00|744.5|740|744.9|740.4|746.2|741.7|744.5|740|636
1660138200000|2022-08-10 13:30:00|745.3|740.8|745.4|740.9|745.4|740.9|743.3|738.8|768
1660138500000|2022-08-10 13:35:00|744.9|740.4|744.4|739.9|744.9|740.4|743.5|739|588
1660138800000|2022-08-10 13:40:00|744.9|740.4|743.5|739|744.9|740.4|742.1|737.6|522
1660139100000|2022-08-10 13:45:00|743.1|738.6|742.2|737.7|744|739.5|741.8|737.3|491
1660139400000|2022-08-10 13:50:00|741.8|737.3|741|736.5|742.2|737.7|740.4|735.9|2355
1660139700000|2022-08-10 13:55:00|741.1|736.6|743|738.5|743.1|738.6|741.1|736.6|402
1660140000000|2022-08-10 14:00:00|742.5|738|743|738.5|744.9|740.4|742.1|737.6|580
1660140300000|2022-08-10 14:05:00|742.6|738.1|742.5|738|743.6|739.1|741.4|736.9|615
1660140600000|2022-08-10 14:10:00|742.4|737.9|740.1|735.6|742.5|738|740.1|735.6|531
1660140900000|2022-08-10 14:15:00|740.2|735.7|739.7|735.2|741|736.5|737.8|733.3|1003
1660141200000|2022-08-10 14:20:00|739.2|734.7|737.4|732.9|739.2|734.7|736|731.5|1156
1660141500000|2022-08-10 14:25:00|737.3|732.8|736.8|732.3|738.8|734.3|736.8|732.3|619
1660141800000|2022-08-10 14:30:00|736.9|732.4|741.4|736.9|741.5|737|736.4|731.9|1056
1660142100000|2022-08-10 14:35:00|741.5|737|738|733.5|742.3|737.8|737.5|733|586
1660142400000|2022-08-10 14:40:00|737.5|733|738|733.5|738.5|734|737|732.5|265
1660142700000|2022-08-10 14:45:00|737.5|733|738.5|734|739.9|735.4|737.5|733|404
1660143000000|2022-08-10 14:50:00|739|734.5|739.8|735.3|740.3|735.8|738.9|734.4|542
1660143300000|2022-08-10 14:55:00|739.9|735.4|739.8|735.3|740.8|736.3|739.8|735.3|619
1660143600000|2022-08-10 15:00:00|740|735.5|740|735.5|740|735.5|740|735.5|0
1660179600000|2022-08-11 01:00:00|739.6|735.1|744.5|740|744.5|740|739.6|735.1|2262
1660179900000|2022-08-11 01:05:00|744.9|740.4|744.3|739.8|745.9|741.4|743.8|739.3|1109
1660180200000|2022-08-11 01:10:00|744.4|739.9|743.8|739.3|744.4|739.9|742.9|738.4|478
1660180500000|2022-08-11 01:15:00|743.9|739.4|750.5|746|751|746.5|743.9|739.4|2725
1660180800000|2022-08-11 01:20:00|750.6|746.1|751.8|747.3|751.8|747.3|750.1|745.6|2747
1660181100000|2022-08-11 01:25:00|751.9|747.4|750.4|745.9|752.8|748.3|749.4|744.9|1726
1660181400000|2022-08-11 01:30:00|750.5|746|749.6|745.1|751.3|746.8|749.5|745|928
1660181700000|2022-08-11 01:35:00|749.1|744.6|750.2|745.7|750.2|745.7|747.7|743.2|735
1660182000000|2022-08-11 01:40:00|750.6|746.1|751.6|747.1|752.5|748|749.6|745.1|1286
1660182300000|2022-08-11 01:45:00|752.1|747.6|751.1|746.6|752.9|748.4|751.1|746.6|723
1660182600000|2022-08-11 01:50:00|751.5|747|750.6|746.1|752.5|748|750.6|746.1|774
1660182900000|2022-08-11 01:55:00|751|746.5|753|748.5|753|748.5|750.2|745.7|564
1660183200000|2022-08-11 02:00:00|753.4|748.9|748.7|744.2|753.5|749|748.3|743.8|1419
1660183500000|2022-08-11 02:05:00|748.3|743.8|749.3|744.8|750.2|745.7|748.3|743.8|469
1660183800000|2022-08-11 02:10:00|749.2|744.7|749.7|745.2|750.2|745.7|748.7|744.2|243
1660185000000|2022-08-11 02:30:00|750.1|745.6|749.7|745.2|752.1|747.6|749.2|744.7|432
1660185300000|2022-08-11 02:35:00|749.3|744.8|747.4|742.9|749.3|744.8|746.9|742.4|1417
1660185600000|2022-08-11 02:40:00|747|742.5|743.5|739|747|742.5|742.9|738.4|2163
1660185900000|2022-08-11 02:45:00|743.1|738.6|744|739.5|745.6|741.1|743.1|738.6|795
1660186200000|2022-08-11 02:50:00|744.5|740|745.5|741|745.5|741|743.6|739.1|798
1660186500000|2022-08-11 02:55:00|745.1|740.6|747.5|743|747.9|743.4|745.1|740.6|513
1660186800000|2022-08-11 03:00:00|747.6|743.1|748.4|743.9|749.4|744.9|747|742.5|415
1660187100000|2022-08-11 03:05:00|748.8|744.3|751.2|746.7|751.2|746.7|748|743.5|810
1660187400000|2022-08-11 03:10:00|751.4|746.9|750.6|746.1|751.6|747.1|749.2|744.7|1016
1660187700000|2022-08-11 03:15:00|750.7|746.2|753|748.5|753|748.5|749.6|745.1|1411
1660188000000|2022-08-11 03:20:00|752.5|748|753.8|749.3|754.1|749.6|751.8|747.3|1768
1660188300000|2022-08-11 03:25:00|753.9|749.4|751.6|747.1|754.4|749.9|750.7|746.2|985
1660188600000|2022-08-11 03:30:00|752|747.5|752|747.5|752|747.5|752|747.5|0
1660195800000|2022-08-11 05:30:00|751.6|747.1|747.1|742.6|751.6|747.1|746.6|742.1|2088
1660196100000|2022-08-11 05:35:00|746.7|742.2|750.9|746.4|750.9|746.4|745.7|741.2|2348
1660196400000|2022-08-11 05:40:00|751.3|746.8|751.8|747.3|754.2|749.7|751.3|746.8|1525
1660196700000|2022-08-11 05:45:00|751.9|747.4|751.3|746.8|751.9|747.4|750.7|746.2|583
1660197000000|2022-08-11 05:50:00|751.7|747.2|752.8|748.3|752.8|748.3|751.3|746.8|413
1660197300000|2022-08-11 05:55:00|753|748.5|755.7|751.2|757.1|752.6|752.8|748.3|2231
1660197600000|2022-08-11 06:00:00|755.9|751.4|753.9|749.4|756.2|751.7|753|748.5|852
1660197900000|2022-08-11 06:05:00|754|749.5|753.8|749.3|754.9|750.4|752.1|747.6|1018
1660198200000|2022-08-11 06:10:00|753.7|749.2|753.4|748.9|754.8|750.3|753|748.5|531
1660198500000|2022-08-11 06:15:00|753.5|749|753|748.5|753.5|749|752.1|747.6|342
1660198800000|2022-08-11 06:20:00|753.4|748.9|754.5|750|755|750.5|752.6|748.1|771
1660199100000|2022-08-11 06:25:00|754.9|750.4|754.5|750|755.4|750.9|754|749.5|574
1660199400000|2022-08-11 06:30:00|754.6|750.1|754.3|749.8|757.7|753.2|753.8|749.3|4327
1660199700000|2022-08-11 06:35:00|754.2|749.7|755.3|750.8|755.3|750.8|752.9|748.4|1285
1660200000000|2022-08-11 06:40:00|755.7|751.2|754.9|750.4|755.7|751.2|754.4|749.9|1075
1660200300000|2022-08-11 06:45:00|754.5|750|755.4|750.9|755.8|751.3|753.6|749.1|1463
1660200600000|2022-08-11 06:50:00|754.9|750.4|755.1|750.6|756.7|752.2|754.9|750.4|1520
1660200900000|2022-08-11 06:55:00|755|750.5|755.1|750.6|755.6|751.1|753.5|749|2521
1660222800000|2022-08-11 13:00:00|754.3|749.8|752.5|748|757.9|753.4|752.5|748|4800
1660223100000|2022-08-11 13:05:00|752.6|748.1|752|747.5|754.5|750|751.9|747.4|1560
1660223400000|2022-08-11 13:10:00|752.1|747.6|751.4|746.9|752.9|748.4|750.5|746|1189
1660223700000|2022-08-11 13:15:00|751.3|746.8|753|748.5|753.9|749.4|750.9|746.4|783
1660224000000|2022-08-11 13:20:00|753.1|748.6|751.4|746.9|753.6|749.1|749.5|745|1651
1660224300000|2022-08-11 13:25:00|751.9|747.4|751.4|746.9|752.3|747.8|750.5|746|529
1660224600000|2022-08-11 13:30:00|751.7|747.2|751.8|747.3|752.7|748.2|751.2|746.7|644
1660224900000|2022-08-11 13:35:00|751.7|747.2|750.9|746.4|752.7|748.2|750.4|745.9|547
1660225200000|2022-08-11 13:40:00|750.8|746.3|750.1|745.6|750.8|746.3|749.7|745.2|1075
1660225500000|2022-08-11 13:45:00|750.6|746.1|748.2|743.7|750.6|746.1|747.7|743.2|1385
1660225800000|2022-08-11 13:50:00|748.3|743.8|749.4|744.9|749.4|744.9|748.3|743.8|635
1660226100000|2022-08-11 13:55:00|749.3|744.8|746.3|741.8|749.8|745.3|746.3|741.8|881
1660226400000|2022-08-11 14:00:00|746.4|741.9|747.6|743.1|747.8|743.3|746.1|741.6|959
1660226700000|2022-08-11 14:05:00|748|743.5|748.2|743.7|748.2|743.7|746.6|742.1|641
1660227000000|2022-08-11 14:10:00|747.7|743.2|748.2|743.7|748.3|743.8|747.7|743.2|331
1660227300000|2022-08-11 14:15:00|748.1|743.6|749.2|744.7|749.7|745.2|748.1|743.6|496
1660227600000|2022-08-11 14:20:00|749.1|744.6|747.6|743.1|749.1|744.6|747.1|742.6|466
1660227900000|2022-08-11 14:25:00|747.1|742.6|743.4|738.9|748.1|743.6|742.5|738|1401
1660228200000|2022-08-11 14:30:00|743.8|739.3|744.5|740|745.4|740.9|743.4|738.9|778
1660228500000|2022-08-11 14:35:00|744.4|739.9|744.9|740.4|745.9|741.4|744.4|739.9|580
1660228800000|2022-08-11 14:40:00|744.5|740|748.2|743.7|748.2|743.7|744.5|740|429
1660229100000|2022-08-11 14:45:00|748.3|743.8|751.1|746.6|751.5|747|747.3|742.8|901
1660229400000|2022-08-11 14:50:00|751.6|747.1|750.5|746|751.6|747.1|750|745.5|685
1660229700000|2022-08-11 14:55:00|750.9|746.4|751|746.5|751.4|746.9|750.4|745.9|551
1660230000000|2022-08-11 15:00:00|750.8|746.3|750.8|746.3|750.8|746.3|750.8|746.3|0
1660266000000|2022-08-12 01:00:00|750.6|746.1|749.4|744.9|751.2|746.7|748.2|743.7|844
1660266300000|2022-08-12 01:05:00|749.5|745|748.1|743.6|749.5|745|746.5|742|873
1660266600000|2022-08-12 01:10:00|748|743.5|748|743.5|750.5|746|747|742.5|1095
1660266900000|2022-08-12 01:15:00|747.5|743|748.5|744|750|745.5|747.5|743|381
1660267200000|2022-08-12 01:20:00|749|744.5|748.5|744|749.4|744.9|747.6|743.1|211
1660267500000|2022-08-12 01:25:00|748.1|743.6|752.8|748.3|752.8|748.3|748|743.5|547
1660267800000|2022-08-12 01:30:00|752.7|748.2|751.5|747|752.7|748.2|750.4|745.9|573
1660268100000|2022-08-12 01:35:00|751.4|746.9|750|745.5|751.9|747.4|749.1|744.6|511
1660268400000|2022-08-12 01:40:00|750.1|745.6|744.9|740.4|750.1|745.6|743.7|739.2|1814
1660268700000|2022-08-12 01:45:00|744.8|740.3|743.2|738.7|745.8|741.3|742.7|738.2|1122
1660269000000|2022-08-12 01:50:00|742.8|738.3|740.3|735.8|742.8|738.3|739.3|734.8|2259
1660269300000|2022-08-12 01:55:00|739.8|735.3|740.3|735.8|741.3|736.8|738.8|734.3|1949
1660269600000|2022-08-12 02:00:00|739.8|735.3|737.9|733.4|742.3|737.8|737.9|733.4|1077
1660269900000|2022-08-12 02:05:00|737.1|732.6|733|728.5|737.1|732.6|732.1|727.6|3673
1660270200000|2022-08-12 02:10:00|732.5|728|734.3|729.8|735.4|730.9|732.4|727.9|1668
1660271400000|2022-08-12 02:30:00|734.5|730|735.9|731.4|737.5|733|733|728.5|2252
1660271700000|2022-08-12 02:35:00|735.5|731|734.9|730.4|735.5|731|733.5|729|1519
1660272000000|2022-08-12 02:40:00|734.5|730|733.5|729|735|730.5|733.5|729|897
1660272300000|2022-08-12 02:45:00|733.3|728.8|733.9|729.4|735.8|731.3|732.9|728.4|924
1660272600000|2022-08-12 02:50:00|734.4|729.9|736.2|731.7|736.8|732.3|734.3|729.8|357
1660272900000|2022-08-12 02:55:00|736.3|731.8|734.3|729.8|736.3|731.8|733.8|729.3|960
1660273200000|2022-08-12 03:00:00|734.4|729.9|731.6|727.1|734.4|729.9|731.1|726.6|1151
1660273500000|2022-08-12 03:05:00|731.1|726.6|733.1|728.6|734.4|729.9|731.1|726.6|1259
1660273800000|2022-08-12 03:10:00|732.6|728.1|735|730.5|735|730.5|732.6|728.1|720
1660274100000|2022-08-12 03:15:00|734.6|730.1|733.5|729|736.1|731.6|733.5|729|934
1660274400000|2022-08-12 03:20:00|733.6|729.1|733.1|728.6|735.1|730.6|732.6|728.1|667
1660274700000|2022-08-12 03:25:00|733.5|729|734.5|730|735|730.5|733.1|728.6|351
1660282200000|2022-08-12 05:30:00|734.4|729.9|739.3|734.8|739.7|735.2|734.4|729.9|958
1660282500000|2022-08-12 05:35:00|739.8|735.3|737.9|733.4|740.3|735.8|737.5|733|1277
1660282800000|2022-08-12 05:40:00|738.3|733.8|736.7|732.2|738.8|734.3|735.9|731.4|330
1660283100000|2022-08-12 05:45:00|737|732.5|736.9|732.4|738.1|733.6|736.5|732|1574
1660283400000|2022-08-12 05:50:00|736.8|732.3|737.9|733.4|738|733.5|736.7|732.2|455
1660283700000|2022-08-12 05:55:00|738|733.5|739.3|734.8|739.5|735|738|733.5|1102
1660284000000|2022-08-12 06:00:00|739.4|734.9|740.9|736.4|741|736.5|739.3|734.8|1662
1660284300000|2022-08-12 06:05:00|741.3|736.8|739.3|734.8|742.7|738.2|738.7|734.2|631
1660284600000|2022-08-12 06:10:00|739.7|735.2|738.8|734.3|739.9|735.4|738.4|733.9|413
1660284900000|2022-08-12 06:15:00|738.9|734.4|740.4|735.9|740.9|736.4|738.8|734.3|476
1660285200000|2022-08-12 06:20:00|740.2|735.7|740.7|736.2|741.7|737.2|740.1|735.6|1034
1660285500000|2022-08-12 06:25:00|740.3|735.8|740.5|736|740.8|736.3|739.6|735.1|777
1660285800000|2022-08-12 06:30:00|740.6|736.1|737.2|732.7|740.6|736.1|737.2|732.7|728
1660286100000|2022-08-12 06:35:00|737.7|733.2|740.1|735.6|740.5|736|737.7|733.2|467
1660286400000|2022-08-12 06:40:00|740.5|736|741.6|737.1|741.6|737.1|740.1|735.6|1206
1660286700000|2022-08-12 06:45:00|741.1|736.6|740.7|736.2|741.6|737.1|740.2|735.7|951
1660287000000|2022-08-12 06:50:00|740.6|736.1|740.8|736.3|740.8|736.3|739.2|734.7|834
1660287300000|2022-08-12 06:55:00|740.7|736.2|744.2|739.7|744.5|740|740.7|736.2|1266
1660309200000|2022-08-12 13:00:00|740.4|735.9|742.9|738.4|743.8|739.3|737.2|732.7|2939
1660309500000|2022-08-12 13:05:00|743.3|738.8|747.5|743|748.7|744.2|743.3|738.8|1268
1660309800000|2022-08-12 13:10:00|748|743.5|744|739.5|748|743.5|743.9|739.4|707
1660310100000|2022-08-12 13:15:00|744.4|739.9|742.1|737.6|744.5|740|739.2|734.7|1437
1660310400000|2022-08-12 13:20:00|742.5|738|743.9|739.4|744.4|739.9|742|737.5|700
1660310700000|2022-08-12 13:25:00|743.5|739|743.8|739.3|746.3|741.8|742.9|738.4|920
1660311000000|2022-08-12 13:30:00|743.7|739.2|741.8|737.3|743.8|739.3|741.3|736.8|804
1660311300000|2022-08-12 13:35:00|742.2|737.7|740.1|735.6|742.2|737.7|739|734.5|796
1660311600000|2022-08-12 13:40:00|740|735.5|741|736.5|741.5|737|739.5|735|510
1660311900000|2022-08-12 13:45:00|741.1|736.6|740.9|736.4|741.9|737.4|740|735.5|726
1660312200000|2022-08-12 13:50:00|741.4|736.9|741.8|737.3|742.9|738.4|741|736.5|386
1660312500000|2022-08-12 13:55:00|741.4|736.9|742.8|738.3|743.3|738.8|741.3|736.8|407
1660312800000|2022-08-12 14:00:00|743.2|738.7|740.3|735.8|743.2|738.7|740.3|735.8|1001
1660313100000|2022-08-12 14:05:00|740.7|736.2|740.3|735.8|741.2|736.7|739.4|734.9|612
1660313400000|2022-08-12 14:10:00|740.4|735.9|739.9|735.4|741.8|737.3|739.4|734.9|501
1660313700000|2022-08-12 14:15:00|739.5|735|740.5|736|740.5|736|738.9|734.4|343
1660314000000|2022-08-12 14:20:00|740.6|736.1|742.3|737.8|742.8|738.3|739.9|735.4|388
1660314300000|2022-08-12 14:25:00|742.4|737.9|744.7|740.2|745.2|740.7|741.8|737.3|618
1660314600000|2022-08-12 14:30:00|745.1|740.6|745.1|740.6|745.7|741.2|743.3|738.8|442
1660314900000|2022-08-12 14:35:00|744.7|740.2|743.4|738.9|745.6|741.1|742.8|738.3|501
1660315200000|2022-08-12 14:40:00|743.8|739.3|744.8|740.3|744.8|740.3|743.3|738.8|128
1660315500000|2022-08-12 14:45:00|744.3|739.8|743.8|739.3|744.3|739.8|742.3|737.8|259
1660315800000|2022-08-12 14:50:00|743.9|739.4|743.3|738.8|744.3|739.8|743|738.5|332
1660316100000|2022-08-12 14:55:00|743.5|739|743.3|738.8|743.5|739|739.9|735.4|1254
1660316400000|2022-08-12 15:00:00|743|738.5|743|738.5|743|738.5|743|738.5|0
1660525200000|2022-08-15 01:00:00|741.6|737.1|738.8|734.3|743.6|739.1|738.2|733.7|1880
1660525500000|2022-08-15 01:05:00|739.3|734.8|735.1|730.6|739.8|735.3|734.7|730.2|1613
1660525800000|2022-08-15 01:10:00|734.9|730.4|734.2|729.7|736.1|731.6|733.3|728.8|1252
1660526100000|2022-08-15 01:15:00|733.8|729.3|736.6|732.1|737.1|732.6|733.8|729.3|958
1660526400000|2022-08-15 01:20:00|736.1|731.6|737.3|732.8|737.6|733.1|735.1|730.6|546
1660526700000|2022-08-15 01:25:00|737.7|733.2|745.6|741.1|745.6|741.1|737.7|733.2|3379
1660527000000|2022-08-15 01:30:00|745.1|740.6|747|742.5|748.7|744.2|745.1|740.6|2724
1660527300000|2022-08-15 01:35:00|747.4|742.9|746.5|742|748.4|743.9|746.4|741.9|1229
1660527600000|2022-08-15 01:40:00|746.9|742.4|748.5|744|749.9|745.4|746.5|742|1925
1660527900000|2022-08-15 01:45:00|748.9|744.4|747.4|742.9|749|744.5|746.5|742|1006
1660528200000|2022-08-15 01:50:00|747|742.5|745.5|741|747.4|742.9|744.5|740|346
1660528500000|2022-08-15 01:55:00|745|740.5|746|741.5|747.1|742.6|745|740.5|1108
1660528800000|2022-08-15 02:00:00|746.5|742|737|732.5|746.5|742|736.6|732.1|1495
1660529100000|2022-08-15 02:05:00|736.6|732.1|736.1|731.6|737.6|733.1|735.6|731.1|1247
1660529400000|2022-08-15 02:10:00|735.6|731.1|736.2|731.7|737.3|732.8|734.7|730.2|871
1660530600000|2022-08-15 02:30:00|736.3|731.8|735.8|731.3|736.3|731.8|732.9|728.4|1228
1660530900000|2022-08-15 02:35:00|735.3|730.8|734.7|730.2|735.9|731.4|734.3|729.8|640
1660531200000|2022-08-15 02:40:00|734.8|730.3|733.8|729.3|734.8|730.3|733.2|728.7|1294
1660531500000|2022-08-15 02:45:00|733.3|728.8|732.8|728.3|734.7|730.2|731.9|727.4|520
1660531800000|2022-08-15 02:50:00|732.4|727.9|728.3|723.8|732.4|727.9|726|721.5|2500
1660532100000|2022-08-15 02:55:00|728.2|723.7|729.9|725.4|730.4|725.9|727.8|723.3|814
1660532400000|2022-08-15 03:00:00|729.8|725.3|731.1|726.6|731.1|726.6|728.2|723.7|593
1660532700000|2022-08-15 03:05:00|730.6|726.1|731.9|727.4|732.1|727.6|730.1|725.6|678
1660533000000|2022-08-15 03:10:00|731.8|727.3|733.3|728.8|733.8|729.3|731|726.5|475
1660533300000|2022-08-15 03:15:00|732.9|728.4|731.1|726.6|733.4|728.9|730.8|726.3|452
1660533600000|2022-08-15 03:20:00|731|726.5|730.4|725.9|731.1|726.6|729.9|725.4|584
1660533900000|2022-08-15 03:25:00|730.8|726.3|728.4|723.9|730.8|726.3|727.9|723.4|3805
1660541400000|2022-08-15 05:30:00|728.3|723.8|729.6|725.1|730.5|726|727.5|723|1658
1660541700000|2022-08-15 05:35:00|730|725.5|728.2|723.7|730|725.5|727.2|722.7|1474
1660542000000|2022-08-15 05:40:00|728.3|723.8|729.5|725|730|725.5|728.3|723.8|1163
1660542300000|2022-08-15 05:45:00|729|724.5|728|723.5|729|724.5|727.5|723|1058
1660542600000|2022-08-15 05:50:00|728.1|723.6|724.4|719.9|728.6|724.1|724.4|719.9|633
1660542900000|2022-08-15 05:55:00|724|719.5|723.4|718.9|724.4|719.9|721.6|717.1|1173
1660543200000|2022-08-15 06:00:00|723.5|719|721.6|717.1|724|719.5|720.7|716.2|1077
1660543500000|2022-08-15 06:05:00|722|717.5|721.2|716.7|722|717.5|720.2|715.7|1915
1660543800000|2022-08-15 06:10:00|720.7|716.2|717.7|713.2|720.7|716.2|717.7|713.2|1935
1660544100000|2022-08-15 06:15:00|717.3|712.8|720.4|715.9|720.8|716.3|716.8|712.3|1463
1660544400000|2022-08-15 06:20:00|720.3|715.8|719.8|715.3|720.7|716.2|719.8|715.3|613
1660544700000|2022-08-15 06:25:00|720.3|715.8|722.1|717.6|723.2|718.7|720.3|715.8|1424
1660545000000|2022-08-15 06:30:00|722.6|718.1|720.7|716.2|723.1|718.6|720.2|715.7|829
1660545300000|2022-08-15 06:35:00|720.9|716.4|720.2|715.7|721.2|716.7|718.3|713.8|449
1660545600000|2022-08-15 06:40:00|720.3|715.8|723.2|718.7|723.2|718.7|720.3|715.8|286
1660545900000|2022-08-15 06:45:00|723.3|718.8|720.8|716.3|724.1|719.6|720.8|716.3|640
1660546200000|2022-08-15 06:50:00|721.2|716.7|721.4|716.9|722|717.5|719.6|715.1|1272
1660546500000|2022-08-15 06:55:00|721.6|717.1|721.7|717.2|722.7|718.2|720.9|716.4|2315
1660568400000|2022-08-15 13:00:00|713.2|708.7|716.7|712.2|718.2|713.7|710.6|706.1|4129
1660568700000|2022-08-15 13:05:00|717.2|712.7|717.2|712.7|718.2|713.7|714.2|709.7|2550
1660569000000|2022-08-15 13:10:00|717.6|713.1|717.1|712.6|719|714.5|716.6|712.1|1409
1660569300000|2022-08-15 13:15:00|717|712.5|716.9|712.4|718|713.5|715.7|711.2|995
1660569600000|2022-08-15 13:20:00|716.5|712|716.9|712.4|718|713.5|716|711.5|1294
1660569900000|2022-08-15 13:25:00|716.8|712.3|716.7|712.2|717.3|712.8|715.3|710.8|1097
1660570200000|2022-08-15 13:30:00|716.8|712.3|717|712.5|719.4|714.9|715.8|711.3|1479
1660570500000|2022-08-15 13:35:00|716.6|712.1|718.5|714|718.5|714|716.6|712.1|340
1660570800000|2022-08-15 13:40:00|718.1|713.6|718.6|714.1|718.6|714.1|717.6|713.1|787
1660571100000|2022-08-15 13:45:00|719|714.5|719.1|714.6|720|715.5|718|713.5|452
1660571400000|2022-08-15 13:50:00|718.6|714.1|718.1|713.6|719.5|715|717.7|713.2|419
1660571700000|2022-08-15 13:55:00|717.7|713.2|717.2|712.7|718.2|713.7|716.8|712.3|179
1660572000000|2022-08-15 14:00:00|716.7|712.2|717.6|713.1|717.7|713.2|716.7|712.2|795
1660572300000|2022-08-15 14:05:00|718.1|713.6|719.1|714.6|720|715.5|717.6|713.1|697
1660572600000|2022-08-15 14:10:00|719.5|715|720|715.5|720|715.5|718.6|714.1|297
1660572900000|2022-08-15 14:15:00|720.4|715.9|721|716.5|721.5|717|720|715.5|655
1660573200000|2022-08-15 14:20:00|720.5|716|720.5|716|720.5|716|719.5|715|512
1660573500000|2022-08-15 14:25:00|720.1|715.6|719.6|715.1|720.5|716|719.2|714.7|162
1660573800000|2022-08-15 14:30:00|719.2|714.7|720.1|715.6|720.5|716|719.2|714.7|278
1660574100000|2022-08-15 14:35:00|720.5|716|719.2|714.7|720.5|716|718.7|714.2|203
1660574400000|2022-08-15 14:40:00|719.6|715.1|720.7|716.2|720.7|716.2|719.2|714.7|197
1660574700000|2022-08-15 14:45:00|720.5|716|720.9|716.4|722.9|718.4|720.5|716|533
1660575000000|2022-08-15 14:50:00|721.4|716.9|720.9|716.4|721.9|717.4|720.4|715.9|217
1660575300000|2022-08-15 14:55:00|721.4|716.9|720.6|716.1|721.4|716.9|720.5|716|234
1660611600000|2022-08-16 01:00:00|720.3|715.8|725.3|720.8|725.8|721.3|720.3|715.8|3050
1660611900000|2022-08-16 01:05:00|725.2|720.7|725.1|720.6|726.1|721.6|723.7|719.2|849
1660612200000|2022-08-16 01:10:00|725.2|720.7|724.5|720|725.6|721.1|724.1|719.6|869
1660612500000|2022-08-16 01:15:00|725|720.5|725|720.5|725|720.5|722.9|718.4|1620
1660612800000|2022-08-16 01:20:00|725.4|720.9|723|718.5|725.9|721.4|723|718.5|330
1660613100000|2022-08-16 01:25:00|722.6|718.1|724|719.5|724.4|719.9|722.6|718.1|188
1660613400000|2022-08-16 01:30:00|724.4|719.9|727.4|722.9|727.4|722.9|724.4|719.9|854
1660613700000|2022-08-16 01:35:00|727.3|722.8|728.3|723.8|728.8|724.3|726.4|721.9|764
1660614000000|2022-08-16 01:40:00|728.4|723.9|728.4|723.9|728.8|724.3|727.4|722.9|369
1660614300000|2022-08-16 01:45:00|728.3|723.8|729.3|724.8|729.3|724.8|727.5|723|466
1660614600000|2022-08-16 01:50:00|728.9|724.4|728.3|723.8|728.9|724.4|728.3|723.8|332
1660614900000|2022-08-16 01:55:00|728.4|723.9|726.1|721.6|729.5|725|726.1|721.6|790
1660615200000|2022-08-16 02:00:00|726.5|722|730.4|725.9|730.8|726.3|726.5|722|765
1660615500000|2022-08-16 02:05:00|730.8|726.3|731.5|727|731.9|727.4|730.5|726|1570
1660615800000|2022-08-16 02:10:00|732|727.5|733.4|728.9|734.9|730.4|732|727.5|1257
1660617000000|2022-08-16 02:30:00|732.8|728.3|733|728.5|734.3|729.8|731.9|727.4|1865
1660617300000|2022-08-16 02:35:00|733.4|728.9|734.6|730.1|735|730.5|732.6|728.1|2693
1660617600000|2022-08-16 02:40:00|735|730.5|736.4|731.9|736.4|731.9|734.6|730.1|1204
1660617900000|2022-08-16 02:45:00|736.8|732.3|737.2|732.7|738.2|733.7|735.4|730.9|2377
1660618200000|2022-08-16 02:50:00|737.7|733.2|736.8|732.3|737.7|733.2|736.3|731.8|458
1660618500000|2022-08-16 02:55:00|737.3|732.8|738.3|733.8|739.2|734.7|736.8|732.3|941
1660618800000|2022-08-16 03:00:00|738.8|734.3|736.4|731.9|738.8|734.3|736.4|731.9|317
1660619100000|2022-08-16 03:05:00|736.9|732.4|737.3|732.8|737.3|732.8|735.9|731.4|477
1660619400000|2022-08-16 03:10:00|737.7|733.2|737.7|733.2|738.3|733.8|735.9|731.4|573
1660619700000|2022-08-16 03:15:00|738.2|733.7|734.9|730.4|738.2|733.7|734|729.5|448
1660620000000|2022-08-16 03:20:00|734.5|730|734.5|730|735.4|730.9|733.1|728.6|838
1660620300000|2022-08-16 03:25:00|734.9|730.4|735.9|731.4|735.9|731.4|734|729.5|549
1660620600000|2022-08-16 03:30:00|735.4|730.9|735.4|730.9|735.4|730.9|735.4|730.9|0
1660627800000|2022-08-16 05:30:00|735.8|731.3|732.3|727.8|735.8|731.3|732.2|727.7|1488
1660628100000|2022-08-16 05:35:00|731.9|727.4|730.4|725.9|731.9|727.4|729.9|725.4|2288
1660628400000|2022-08-16 05:40:00|730.8|726.3|731.8|727.3|731.8|727.3|730.8|726.3|1041
1660628700000|2022-08-16 05:45:00|731.7|727.2|731.4|726.9|731.9|727.4|730.4|725.9|1065
1660629000000|2022-08-16 05:50:00|731.9|727.4|733.3|728.8|734.3|729.8|731.4|726.9|802
1660629300000|2022-08-16 05:55:00|733.8|729.3|732.8|728.3|734.7|730.2|732.8|728.3|281
1660629600000|2022-08-16 06:00:00|732.7|728.2|733.2|728.7|733.2|728.7|731.8|727.3|434
1660629900000|2022-08-16 06:05:00|733.4|728.9|734.7|730.2|735.2|730.7|733.2|728.7|1536
1660630200000|2022-08-16 06:10:00|735.2|730.7|734.6|730.1|735.2|730.7|733.7|729.2|252
1660630500000|2022-08-16 06:15:00|735.1|730.6|733.2|728.7|735.7|731.2|731.7|727.2|447
1660630800000|2022-08-16 06:20:00|733.6|729.1|732.6|728.1|734.6|730.1|732.6|728.1|692
1660631100000|2022-08-16 06:25:00|732.2|727.7|732.1|727.6|733|728.5|731.7|727.2|269
1660631400000|2022-08-16 06:30:00|731.7|727.2|733.1|728.6|733.1|728.6|731.7|727.2|349
1660631700000|2022-08-16 06:35:00|732.7|728.2|734|729.5|734.5|730|730.8|726.3|996
1660632000000|2022-08-16 06:40:00|734.5|730|734|729.5|735.9|731.4|733|728.5|832
1660632300000|2022-08-16 06:45:00|733.5|729|732.6|728.1|733.9|729.4|732.1|727.6|307
1660632600000|2022-08-16 06:50:00|732.1|727.6|734|729.5|734.1|729.6|732.1|727.6|650
1660632900000|2022-08-16 06:55:00|733.5|729|732|727.5|733.5|729|731.6|727.1|1033
1660654800000|2022-08-16 13:00:00|730.9|726.4|732.2|727.7|734|729.5|730.9|726.4|2793
1660655100000|2022-08-16 13:05:00|731.7|727.2|730.4|725.9|732.7|728.2|729.8|725.3|2668
1660655400000|2022-08-16 13:10:00|730.3|725.8|732.3|727.8|732.3|727.8|729.8|725.3|1134
1660655700000|2022-08-16 13:15:00|731.8|727.3|729.8|725.3|732.2|727.7|729.8|725.3|1695
1660656000000|2022-08-16 13:20:00|730.2|725.7|729.2|724.7|730.7|726.2|728.7|724.2|1011
1660656300000|2022-08-16 13:25:00|729.7|725.2|728.3|723.8|729.7|725.2|727.3|722.8|860
1660656600000|2022-08-16 13:30:00|727.8|723.3|729.7|725.2|729.7|725.2|727.8|723.3|885
1660656900000|2022-08-16 13:35:00|729.8|725.3|730.2|725.7|731.2|726.7|729.3|724.8|662
1660657200000|2022-08-16 13:40:00|730.7|726.2|729.8|725.3|730.7|726.2|728.8|724.3|243
1660657500000|2022-08-16 13:45:00|729.7|725.2|730.3|725.8|730.3|725.8|728.3|723.8|233
1660657800000|2022-08-16 13:50:00|729.8|725.3|729.4|724.9|730.3|725.8|729.3|724.8|135
1660658100000|2022-08-16 13:55:00|729.8|725.3|728.9|724.4|729.8|725.3|728.9|724.4|185
1660658400000|2022-08-16 14:00:00|728.8|724.3|729.3|724.8|729.3|724.8|727.3|722.8|606
1660658700000|2022-08-16 14:05:00|728.9|724.4|729.3|724.8|732.2|727.7|728.9|724.4|985
1660659000000|2022-08-16 14:10:00|729.7|725.2|729.4|724.9|729.8|725.3|729.3|724.8|256
1660659300000|2022-08-16 14:15:00|729.8|725.3|729.8|725.3|730.3|725.8|729.3|724.8|189
1660659600000|2022-08-16 14:20:00|730.2|725.7|730.3|725.8|730.8|726.3|730.2|725.7|39
1660659900000|2022-08-16 14:25:00|730.7|726.2|729.3|724.8|730.7|726.2|728.9|724.4|231
1660660200000|2022-08-16 14:30:00|729.8|725.3|729.3|724.8|729.8|725.3|728.8|724.3|90
1660660500000|2022-08-16 14:35:00|728.8|724.3|729.3|724.8|729.8|725.3|728.8|724.3|50
1660660800000|2022-08-16 14:40:00|729.8|725.3|729.3|724.8|729.8|725.3|727.9|723.4|312
1660661100000|2022-08-16 14:45:00|728.8|724.3|728.9|724.4|728.9|724.4|727.9|723.4|403
1660661400000|2022-08-16 14:50:00|728.4|723.9|729.4|724.9|729.4|724.9|727.4|722.9|115
1660661700000|2022-08-16 14:55:00|729.3|724.8|727.9|723.4|729.3|724.8|727|722.5|820
1660698000000|2022-08-17 01:00:00|728.1|723.6|725.4|720.9|730.7|726.2|724|719.5|1247
1660698300000|2022-08-17 01:05:00|725|720.5|727.2|722.7|727.3|722.8|724.9|720.4|390
1660698600000|2022-08-17 01:10:00|726.8|722.3|727.2|722.7|728.8|724.3|726.8|722.3|1180
1660698900000|2022-08-17 01:15:00|726.7|722.2|725.6|721.1|727.7|723.2|725.6|721.1|892
1660699200000|2022-08-17 01:20:00|726.1|721.6|726.1|721.6|726.6|722.1|725.2|720.7|406
1660699500000|2022-08-17 01:25:00|725.7|721.2|726.2|721.7|726.6|722.1|724.8|720.3|398
1660699800000|2022-08-17 01:30:00|726.1|721.6|720.9|716.4|726.1|721.6|720.9|716.4|1913
1660700100000|2022-08-17 01:35:00|720.4|715.9|718.9|714.4|720.9|716.4|718.9|714.4|1190
1660700400000|2022-08-17 01:40:00|718.5|714|720.3|715.8|721.8|717.3|718.4|713.9|806
1660700700000|2022-08-17 01:45:00|719.9|715.4|721.4|716.9|721.8|717.3|719.8|715.3|427
1660701000000|2022-08-17 01:50:00|721.9|717.4|721.9|717.4|722.9|718.4|721.3|716.8|831
1660701300000|2022-08-17 01:55:00|721.4|716.9|722.8|718.3|723.9|719.4|721.3|716.8|221
1660701600000|2022-08-17 02:00:00|722.4|717.9|720.9|716.4|722.4|717.9|720|715.5|324
1660701900000|2022-08-17 02:05:00|720.4|715.9|720|715.5|721.8|717.3|720|715.5|301
1660702200000|2022-08-17 02:10:00|719.9|715.4|719.4|714.9|719.9|715.4|717.5|713|1153
1660703400000|2022-08-17 02:30:00|719.9|715.4|720.7|716.2|721.4|716.9|718.9|714.4|743
1660703700000|2022-08-17 02:35:00|720.2|715.7|719.3|714.8|721.7|717.2|718.9|714.4|856
1660704000000|2022-08-17 02:40:00|719.4|714.9|719.3|714.8|719.8|715.3|718.8|714.3|841
1660704300000|2022-08-17 02:45:00|718.9|714.4|720.7|716.2|720.7|716.2|718.8|714.3|740
1660704600000|2022-08-17 02:50:00|720.2|715.7|721.2|716.7|721.2|716.7|719.7|715.2|360
1660704900000|2022-08-17 02:55:00|720.8|716.3|719.2|714.7|721.2|716.7|719.2|714.7|341
1660705200000|2022-08-17 03:00:00|718.8|714.3|719.3|714.8|720.7|716.2|718.8|714.3|243
1660705500000|2022-08-17 03:05:00|718.8|714.3|717.5|713|718.8|714.3|717.2|712.7|1048
1660705800000|2022-08-17 03:10:00|717.4|712.9|714.1|709.6|717.4|712.9|714.1|709.6|1358
1660706100000|2022-08-17 03:15:00|714.2|709.7|713.6|709.1|714.7|710.2|712.7|708.2|1255
1660706400000|2022-08-17 03:20:00|713.2|708.7|715.1|710.6|715.1|710.6|712.2|707.7|446
1660706700000|2022-08-17 03:25:00|714.6|710.1|712.8|708.3|716.6|712.1|712.3|707.8|1089
1660707000000|2022-08-17 03:30:00|713.2|708.7|713.2|708.7|713.2|708.7|713.2|708.7|0
1660714200000|2022-08-17 05:30:00|712.1|707.6|711.7|707.2|713.2|708.7|710.2|705.7|1749
1660714500000|2022-08-17 05:35:00|711.2|706.7|714.6|710.1|715.2|710.7|711.2|706.7|778
1660714800000|2022-08-17 05:40:00|714.7|710.2|714.6|710.1|716.2|711.7|714.1|709.6|426
1660715100000|2022-08-17 05:45:00|714.2|709.7|714.2|709.7|714.6|710.1|713.2|708.7|433
1660715400000|2022-08-17 05:50:00|713.7|709.2|714.5|710|715.6|711.1|713.7|709.2|670
1660715700000|2022-08-17 05:55:00|714.9|710.4|716.6|712.1|716.6|712.1|714.5|710|391
1660716000000|2022-08-17 06:00:00|716.5|712|718.5|714|719|714.5|716.1|711.6|841
1660716300000|2022-08-17 06:05:00|718.4|713.9|717|712.5|718.4|713.9|716.5|712|372
1660716600000|2022-08-17 06:10:00|716.5|712|717|712.5|718.5|714|716.5|712|761
1660716900000|2022-08-17 06:15:00|716.6|712.1|715.6|711.1|717.1|712.6|715.1|710.6|379
1660717200000|2022-08-17 06:20:00|715.5|711|713.2|708.7|715.5|711|713.2|708.7|272
1660717500000|2022-08-17 06:25:00|713.7|709.2|709.9|705.4|713.8|709.3|709.4|704.9|648
1660717800000|2022-08-17 06:30:00|709.4|704.9|706.4|701.9|709.4|704.9|705.6|701.1|2237
1660718100000|2022-08-17 06:35:00|706.1|701.6|706.4|701.9|706.9|702.4|704.7|700.2|707
1660718400000|2022-08-17 06:40:00|706|701.5|702.2|697.7|706.9|702.4|701.7|697.2|1518
1660718700000|2022-08-17 06:45:00|701.7|697.2|702.7|698.2|702.9|698.4|700.2|695.7|2405
1660719000000|2022-08-17 06:50:00|702.8|698.3|698|693.5|703.2|698.7|697.1|692.6|3200
1660719300000|2022-08-17 06:55:00|698.1|693.6|695.3|690.8|700.3|695.8|695.3|690.8|2275
1660741200000|2022-08-17 13:00:00|697.3|692.8|699.6|695.1|701.1|696.6|696.5|691.6|1668
1660741500000|2022-08-17 13:05:00|699.1|694.6|700.3|695.8|700.7|696.2|696.7|692.2|1116
1660741800000|2022-08-17 13:10:00|700.2|695.7|701|696.5|701.8|697.3|700.2|695.7|1041
1660742100000|2022-08-17 13:15:00|701.5|697|702.4|697.9|703.5|699|701.5|697|1492
1660742400000|2022-08-17 13:20:00|702.3|697.8|700.1|695.6|702.4|697.9|699|694.5|615
1660742700000|2022-08-17 13:25:00|700|695.5|701|696.5|701.9|697.4|700|695.5|439
1660743000000|2022-08-17 13:30:00|700.5|696|698.2|693.7|700.5|696|698.2|693.7|787
1660743300000|2022-08-17 13:35:00|697.7|693.2|698.9|694.4|699.5|695|696.6|692.1|725
1660743600000|2022-08-17 13:40:00|699|694.5|699.4|694.9|700.3|695.8|698.4|693.9|201
1660743900000|2022-08-17 13:45:00|699|694.5|698|693.5|699|694.5|698|693.5|176
1660744200000|2022-08-17 13:50:00|697.9|693.4|696.5|692|697.9|693.4|694.1|689.6|469
1660744500000|2022-08-17 13:55:00|697|692.5|697.7|693.2|698.6|694.1|697|692.5|629
1660744800000|2022-08-17 14:00:00|697.6|693.1|696.7|692.2|697.6|693.1|695.8|691.3|254
1660745100000|2022-08-17 14:05:00|697.1|692.6|698.2|693.7|698.7|694.2|696.6|692.1|212
1660745400000|2022-08-17 14:10:00|697.7|693.2|699.6|695.1|699.6|695.1|697.2|692.7|131
1660745700000|2022-08-17 14:15:00|700.1|695.6|698.8|694.3|700.1|695.6|698.7|694.2|366
1660746000000|2022-08-17 14:20:00|698.7|694.2|702.2|697.7|702.3|697.8|698.7|694.2|681
1660746300000|2022-08-17 14:25:00|702.7|698.2|699.8|695.3|702.8|698.3|699.3|694.8|564
1660746600000|2022-08-17 14:30:00|700.3|695.8|700.4|695.9|701.8|697.3|700.3|695.8|260
1660746900000|2022-08-17 14:35:00|700.9|696.4|698.4|693.9|700.9|696.4|697.9|693.4|356
1660747200000|2022-08-17 14:40:00|697.9|693.4|697.9|693.4|698.8|694.3|697.4|692.9|285
1660747500000|2022-08-17 14:45:00|698.4|693.9|697.9|693.4|699.3|694.8|697.9|693.4|135
1660747800000|2022-08-17 14:50:00|698.3|693.8|697.6|693.1|698.5|694|696.6|692.1|564
1660748100000|2022-08-17 14:55:00|697.7|693.2|698.8|694.3|699|694.5|697.2|692.7|1003
1660784400000|2022-08-18 01:00:00|698.5|694|698.2|693.7|700.2|695.7|696.7|692.2|670
1660784700000|2022-08-18 01:05:00|698.6|694.1|695.2|690.7|698.6|694.1|694.7|690.2|504
1660785000000|2022-08-18 01:10:00|695.7|691.2|697.6|693.1|698|693.5|695.1|690.6|553
1660785300000|2022-08-18 01:15:00|698|693.5|698.2|693.7|700|695.5|697.7|693.2|736
1660785600000|2022-08-18 01:20:00|698.7|694.2|699.7|695.2|699.7|695.2|698.2|693.7|671
1660785900000|2022-08-18 01:25:00|699.3|694.8|701.3|696.8|701.3|696.8|698.8|694.3|1045
1660786200000|2022-08-18 01:30:00|700.8|696.3|701.3|696.8|701.7|697.2|700.8|696.3|478
1660786500000|2022-08-18 01:35:00|700.8|696.3|704.1|699.6|704.6|700.1|700.8|696.3|832
1660786800000|2022-08-18 01:40:00|704.2|699.7|702.7|698.2|704.3|699.8|702.3|697.8|729
1660787100000|2022-08-18 01:45:00|702.6|698.1|701.3|696.8|702.6|698.1|699.9|695.4|262
1660787400000|2022-08-18 01:50:00|701.8|697.3|701.7|697.2|702.7|698.2|701.2|696.7|194
1660787700000|2022-08-18 01:55:00|701.2|696.7|700.7|696.2|702.1|697.6|699.8|695.3|191
1660788000000|2022-08-18 02:00:00|700.6|696.1|698.7|694.2|700.6|696.1|698.6|694.1|380
1660788300000|2022-08-18 02:05:00|699.1|694.6|698.1|693.6|700.1|695.6|698.1|693.6|262
1660788600000|2022-08-18 02:10:00|698.5|694|696.7|692.2|698.5|694|695.7|691.2|317
1660789800000|2022-08-18 02:30:00|696.2|691.7|693.2|688.7|696.7|692.2|692.2|687.7|2813
1660790100000|2022-08-18 02:35:00|692.7|688.2|691.7|687.2|693.2|688.7|689.7|685.2|2284
1660790400000|2022-08-18 02:40:00|691.6|687.1|691.1|686.6|692.8|688.3|690.6|686.1|1255
1660790700000|2022-08-18 02:45:00|690.7|686.2|689.1|684.6|691.7|687.2|689.1|684.6|1191
1660791000000|2022-08-18 02:50:00|689.5|685|692.9|688.4|692.9|688.4|689|684.5|731
1660791300000|2022-08-18 02:55:00|692.4|687.9|690.3|685.8|692.9|688.4|690.3|685.8|412
1660791600000|2022-08-18 03:00:00|689.8|685.3|689.2|684.7|690.2|685.7|687.7|683.2|1695
1660791900000|2022-08-18 03:05:00|689.6|685.1|694.6|690.1|695.1|690.6|689.6|685.1|655
1660792200000|2022-08-18 03:10:00|694.1|689.6|693.5|689|694.1|689.6|692.1|687.6|386
1660792500000|2022-08-18 03:15:00|693|688.5|693.5|689|695|690.5|692.5|688|393
1660792800000|2022-08-18 03:20:00|694|689.5|692.1|687.6|694.5|690|692.1|687.6|203
1660793100000|2022-08-18 03:25:00|692.5|688|699.5|695|699.5|695|691.6|687.1|973
1660800600000|2022-08-18 05:30:00|699.6|695.1|708.1|703.6|711|706.5|699.6|695.1|4487
1660800900000|2022-08-18 05:35:00|708|703.5|705.4|700.9|708|703.5|705.4|700.9|944
1660801200000|2022-08-18 05:40:00|705.5|701|704.6|700.1|705.9|701.4|704|699.5|267
1660801500000|2022-08-18 05:45:00|704.5|700|703.1|698.6|704.5|700|701.7|697.2|579
1660801800000|2022-08-18 05:50:00|702.7|698.2|705.6|701.1|705.6|701.1|702.7|698.2|262
1660802100000|2022-08-18 05:55:00|706|701.5|707.4|702.9|707.9|703.4|705.1|700.6|677
1660802400000|2022-08-18 06:00:00|707.5|703|706.5|702|707.9|703.4|705.1|700.6|721
1660802700000|2022-08-18 06:05:00|707|702.5|705.5|701|708.9|704.4|705.5|701|648
1660803000000|2022-08-18 06:10:00|706|701.5|704.1|699.6|706|701.5|704.1|699.6|418
1660803300000|2022-08-18 06:15:00|704.2|699.7|705.1|700.6|705.6|701.1|703.7|699.2|63
1660803600000|2022-08-18 06:20:00|705.5|701|702.6|698.1|706.4|701.9|702.1|697.6|560
1660803900000|2022-08-18 06:25:00|702.7|698.2|698.6|694.1|703.1|698.6|697.7|693.2|888
1660804200000|2022-08-18 06:30:00|698.2|693.7|696.5|692|698.6|694.1|696.5|692|837
1660804500000|2022-08-18 06:35:00|696.1|691.6|696.1|691.6|698.1|693.6|695.1|690.6|982
1660804800000|2022-08-18 06:40:00|696|691.5|696.7|692.2|697.2|692.7|696|691.5|459
1660805100000|2022-08-18 06:45:00|697.1|692.6|691.9|687.4|697.1|692.6|689.5|685|1206
1660805400000|2022-08-18 06:50:00|691.8|687.3|693|688.5|694.8|690.3|690.9|686.4|318
1660805700000|2022-08-18 06:55:00|692.5|688|689.6|685.1|692.6|688.1|689.4|684.9|1019
1660806000000|2022-08-18 07:00:00|690.1|685.6|690.1|685.6|690.1|685.6|690.1|685.6|0
1660827600000|2022-08-18 13:00:00|694.6|688.1|695.1|690.6|698.2|693.7|693.8|688.1|2292
1660827900000|2022-08-18 13:05:00|695.5|691|694.5|690|696.1|691.6|693.9|689.4|577
1660828200000|2022-08-18 13:10:00|694.9|690.4|695.9|691.4|695.9|691.4|694.4|689.9|576
1660828500000|2022-08-18 13:15:00|696.4|691.9|694.5|690|697.9|693.4|693.5|689|698
1660828800000|2022-08-18 13:20:00|695|690.5|695.6|691.1|697|692.5|695|690.5|233
1660829100000|2022-08-18 13:25:00|696|691.5|696.5|692|696.6|692.1|695.6|691.1|193
1660829400000|2022-08-18 13:30:00|696.1|691.6|694.8|690.3|696.5|692|694.7|690.2|275
1660829700000|2022-08-18 13:35:00|695.3|690.8|696.8|692.3|697.3|692.8|695.3|690.8|726
1660830000000|2022-08-18 13:40:00|696.3|691.8|694.3|689.8|697.2|692.7|693.7|689.2|329
1660830300000|2022-08-18 13:45:00|694.8|690.3|691.8|687.3|694.8|690.3|691.3|686.8|367
1660830600000|2022-08-18 13:50:00|691.3|686.8|691.8|687.3|692.3|687.8|690.9|686.4|200
1660830900000|2022-08-18 13:55:00|691.4|686.9|691.8|687.3|692.3|687.8|691.4|686.9|101
1660831200000|2022-08-18 14:00:00|691.4|686.9|689.9|685.4|691.4|686.9|689.4|684.9|231
1660831500000|2022-08-18 14:05:00|689.5|685|685.6|681.1|690|685.5|684.7|680.2|1197
1660831800000|2022-08-18 14:10:00|685.7|681.2|684.7|680.2|686.1|681.6|683.3|678.8|564
1660832100000|2022-08-18 14:15:00|684.3|679.8|685.2|680.7|686.2|681.7|683.7|679.2|647
1660832400000|2022-08-18 14:20:00|685.1|680.6|689|684.5|689.1|684.6|685.1|680.6|660
1660832700000|2022-08-18 14:25:00|689.1|684.6|693.9|689.4|695.2|690.7|689|684.5|768
1660833000000|2022-08-18 14:30:00|693.8|689.3|693.4|688.9|695.4|690.9|692.5|688|497
1660833300000|2022-08-18 14:35:00|693.9|689.4|692.5|688|694.4|689.9|692.5|688|311
1660833600000|2022-08-18 14:40:00|692.9|688.4|692.2|687.7|693.9|689.4|690.8|686.3|570
1660833900000|2022-08-18 14:45:00|691.8|687.3|692.3|687.8|694.6|690.1|691.8|687.3|171
1660834200000|2022-08-18 14:50:00|692.8|688.3|692.3|687.8|693.7|689.2|690.8|686.3|166
1660834500000|2022-08-18 14:55:00|692.8|688.3|693.7|689.2|693.7|689.2|691.7|687.2|230
1660870800000|2022-08-19 01:00:00|693.4|688.9|693.1|688.6|694.6|690.1|691|686.5|679
1660871100000|2022-08-19 01:05:00|692.6|688.1|692.9|688.4|695|690.5|692.5|688|479
1660871400000|2022-08-19 01:10:00|692.5|688|690.9|686.4|692.5|688|690.4|685.9|270
1660871700000|2022-08-19 01:15:00|691|686.5|695.2|690.7|696.7|692.2|691|686.5|638
1660872000000|2022-08-19 01:20:00|694.7|690.2|691.8|687.3|695.2|690.7|691.3|686.8|223
1660872300000|2022-08-19 01:25:00|691.3|686.8|689.5|685|691.9|687.4|689.4|684.9|277
1660872600000|2022-08-19 01:30:00|689|684.5|688|683.5|690|685.5|688|683.5|842
1660872900000|2022-08-19 01:35:00|688.4|683.9|689.5|685|690|685.5|687.1|682.6|285
1660873200000|2022-08-19 01:40:00|690|685.5|694.3|689.8|694.3|689.8|690|685.5|550
1660873500000|2022-08-19 01:45:00|693.3|688.8|693.8|689.3|694.4|689.9|693.3|688.8|309
1660873800000|2022-08-19 01:50:00|693.4|688.9|691.3|686.8|694.3|689.8|691.3|686.8|265
1660874100000|2022-08-19 01:55:00|691.8|687.3|690.4|685.9|692.3|687.8|689.9|685.4|106
1660874400000|2022-08-19 02:00:00|689.9|685.4|688.9|684.4|691.9|687.4|688.5|684|172
1660874700000|2022-08-19 02:05:00|688.5|684|690|685.5|690.5|686|688|683.5|368
1660875000000|2022-08-19 02:10:00|689.5|685|691.4|686.9|692.3|687.8|689|684.5|100
1660875300000|2022-08-19 02:15:00|690.9|686.4|690.9|686.4|690.9|686.4|690.9|686.4|0
1660876200000|2022-08-19 02:30:00|691.4|686.9|690.5|686|693.3|688.8|690.5|686|795
1660876500000|2022-08-19 02:35:00|690.9|686.4|694.9|690.4|694.9|690.4|690.9|686.4|474
1660876800000|2022-08-19 02:40:00|695.3|690.8|692.9|688.4|695.8|691.3|692.4|687.9|392
1660877100000|2022-08-19 02:45:00|693.4|688.9|693.8|689.3|694.9|690.4|692.4|687.9|363
1660877400000|2022-08-19 02:50:00|693.7|689.2|693.8|689.3|694.3|689.8|692.3|687.8|62
1660877700000|2022-08-19 02:55:00|694.3|689.8|699.6|695.1|701.4|696.9|694.3|689.8|1136
1660878000000|2022-08-19 03:00:00|699.1|694.6|699.7|695.2|700.2|695.7|697.7|693.2|601
1660878300000|2022-08-19 03:05:00|699.2|694.7|696.1|691.6|699.2|694.7|696.1|691.6|222
1660878600000|2022-08-19 03:10:00|696.6|692.1|696.7|692.2|696.7|692.2|694.2|689.7|90
1660878900000|2022-08-19 03:15:00|697.2|692.7|694.7|690.2|698.1|693.6|693.7|689.2|360
1660879200000|2022-08-19 03:20:00|694.2|689.7|695.2|690.7|696.1|691.6|694.2|689.7|176
1660879500000|2022-08-19 03:25:00|694.7|690.2|696.4|691.9|698.1|693.6|694.7|690.2|427
1660879800000|2022-08-19 03:30:00|696.6|692.1|696.6|692.1|696.6|692.1|696.6|692.1|0
1660887000000|2022-08-19 05:30:00|696.1|691.6|693.7|689.2|696.6|692.1|692.9|688.4|217
1660887300000|2022-08-19 05:35:00|694.1|689.6|694.3|689.8|695.7|691.2|693.7|689.2|2536
1660887600000|2022-08-19 05:40:00|694.8|690.3|692.8|688.3|695.3|690.8|692.8|688.3|582
1660887900000|2022-08-19 05:45:00|692.3|687.8|692.4|687.9|693.8|689.3|692.3|687.8|952
1660888200000|2022-08-19 05:50:00|692.5|688|691.9|687.4|692.5|688|690.7|686.2|470
1660888500000|2022-08-19 05:55:00|691.5|687|689.5|685|691.5|687|689|684.5|275
1660888800000|2022-08-19 06:00:00|689.4|684.9|686.2|681.7|690|685.5|685.3|680.8|690
1660889100000|2022-08-19 06:05:00|685.7|681.2|686.1|681.6|687.6|683.1|685.6|681.1|1002
1660889400000|2022-08-19 06:10:00|686.2|681.7|687.5|683|688.6|684.1|686.2|681.7|772
1660889700000|2022-08-19 06:15:00|687|682.5|686.6|682.1|688.5|684|685.6|681.1|793
1660890000000|2022-08-19 06:20:00|687.1|682.6|688|683.5|691|686.5|687.1|682.6|286
1660890300000|2022-08-19 06:25:00|687.5|683|688.5|684|689|684.5|687.1|682.6|160
1660890600000|2022-08-19 06:30:00|688.1|683.6|687.6|683.1|688.6|684.1|686.6|682.1|390
1660890900000|2022-08-19 06:35:00|687.1|682.6|685.1|680.6|687.1|682.6|684.4|679.9|1449
1660891200000|2022-08-19 06:40:00|685.6|681.1|684.6|680.1|686.2|681.7|683.5|679|1527
1660891500000|2022-08-19 06:45:00|685.1|680.6|683.1|678.6|685.1|680.6|683.1|678.6|1853
1660891800000|2022-08-19 06:50:00|683.2|678.7|685.1|680.6|687.6|683.1|683.2|678.7|1741
1660892100000|2022-08-19 06:55:00|685.5|681|684.7|680.2|687.1|682.6|684.7|680.2|1709
1660892400000|2022-08-19 07:00:00|684.3|679.8|684.3|679.8|684.3|679.8|684.3|679.8|0
1660914000000|2022-08-19 13:00:00|686.1|681.6|687.5|683|687.5|683|685|680.5|2754
1660914300000|2022-08-19 13:05:00|687|682.5|687.4|682.9|688.4|683.9|686.5|682|581
1660914600000|2022-08-19 13:10:00|686.9|682.4|684.8|680.3|686.9|682.4|683.4|678.9|871
1660914900000|2022-08-19 13:15:00|685.3|680.8|687.1|682.6|687.1|682.6|684.7|680.2|477
1660915200000|2022-08-19 13:20:00|686.6|682.1|688.5|684|689|684.5|686.6|682.1|872
1660915500000|2022-08-19 13:25:00|689|684.5|691.4|686.9|692.3|687.8|689|684.5|684
1660915800000|2022-08-19 13:30:00|691.8|687.3|689.9|685.4|692.8|688.3|689.4|684.9|731
1660916100000|2022-08-19 13:35:00|689.4|684.9|690|685.5|690|685.5|688.5|684|650
1660916400000|2022-08-19 13:40:00|689.5|685|689.4|684.9|690|685.5|688.9|684.4|302
1660916700000|2022-08-19 13:45:00|688.9|684.4|690.5|686|690.5|686|688.9|684.4|347
1660917000000|2022-08-19 13:50:00|690|685.5|689.9|685.4|690.4|685.9|688.5|684|331
1660917300000|2022-08-19 13:55:00|690|685.5|691.3|686.8|692.3|687.8|689.9|685.4|475
1660917600000|2022-08-19 14:00:00|690.9|686.4|691.8|687.3|691.8|687.3|690.3|685.8|112
1660917900000|2022-08-19 14:05:00|691.3|686.8|692.8|688.3|694.3|689.8|690.8|686.3|1338
1660918200000|2022-08-19 14:10:00|692.9|688.4|695.3|690.8|696.3|691.8|692.9|688.4|891
1660918500000|2022-08-19 14:15:00|694.8|690.3|695|690.5|696.3|691.8|694.3|689.8|552
1660918800000|2022-08-19 14:20:00|694.9|690.4|694.4|689.9|695.5|691|694|689.5|558
1660919100000|2022-08-19 14:25:00|694.5|690|692.4|687.9|694.5|690|692.1|687.6|474
1660919400000|2022-08-19 14:30:00|692.8|688.3|694.1|689.6|694.1|689.6|692.4|687.9|883
1660919700000|2022-08-19 14:35:00|694.6|690.1|695.5|691|695.9|691.4|694.1|689.6|481
1660920000000|2022-08-19 14:40:00|695.9|691.4|697.5|693|697.9|693.4|695.4|690.9|967
1660920300000|2022-08-19 14:45:00|698|693.5|698.9|694.4|699.9|695.4|697|692.5|478
1660920600000|2022-08-19 14:50:00|699.4|694.9|697|692.5|699.4|694.9|697|692.5|114
1660920900000|2022-08-19 14:55:00|697.4|692.9|699.5|695|699.7|695.2|696.5|692|341
1661130000000|2022-08-22 01:00:00|697.3|692.8|700.5|696|703|698.5|694.9|690.4|3267
1661130300000|2022-08-22 01:05:00|700|695.5|702|697.5|702.6|698.1|699.5|695|1373
1661130600000|2022-08-22 01:10:00|702.5|698|705.4|700.9|705.9|701.4|701.5|697|2123
1661130900000|2022-08-22 01:15:00|704.9|700.4|699.9|695.4|705.4|700.9|699.4|694.9|1399
1661131200000|2022-08-22 01:20:00|700.4|695.9|697.9|693.4|700.4|695.9|697.9|693.4|553
1661131500000|2022-08-22 01:25:00|698|693.5|699.9|695.4|700.4|695.9|698|693.5|301
1661131800000|2022-08-22 01:30:00|700.4|695.9|698.5|694|700.4|695.9|698|693.5|179
1661132100000|2022-08-22 01:35:00|698.4|693.9|700.9|696.4|701.4|696.9|698|693.5|181
1661132400000|2022-08-22 01:40:00|701.4|696.9|701.5|697|702.4|697.9|699.5|695|363
1661132700000|2022-08-22 01:45:00|701.9|697.4|702|697.5|702.5|698|701.4|696.9|217
1661133000000|2022-08-22 01:50:00|702.4|697.9|700|695.5|702.4|697.9|698.9|694.4|790
1661133300000|2022-08-22 01:55:00|700.4|695.9|701.5|697|701.5|697|700.4|695.9|102
1661133600000|2022-08-22 02:00:00|701.9|697.4|702.9|698.4|704.3|699.8|700.9|696.4|359
1661133900000|2022-08-22 02:05:00|703.4|698.9|704.9|700.4|705.8|701.3|702.9|698.4|340
1661134200000|2022-08-22 02:10:00|705.3|700.8|703.3|698.8|705.4|700.9|703.3|698.8|546
1661135400000|2022-08-22 02:30:00|703.8|699.3|702.8|698.3|704.7|700.2|701.8|697.3|577
1661135700000|2022-08-22 02:35:00|702.7|698.2|702.2|697.7|702.7|698.2|701.2|696.7|622
1661136000000|2022-08-22 02:40:00|701.7|697.2|701.8|697.3|702.2|697.7|701.7|697.2|227
1661136300000|2022-08-22 02:45:00|701.7|697.2|702.7|698.2|702.7|698.2|700.8|696.3|180
1661136600000|2022-08-22 02:50:00|702.8|698.3|703.3|698.8|703.7|699.2|702.3|697.8|394
1661136900000|2022-08-22 02:55:00|703.8|699.3|703.3|698.8|703.8|699.3|702.8|698.3|132
1661137200000|2022-08-22 03:00:00|702.8|698.3|701.7|697.2|702.8|698.3|701.2|696.7|195
1661137500000|2022-08-22 03:05:00|702.2|697.7|704.2|699.7|704.7|700.2|702.2|697.7|218
1661137800000|2022-08-22 03:10:00|704.1|699.6|704.6|700.1|704.6|700.1|703.7|699.2|30
1661138100000|2022-08-22 03:15:00|704.7|700.2|704.2|699.7|705.2|700.7|703.2|698.7|152
1661138400000|2022-08-22 03:20:00|703.7|699.2|704.7|700.2|705.7|701.2|703.2|698.7|186
1661138700000|2022-08-22 03:25:00|704.2|699.7|702.7|698.2|705.2|700.7|702.2|697.7|244
1661146200000|2022-08-22 05:30:00|703.1|698.6|703.6|699.1|704.6|700.1|702.7|698.2|452
1661146500000|2022-08-22 05:35:00|703.1|698.6|701.6|697.1|704.2|699.7|701.6|697.1|404
1661146800000|2022-08-22 05:40:00|701.2|696.7|699.6|695.1|702.6|698.1|699.6|695.1|850
1661147100000|2022-08-22 05:45:00|699.5|695|700|695.5|700|695.5|699|694.5|934
1661147400000|2022-08-22 05:50:00|700.5|696|701|696.5|701.5|697|700|695.5|475
1661147700000|2022-08-22 05:55:00|700.9|696.4|701.8|697.3|701.8|697.3|700.4|695.9|409
1661148000000|2022-08-22 06:00:00|701.3|696.8|699.5|695|701.4|696.9|699.4|694.9|441
1661148300000|2022-08-22 06:05:00|699.9|695.4|699.5|695|699.9|695.4|698.5|694|519
1661148600000|2022-08-22 06:10:00|699.7|695.2|699.9|695.4|699.9|695.4|698|693.5|393
1661148900000|2022-08-22 06:15:00|700.4|695.9|700.4|695.9|700.4|695.9|699.4|694.9|427
1661149200000|2022-08-22 06:20:00|700.9|696.4|700.4|695.9|701.3|696.8|700.4|695.9|388
1661149500000|2022-08-22 06:25:00|699.9|695.4|700.4|695.9|700.4|695.9|699.9|695.4|107
1661149800000|2022-08-22 06:30:00|699.9|695.4|698.9|694.4|699.9|695.4|698.5|694|384
1661150100000|2022-08-22 06:35:00|698.4|693.9|698.5|694|698.5|694|696.5|692|918
1661150400000|2022-08-22 06:40:00|699|694.5|699.9|695.4|700.4|695.9|697.5|693|434
1661150700000|2022-08-22 06:45:00|699.4|694.9|698.5|694|699.4|694.9|698|693.5|102
1661151000000|2022-08-22 06:50:00|698.9|694.4|699.9|695.4|699.9|695.4|698|693.5|171
1661151300000|2022-08-22 06:55:00|699.4|694.9|698|693.5|699.9|695.4|698|693.5|310
1661173200000|2022-08-22 13:00:00|698.3|693.8|700.4|695.9|700.4|695.9|696.4|691.9|845
1661173500000|2022-08-22 13:05:00|700.9|696.4|697.4|692.9|701.3|696.8|696.9|692.4|566
1661173800000|2022-08-22 13:10:00|696.9|692.4|698.4|693.9|698.4|693.9|696.3|691.8|283
1661174100000|2022-08-22 13:15:00|697.9|693.4|700.8|696.3|702.2|697.7|697.9|693.4|1734
1661174400000|2022-08-22 13:20:00|700.7|696.2|698.7|694.2|701.2|696.7|698.3|693.8|808
1661174700000|2022-08-22 13:25:00|698.3|693.8|699.7|695.2|700.2|695.7|698.3|693.8|228
1661175000000|2022-08-22 13:30:00|699.2|694.7|695.8|691.3|699.3|694.8|695.3|690.8|360
1661175300000|2022-08-22 13:35:00|695.3|690.8|693.2|688.7|695.3|690.8|691.9|687.4|338
1661175600000|2022-08-22 13:40:00|692.7|688.2|692.8|688.3|692.8|688.3|690.8|686.3|413
1661175900000|2022-08-22 13:45:00|692.3|687.8|691.8|687.3|693.3|688.8|691.3|686.8|360
1661176200000|2022-08-22 13:50:00|691.3|686.8|692.8|688.3|692.8|688.3|691.3|686.8|798
1661176500000|2022-08-22 13:55:00|692.7|688.2|693.2|688.7|694.1|689.6|692.7|688.2|411
1661176800000|2022-08-22 14:00:00|692.7|688.2|690.3|685.8|692.7|688.2|689.8|685.3|492
1661177100000|2022-08-22 14:05:00|690.8|686.3|693.2|688.7|693.7|689.2|690.8|686.3|138
1661177400000|2022-08-22 14:10:00|693.7|689.2|693.3|688.8|695.2|690.7|692.8|688.3|437
1661177700000|2022-08-22 14:15:00|693.2|688.7|696.8|692.3|696.8|692.3|692.8|688.3|560
1661178000000|2022-08-22 14:20:00|696.3|691.8|696.3|691.8|697.8|693.3|695.8|691.3|404
1661178300000|2022-08-22 14:25:00|695.8|691.3|694.8|690.3|696.3|691.8|694.8|690.3|93
1661178600000|2022-08-22 14:30:00|695.3|690.8|694.3|689.8|696.3|691.8|694.3|689.8|278
1661178900000|2022-08-22 14:35:00|694.8|690.3|695.3|690.8|695.8|691.3|694.3|689.8|43
1661179200000|2022-08-22 14:40:00|695.8|691.3|695.3|690.8|696.3|691.8|694.8|690.3|154
1661179500000|2022-08-22 14:45:00|694.8|690.3|695.3|690.8|695.8|691.3|694.3|689.8|92
1661179800000|2022-08-22 14:50:00|694.8|690.3|696.8|692.3|697.8|693.3|694.8|690.3|182
1661180100000|2022-08-22 14:55:00|697.3|692.8|699.5|695|699.5|695|696.8|692.3|322
1661180400000|2022-08-22 15:00:00|699|694.5|699|694.5|699|694.5|699|694.5|0
1661216400000|2022-08-23 01:00:00|698.5|694|705.2|700.7|706.7|702.2|698.5|694|2063
1661216700000|2022-08-23 01:05:00|705.7|701.2|706.5|702|706.6|702.1|704.2|699.7|891
1661217000000|2022-08-23 01:10:00|706.1|701.6|709.5|705|710|705.5|705.6|701.1|842
1661217300000|2022-08-23 01:15:00|710|705.5|709.9|705.4|711.4|706.9|709.9|705.4|723
1661217600000|2022-08-23 01:20:00|710|705.5|709|704.5|710.4|705.9|708.5|704|221
1661217900000|2022-08-23 01:25:00|708.5|704|709.7|705.2|709.7|705.2|708.1|703.6|785
1661218200000|2022-08-23 01:30:00|710.2|705.7|711.5|707|712|707.5|709.2|704.7|1246
1661218500000|2022-08-23 01:35:00|711|706.5|710.1|705.6|712.5|708|710.1|705.6|222
1661218800000|2022-08-23 01:40:00|709.7|705.2|709.2|704.7|710.1|705.6|709.1|704.6|137
1661219100000|2022-08-23 01:45:00|709.6|705.1|711.1|706.6|711.6|707.1|709.2|704.7|181
1661219400000|2022-08-23 01:50:00|711.6|707.1|712.7|708.2|712.7|708.2|711.1|706.6|595
1661219700000|2022-08-23 01:55:00|713.1|708.6|714.4|709.9|716|711.5|713|708.5|836
1661220000000|2022-08-23 02:00:00|715|710.5|712.3|707.8|715.5|711|711.8|707.3|1292
1661220300000|2022-08-23 02:05:00|711.8|707.3|712.5|708|714|708.4|711.5|707|1637
1661220600000|2022-08-23 02:10:00|712|707.5|711.5|707|712|707.5|710.5|706|446
1661220900000|2022-08-23 02:15:00|712|707.5|712|707.5|712|707.5|712|707.5|0
1661221800000|2022-08-23 02:30:00|711.5|707|710|705.5|712|707.5|709.5|705|335
1661222100000|2022-08-23 02:35:00|709.5|705|710.5|706|710.9|706.4|709.5|705|379
1661222400000|2022-08-23 02:40:00|710|705.5|710|705.5|710.4|705.9|709.5|705|139
1661222700000|2022-08-23 02:45:00|710.4|705.9|711|706.5|711.4|706.9|710.4|705.9|202
1661223000000|2022-08-23 02:50:00|711.4|706.9|711.4|706.9|711.5|707|710.5|706|129
1661223300000|2022-08-23 02:55:00|710.9|706.4|710.9|706.4|710.9|706.4|710|705.5|275
1661223600000|2022-08-23 03:00:00|711.4|706.9|711.4|706.9|712.4|707.9|711.4|706.9|191
1661223900000|2022-08-23 03:05:00|711.9|707.4|713.9|709.4|714.3|709.8|711.9|707.4|265
1661224200000|2022-08-23 03:10:00|714.3|709.8|713.4|708.9|714.8|710.3|712.9|708.4|132
1661224500000|2022-08-23 03:15:00|713.9|709.4|713.9|709.4|713.9|709.4|712.9|708.4|148
1661224800000|2022-08-23 03:20:00|714.3|709.8|714.4|709.9|714.5|710|713.4|708.9|230
1661225100000|2022-08-23 03:25:00|713.9|709.4|714.4|709.9|716.4|711.9|713.4|708.9|761
1661225400000|2022-08-23 03:30:00|713.9|709.4|713.9|709.4|713.9|709.4|713.9|709.4|0
1661232600000|2022-08-23 05:30:00|714.3|709.8|712.9|708.4|714.3|709.8|712.4|707.9|197
1661232900000|2022-08-23 05:35:00|713.4|708.9|710.9|706.4|713.9|709.4|710.9|706.4|563
1661233200000|2022-08-23 05:40:00|711|706.5|711.8|707.3|712.4|707.9|711|706.5|750
1661233500000|2022-08-23 05:45:00|711.3|706.8|710.3|705.8|711.3|706.8|710.3|705.8|807
1661233800000|2022-08-23 05:50:00|709.8|705.3|712.3|707.8|712.3|707.8|709.8|705.3|393
1661234100000|2022-08-23 05:55:00|711.8|707.3|711.8|707.3|712.3|707.8|711.3|706.8|120
1661234400000|2022-08-23 06:00:00|711.4|706.9|714.3|709.8|714.3|709.8|711.4|706.9|51
1661234700000|2022-08-23 06:05:00|714.4|709.9|713.8|709.3|714.9|710.4|712.8|708.3|813
1661235000000|2022-08-23 06:10:00|713.3|708.8|713.3|708.8|713.8|709.3|712.8|708.3|61
1661235300000|2022-08-23 06:15:00|713.4|708.9|713.3|708.8|714.8|710.3|713.3|708.8|141
1661235600000|2022-08-23 06:20:00|712.9|708.4|711.8|707.3|712.9|708.4|711.4|706.9|122
1661235900000|2022-08-23 06:25:00|711.4|706.9|710.9|706.4|712.4|707.9|710.9|706.4|325
1661236200000|2022-08-23 06:30:00|710.4|705.9|709.5|705|710.5|706|709|704.5|418
1661236500000|2022-08-23 06:35:00|710|705.5|711.5|707|711.5|707|710|705.5|102
1661236800000|2022-08-23 06:40:00|711.9|707.4|712.5|708|712.5|708|711|706.5|149
1661237100000|2022-08-23 06:45:00|712|707.5|712|707.5|712.5|708|711.5|707|334
1661237400000|2022-08-23 06:50:00|712.5|708|713|708.5|714.1|709.6|712|707.5|387
1661237700000|2022-08-23 06:55:00|712.6|708.1|713|708.5|713.9|709.4|712.5|708|493
1661259600000|2022-08-23 13:00:00|714.9|710.4|716.7|712.2|718.2|713.7|712.7|708.2|1033
1661259900000|2022-08-23 13:05:00|716.2|711.7|713.8|709.3|717.2|712.7|713.3|708.8|585
1661260200000|2022-08-23 13:10:00|714.2|709.7|715.3|710.8|715.8|711.3|713.3|708.8|305
1661260500000|2022-08-23 13:15:00|715.7|711.2|716.8|712.3|717.7|713.2|715.3|710.8|433
1661260800000|2022-08-23 13:20:00|716.3|711.8|716.7|712.2|716.7|712.2|715.3|710.8|419
1661261100000|2022-08-23 13:25:00|717.2|712.7|716.2|711.7|717.2|712.7|715.8|711.3|39
1661261400000|2022-08-23 13:30:00|716.3|711.8|717.7|713.2|718.7|714.2|716.3|711.8|301
1661261700000|2022-08-23 13:35:00|718.1|713.6|718.2|713.7|718.2|713.7|717.2|712.7|188
1661262000000|2022-08-23 13:40:00|718.7|714.2|716.2|711.7|718.7|714.2|715.7|711.2|164
1661262300000|2022-08-23 13:45:00|716.3|711.8|715.3|710.8|716.7|712.2|714.3|709.8|132
1661262600000|2022-08-23 13:50:00|715.8|711.3|716.3|711.8|716.8|712.3|715.3|710.8|168
1661262900000|2022-08-23 13:55:00|716.8|712.3|715.4|710.9|717.3|712.8|715.4|710.9|358
1661263200000|2022-08-23 14:00:00|715.8|711.3|714.9|710.4|716.3|711.8|714.9|710.4|144
1661263500000|2022-08-23 14:05:00|715.4|710.9|714.9|710.4|715.9|711.4|714.9|710.4|147
1661263800000|2022-08-23 14:10:00|715.4|710.9|714.9|710.4|715.4|710.9|714.9|710.4|56
1661264100000|2022-08-23 14:15:00|715.3|710.8|718.7|714.2|718.7|714.2|714.8|710.3|329
1661264400000|2022-08-23 14:20:00|719.2|714.7|719.2|714.7|720.2|715.7|718.3|713.8|558
1661264700000|2022-08-23 14:25:00|719.7|715.2|719.2|714.7|719.7|715.2|718.3|713.8|271
1661265000000|2022-08-23 14:30:00|719.7|715.2|720.2|715.7|720.6|716.1|719.2|714.7|589
1661265300000|2022-08-23 14:35:00|719.7|715.2|720.2|715.7|720.6|716.1|719.7|715.2|88
1661265600000|2022-08-23 14:40:00|720.6|716.1|722.7|718.2|724.2|719.7|720.2|715.7|1253
1661265900000|2022-08-23 14:45:00|723.2|718.7|721.3|716.8|723.7|719.2|720.8|716.3|667
1661266200000|2022-08-23 14:50:00|720.8|716.3|721.8|717.3|722.3|717.8|720.8|716.3|107
1661266500000|2022-08-23 14:55:00|722.3|717.8|721.1|716.6|722.3|717.8|719.9|715.4|452
1661302800000|2022-08-24 01:00:00|720.6|716.1|719.6|715.1|721.2|716.7|719.1|714.6|461
1661303100000|2022-08-24 01:05:00|719.2|714.7|718.6|714.1|719.6|715.1|717.6|713.1|260
1661303400000|2022-08-24 01:10:00|718.1|713.6|716.1|711.6|718.1|713.6|716.1|711.6|367
1661303700000|2022-08-24 01:15:00|716.6|712.1|716.1|711.6|717.1|712.6|715.6|711.1|106
1661304000000|2022-08-24 01:20:00|716.6|712.1|716.1|711.6|716.6|712.1|715.5|711|197
1661304300000|2022-08-24 01:25:00|716.6|712.1|715.6|711.1|716.6|712.1|715.6|711.1|176
1661304600000|2022-08-24 01:30:00|716.1|711.6|716|711.5|716.1|711.6|715.6|711.1|192
1661304900000|2022-08-24 01:35:00|715.5|711|710.1|705.6|715.5|711|710.1|705.6|785
1661305200000|2022-08-24 01:40:00|710.5|706|711.7|707.2|711.7|707.2|710.1|705.6|768
1661305500000|2022-08-24 01:45:00|711.6|707.1|708.7|704.2|711.7|707.2|708.2|703.7|334
1661305800000|2022-08-24 01:50:00|709.2|704.7|710.2|705.7|710.2|705.7|708.7|704.2|296
1661306100000|2022-08-24 01:55:00|709.7|705.2|708.7|704.2|710.2|705.7|708.7|704.2|59
1661306400000|2022-08-24 02:00:00|708.2|703.7|710.7|706.2|710.7|706.2|707.7|703.2|175
1661306700000|2022-08-24 02:05:00|711.2|706.7|710.7|706.2|711.7|707.2|710.2|705.7|183
1661307000000|2022-08-24 02:10:00|710.3|705.8|708.8|704.3|710.7|706.2|708.8|704.3|153
1661308200000|2022-08-24 02:30:00|708.3|703.8|709.7|705.2|709.7|705.2|707.7|703.2|216
1661308500000|2022-08-24 02:35:00|709.2|704.7|706.2|701.7|709.2|704.7|705.7|701.2|409
1661308800000|2022-08-24 02:40:00|706.3|701.8|704.7|700.2|706.7|702.2|704.7|700.2|452
1661309100000|2022-08-24 02:45:00|705.2|700.7|706.6|702.1|707.2|702.7|705.2|700.7|668
1661309400000|2022-08-24 02:50:00|707.1|702.6|708.1|703.6|708.6|704.1|706.6|702.1|187
1661309700000|2022-08-24 02:55:00|708.6|704.1|709.5|705|709.5|705|708.5|704|423
1661310000000|2022-08-24 03:00:00|709|704.5|713|708.5|713|708.5|708.5|704|378
1661310300000|2022-08-24 03:05:00|713.5|709|713|708.5|713.5|709|712|707.5|190
1661310600000|2022-08-24 03:10:00|712.9|708.4|712.5|708|713|708.5|711.5|707|168
1661310900000|2022-08-24 03:15:00|713|708.5|712.5|708|713|708.5|711|706.5|120
1661311200000|2022-08-24 03:20:00|713|708.5|711.5|707|713.5|709|711.5|707|78
1661311500000|2022-08-24 03:25:00|712|707.5|709|704.5|712|707.5|709|704.5|117
1661319000000|2022-08-24 05:30:00|709.4|704.9|709.5|705|709.9|705.4|707.4|702.9|2354
1661319300000|2022-08-24 05:35:00|710|705.5|712|707.5|712|707.5|709.5|705|256
1661319600000|2022-08-24 05:40:00|711.9|707.4|712.4|707.9|712.9|708.4|710.9|706.4|174
1661319900000|2022-08-24 05:45:00|712.9|708.4|712.9|708.4|715.9|711.4|712.9|708.4|257
1661320200000|2022-08-24 05:50:00|712.4|707.9|711.9|707.4|712.4|707.9|710.4|705.9|150
1661320500000|2022-08-24 05:55:00|711.4|706.9|712.4|707.9|712.5|708|711.4|706.9|96
1661320800000|2022-08-24 06:00:00|712|707.5|710.4|705.9|712|707.5|709.9|705.4|180
1661321100000|2022-08-24 06:05:00|710.9|706.4|710.9|706.4|711.9|707.4|710.9|706.4|188
1661321400000|2022-08-24 06:10:00|710.4|705.9|711.4|706.9|711.4|706.9|710.4|705.9|86
1661321700000|2022-08-24 06:15:00|710.9|706.4|709.4|704.9|710.9|706.4|708.4|703.9|258
1661322000000|2022-08-24 06:20:00|709|704.5|709|704.5|709.9|705.4|708.5|704|90
1661322300000|2022-08-24 06:25:00|709.5|705|710|705.5|710.5|706|709.5|705|186
1661322600000|2022-08-24 06:30:00|709.5|705|711.5|707|712|707.5|709.5|705|113
1661322900000|2022-08-24 06:35:00|711|706.5|712.5|708|712.5|708|711|706.5|99
1661323200000|2022-08-24 06:40:00|712.7|708.2|715|710.5|715|710.5|712.7|708.2|163
1661323500000|2022-08-24 06:45:00|714.5|710|714|709.5|714.5|710|713.5|709|94
1661323800000|2022-08-24 06:50:00|713.9|709.4|716.9|712.4|717.4|712.9|713.9|709.4|267
1661324100000|2022-08-24 06:55:00|717.4|712.9|722.3|717.8|722.3|717.8|716.5|712|863
1661346000000|2022-08-24 13:00:00|723.5|719|722.1|717.6|726.1|721.6|721.1|716.6|984
1661346300000|2022-08-24 13:05:00|722.5|718|721.1|716.6|723.1|718.6|720.6|716.1|573
1661346600000|2022-08-24 13:10:00|720.6|716.1|719.1|714.6|721.6|717.1|718.6|714.1|507
1661346900000|2022-08-24 13:15:00|719.6|715.1|722.1|717.6|722.1|717.6|719.6|715.1|359
1661347200000|2022-08-24 13:20:00|722.6|718.1|721.6|717.1|723.1|718.6|721.6|717.1|297
1661347500000|2022-08-24 13:25:00|722.1|717.6|723.1|718.6|724.6|720.1|722.1|717.6|285
1661347800000|2022-08-24 13:30:00|723.6|719.1|725.6|721.1|725.6|721.1|723.6|719.1|304
1661348100000|2022-08-24 13:35:00|726.1|721.6|726.6|722.1|727.6|723.1|725.6|721.1|687
1661348400000|2022-08-24 13:40:00|726.1|721.6|725.6|721.1|726.2|721.7|725.1|720.6|163
1661348700000|2022-08-24 13:45:00|725.1|720.6|725.1|720.6|725.6|721.1|725.1|720.6|72
1661349000000|2022-08-24 13:50:00|725.6|721.1|724.6|720.1|725.6|721.1|723.6|719.1|58
1661349300000|2022-08-24 13:55:00|724.1|719.6|725.1|720.6|725.1|720.6|724.1|719.6|96
1661349600000|2022-08-24 14:00:00|725.6|721.1|725.6|721.1|726.1|721.6|725.1|720.6|41
1661349900000|2022-08-24 14:05:00|725.1|720.6|724.1|719.6|725.6|721.1|724.1|719.6|48
1661350200000|2022-08-24 14:10:00|724.6|720.1|726.1|721.6|726.1|721.6|724.1|719.6|29
1661350500000|2022-08-24 14:15:00|726.6|722.1|724.1|719.6|727.1|722.6|723.6|719.1|130
1661350800000|2022-08-24 14:20:00|724.6|720.1|723.1|718.6|724.6|720.1|722.1|717.6|295
1661351100000|2022-08-24 14:25:00|723.6|719.1|724.6|720.1|724.6|720.1|723.6|719.1|91
1661351400000|2022-08-24 14:30:00|725.6|721.1|722.1|717.6|725.6|721.1|722.1|717.6|195
1661351700000|2022-08-24 14:35:00|721.6|717.1|721.6|717.1|722.6|718.1|721.2|716.7|112
1661352000000|2022-08-24 14:40:00|722.1|717.6|720.7|716.2|722.6|718.1|720.7|716.2|104
1661352300000|2022-08-24 14:45:00|721.2|716.7|722.6|718.1|722.6|718.1|721.2|716.7|10
1661352600000|2022-08-24 14:50:00|722.7|718.2|723.2|718.7|723.6|719.1|722.2|717.7|32
1661352900000|2022-08-24 14:55:00|723.1|718.6|721.2|716.7|723.1|718.6|721.2|716.7|107
1661353200000|2022-08-24 15:00:00|720.7|716.2|720.7|716.2|720.7|716.2|720.7|716.2|0
1661389200000|2022-08-25 01:00:00|721.4|716.9|722.4|717.9|724.4|719.9|721|716.5|227
1661389500000|2022-08-25 01:05:00|722.9|718.4|720.4|715.9|722.9|718.4|719.9|715.4|207
1661389800000|2022-08-25 01:10:00|719.9|715.4|720.4|715.9|720.9|716.4|719|714.5|206
1661390100000|2022-08-25 01:15:00|720.9|716.4|721.9|717.4|721.9|717.4|720.4|715.9|86
1661390400000|2022-08-25 01:20:00|721.4|716.9|720.9|716.4|722.9|718.4|720.9|716.4|79
1661390700000|2022-08-25 01:25:00|720.5|716|719.9|715.4|720.9|716.4|719.9|715.4|270
1661391000000|2022-08-25 01:30:00|720.4|715.9|719.4|714.9|720.4|715.9|718.5|714|201
1661391300000|2022-08-25 01:35:00|719.9|715.4|719.9|715.4|720.9|716.4|719|714.5|295
1661391600000|2022-08-25 01:40:00|719.5|715|718.9|714.4|720.4|715.9|718.9|714.4|244
1661391900000|2022-08-25 01:45:00|719|714.5|721.4|716.9|721.4|716.9|719|714.5|106
1661392200000|2022-08-25 01:50:00|721.9|717.4|722.9|718.4|723.4|718.9|720.9|716.4|145
1661392500000|2022-08-25 01:55:00|722.8|718.3|726.4|721.9|726.8|722.3|722.8|718.3|577
1661392800000|2022-08-25 02:00:00|726.8|722.3|723.9|719.4|727.3|722.8|723.9|719.4|684
1661393100000|2022-08-25 02:05:00|723.4|718.9|721.9|717.4|723.9|719.4|721.4|716.9|106
1661393400000|2022-08-25 02:10:00|721.4|716.9|721.9|717.4|722.4|717.9|721.4|716.9|93
1661393700000|2022-08-25 02:15:00|721.4|716.9|721.4|716.9|721.4|716.9|721.4|716.9|0
1661394600000|2022-08-25 02:30:00|721.9|717.4|724.4|719.9|724.4|719.9|720.9|716.4|360
1661394900000|2022-08-25 02:35:00|723.9|719.4|723.5|719|724.4|719.9|723.4|718.9|61
1661395200000|2022-08-25 02:40:00|723.4|718.9|721.9|717.4|723.5|719|721.4|716.9|89
1661395500000|2022-08-25 02:45:00|722.4|717.9|721.9|717.4|722.9|718.4|721.9|717.4|359
1661395800000|2022-08-25 02:50:00|722.4|717.9|722.5|718|723|718.5|722|717.5|40
1661396100000|2022-08-25 02:55:00|723|718.5|723.4|718.9|723.4|718.9|722|717.5|86
1661396400000|2022-08-25 03:00:00|723.5|719|725.9|721.4|725.9|721.4|723.4|718.9|274
1661396700000|2022-08-25 03:05:00|726.3|721.8|726.4|721.9|726.4|721.9|725.4|720.9|405
1661397000000|2022-08-25 03:10:00|725.9|721.4|724.4|719.9|726.9|722.4|723.9|719.4|202
1661397300000|2022-08-25 03:15:00|724.9|720.4|724.4|719.9|725.9|721.4|724.4|719.9|65
1661397600000|2022-08-25 03:20:00|723.9|719.4|723.4|718.9|724.9|720.4|722.9|718.4|64
1661397900000|2022-08-25 03:25:00|723.9|719.4|724.4|719.9|724.9|720.4|723.9|719.4|30
1661398200000|2022-08-25 03:30:00|725.1|720.6|725.1|720.6|725.1|720.6|725.1|720.6|0
1661405400000|2022-08-25 05:30:00|724.9|720.4|716|711.5|724.9|720.4|714.5|710|1217
1661405700000|2022-08-25 05:35:00|715.5|711|714.5|710|716|711.5|712.6|708.1|505
1661406000000|2022-08-25 05:40:00|714.1|709.6|717|712.5|717|712.5|714|709.5|500
1661406300000|2022-08-25 05:45:00|717.5|713|721.4|716.9|721.4|716.9|717|712.5|252
1661406600000|2022-08-25 05:50:00|720.9|716.4|719.4|714.9|720.9|716.4|719.4|714.9|248
1661406900000|2022-08-25 05:55:00|719.9|715.4|718.4|713.9|720.4|715.9|718.4|713.9|101
1661407200000|2022-08-25 06:00:00|717.9|713.4|717|712.5|718.4|713.9|716.9|712.4|105
1661407500000|2022-08-25 06:05:00|716.5|712|715|710.5|717.9|713.4|715|710.5|184
1661407800000|2022-08-25 06:10:00|714.5|710|713.6|709.1|715|710.5|713.1|708.6|417
1661408100000|2022-08-25 06:15:00|714|709.5|714.5|710|715.5|711|713.6|709.1|110
1661408400000|2022-08-25 06:20:00|715|710.5|714.5|710|715|710.5|713.5|709|340
1661408700000|2022-08-25 06:25:00|715|710.5|713.6|709.1|715.5|711|713.6|709.1|115
1661409000000|2022-08-25 06:30:00|713.1|708.6|716.6|712.1|716.6|712.1|712.6|708.1|720
1661409300000|2022-08-25 06:35:00|716.1|711.6|715.6|711.1|717.1|712.6|715.6|711.1|161
1661409600000|2022-08-25 06:40:00|715.1|710.6|713.1|708.6|715.1|710.6|712.2|707.7|498
1661409900000|2022-08-25 06:45:00|713.6|709.1|711.2|706.7|714.1|709.6|710.7|706.2|612
1661410200000|2022-08-25 06:50:00|711.1|706.6|710.7|706.2|711.7|707.2|709.2|704.7|831
1661410500000|2022-08-25 06:55:00|711.6|707.1|712.1|707.6|713.1|708.6|711.6|707.1|230
1661432400000|2022-08-25 13:00:00|715.1|708.6|716.9|712.4|717.9|713.4|714.1|708.6|662
1661432700000|2022-08-25 13:05:00|717.4|712.9|718.3|713.8|719.3|714.8|716.9|712.4|161
1661433000000|2022-08-25 13:10:00|717.9|713.4|718.3|713.8|719.8|715.3|717.8|713.3|157
1661433300000|2022-08-25 13:15:00|717.8|713.3|721.2|716.7|721.7|717.2|717.8|713.3|397
1661433600000|2022-08-25 13:20:00|721.3|716.8|722.2|717.7|722.7|718.2|721.3|716.8|227
1661433900000|2022-08-25 13:25:00|721.7|717.2|722.2|717.7|722.2|717.7|721.2|716.7|54
1661434200000|2022-08-25 13:30:00|722.7|718.2|726.1|721.6|726.1|721.6|722.7|718.2|509
1661434500000|2022-08-25 13:35:00|725.7|721.2|729.6|725.1|731.5|727|725.6|721.1|1062
1661434800000|2022-08-25 13:40:00|729.1|724.6|729.6|725.1|730.1|725.6|728.6|724.1|335
1661435100000|2022-08-25 13:45:00|730.1|725.6|729.1|724.6|730.1|725.6|727.6|723.1|117
1661435400000|2022-08-25 13:50:00|728.6|724.1|726.2|721.7|728.6|724.1|725.7|721.2|221
1661435700000|2022-08-25 13:55:00|725.7|721.2|727.1|722.6|727.1|722.6|725.6|721.1|129
1661436000000|2022-08-25 14:00:00|727.6|723.1|727.6|723.1|728.1|723.6|726.6|722.1|139
1661436300000|2022-08-25 14:05:00|727.2|722.7|724.7|720.2|727.6|723.1|724.7|720.2|98
1661436600000|2022-08-25 14:10:00|725.2|720.7|724.7|720.2|725.2|720.7|722.7|718.2|128
1661436900000|2022-08-25 14:15:00|725.2|720.7|724.7|720.2|725.2|720.7|724.2|719.7|8
1661437200000|2022-08-25 14:20:00|725.1|720.6|725.6|721.1|725.6|721.1|724.7|720.2|39
1661437500000|2022-08-25 14:25:00|725.1|720.6|723.7|719.2|725.6|721.1|723.7|719.2|65
1661437800000|2022-08-25 14:30:00|724.2|719.7|725.6|721.1|726.1|721.6|724.2|719.7|65
1661438100000|2022-08-25 14:35:00|725.2|720.7|725.6|721.1|726.1|721.6|724.7|720.2|61
1661438400000|2022-08-25 14:40:00|725.1|720.6|724.7|720.2|725.2|720.7|723.7|719.2|77
1661438700000|2022-08-25 14:45:00|724.2|719.7|724.7|720.2|725.1|720.6|723.7|719.2|16
1661439000000|2022-08-25 14:50:00|724.9|720.4|724.7|720.2|725.2|720.7|724.2|719.7|35
1661439300000|2022-08-25 14:55:00|725.2|720.7|725.2|720.7|725.2|720.7|724.2|719.7|106
1661475600000|2022-08-26 01:00:00|725|720.5|726.9|722.4|727.4|722.9|723.9|719.4|258
1661475900000|2022-08-26 01:05:00|726.4|721.9|726.9|722.4|728.4|723.9|726.4|721.9|122
1661476200000|2022-08-26 01:10:00|727.4|722.9|726.9|722.4|727.9|723.4|726.4|721.9|104
1661476500000|2022-08-26 01:15:00|726.4|721.9|726.9|722.4|727.4|722.9|725.9|721.4|144
1661476800000|2022-08-26 01:20:00|727.4|722.9|728.9|724.4|729.4|724.9|727.4|722.9|392
1661477100000|2022-08-26 01:25:00|729.3|724.8|730.3|725.8|730.3|725.8|728.4|723.9|75
1661477400000|2022-08-26 01:30:00|730.4|725.9|729.9|725.4|731.8|727.3|729.9|725.4|246
1661477700000|2022-08-26 01:35:00|729.4|724.9|728.5|724|729.9|725.4|728.4|723.9|138
1661478000000|2022-08-26 01:40:00|728.9|724.4|730|725.5|730.4|725.9|728.9|724.4|242
1661478300000|2022-08-26 01:45:00|730.4|725.9|731.5|727|732|727.5|730|725.5|327
1661478600000|2022-08-26 01:50:00|731|726.5|731.9|727.4|731.9|727.4|729|724.5|185
1661478900000|2022-08-26 01:55:00|732.4|727.9|734.4|729.9|734.4|729.9|731.9|727.4|245
1661479200000|2022-08-26 02:00:00|733.9|729.4|732.9|728.4|733.9|729.4|732.4|727.9|137
1661479500000|2022-08-26 02:05:00|733|728.5|733.5|729|734|729.5|732.5|728|463
1661479800000|2022-08-26 02:10:00|734|729.5|733|728.5|734.5|730|733|728.5|92
1661481000000|2022-08-26 02:30:00|733.4|728.9|736.3|731.8|736.3|731.8|732.4|727.9|483
1661481300000|2022-08-26 02:35:00|736.4|731.9|735.9|731.4|737.4|732.9|735.4|730.9|249
1661481600000|2022-08-26 02:40:00|736.4|731.9|735.4|730.9|736.4|731.9|734.4|729.9|46
1661481900000|2022-08-26 02:45:00|735.3|730.8|735.4|730.9|736.8|732.3|734.9|730.4|62
1661482200000|2022-08-26 02:50:00|735.8|731.3|737.3|732.8|737.8|733.3|735.3|730.8|126
1661482500000|2022-08-26 02:55:00|737.8|733.3|737.3|732.8|737.8|733.3|736.8|732.3|130
1661482800000|2022-08-26 03:00:00|737.8|733.3|736.4|731.9|737.8|733.3|735.9|731.4|467
1661483100000|2022-08-26 03:05:00|736.3|731.8|733.5|729|736.4|731.9|732.5|728|434
1661483400000|2022-08-26 03:10:00|733.4|728.9|734.4|729.9|734.9|730.4|733|728.5|32
1661483700000|2022-08-26 03:15:00|733.9|729.4|732.4|727.9|734.4|729.9|732.4|727.9|147
1661484000000|2022-08-26 03:20:00|732.9|728.4|734.9|730.4|734.9|730.4|732.9|728.4|44
1661484300000|2022-08-26 03:25:00|735.4|730.9|733.4|728.9|735.8|731.3|733.4|728.9|12
1661491800000|2022-08-26 05:30:00|732.9|728.4|731.8|727.3|732.9|728.4|730.9|726.4|150
1661492100000|2022-08-26 05:35:00|731.9|727.4|731.8|727.3|731.9|727.4|730.8|726.3|174
1661492400000|2022-08-26 05:40:00|732.3|727.8|732.8|728.3|733.3|728.8|732.3|727.8|93
1661492700000|2022-08-26 05:45:00|733.3|728.8|733.3|728.8|733.3|728.8|732.8|728.3|20
1661493000000|2022-08-26 05:50:00|733.8|729.3|734.3|729.8|734.3|729.8|733.3|728.8|49
1661493300000|2022-08-26 05:55:00|734.8|730.3|735.3|730.8|736.2|731.7|734.7|730.2|351
1661493600000|2022-08-26 06:00:00|735.2|730.7|734.2|729.7|736.7|732.2|734.2|729.7|449
1661493900000|2022-08-26 06:05:00|733.7|729.2|734.3|729.8|734.3|729.8|733.3|728.8|308
1661494200000|2022-08-26 06:10:00|734.7|730.2|735.2|730.7|735.2|730.7|734.2|729.7|82
1661494500000|2022-08-26 06:15:00|734.7|730.2|735.7|731.2|736.2|731.7|733.7|729.2|155
1661494800000|2022-08-26 06:20:00|736.2|731.7|735.7|731.2|736.2|731.7|734.8|730.3|359
1661495100000|2022-08-26 06:25:00|735.2|730.7|735.7|731.2|736.2|731.7|735.2|730.7|151
1661495400000|2022-08-26 06:30:00|736.2|731.7|736.7|732.2|736.7|732.2|735.7|731.2|60
1661495700000|2022-08-26 06:35:00|737.2|732.7|737.7|733.2|737.7|733.2|737.2|732.7|279
1661496000000|2022-08-26 06:40:00|738.2|733.7|739.7|735.2|740.2|735.7|738.2|733.7|529
1661496300000|2022-08-26 06:45:00|739.2|734.7|740.3|735.8|740.7|736.2|738.8|734.3|394
1661496600000|2022-08-26 06:50:00|740.2|735.7|739.8|735.3|740.7|736.2|739.3|734.8|174
1661496900000|2022-08-26 06:55:00|739.3|734.8|740.7|736.2|740.7|736.2|738.2|733.7|536
1661497200000|2022-08-26 07:00:00|740.3|735.8|740.7|736.2|740.7|736.2|740.3|735.8|0
1661518800000|2022-08-26 13:00:00|735.9|731.4|739.6|735.1|741.1|736.6|735.9|731.4|230
1661519100000|2022-08-26 13:05:00|739.1|734.6|734.7|730.2|739.1|734.6|734.7|730.2|273
1661519400000|2022-08-26 13:10:00|735.2|730.7|734.7|730.2|735.7|731.2|733.7|729.2|211
1661519700000|2022-08-26 13:15:00|734.8|730.3|734.7|730.2|734.8|730.3|733.7|729.2|42
1661520000000|2022-08-26 13:20:00|734.2|729.7|733.2|728.7|734.7|730.2|732.7|728.2|16
1661520300000|2022-08-26 13:25:00|732.7|728.2|733.2|728.7|734.2|729.7|732.7|728.2|81
1661520600000|2022-08-26 13:30:00|733.7|729.2|732.7|728.2|733.7|729.2|731.7|727.2|127
1661520900000|2022-08-26 13:35:00|732.2|727.7|732.7|728.2|732.7|728.2|731.2|726.7|26
1661521200000|2022-08-26 13:40:00|732.2|727.7|731.2|726.7|733.1|728.6|730.7|726.2|36
1661521500000|2022-08-26 13:45:00|730.7|726.2|731.1|726.6|732.2|727.7|730.7|726.2|119
1661521800000|2022-08-26 13:50:00|730.7|726.2|730.6|726.1|731.6|727.1|730.6|726.1|157
1661522100000|2022-08-26 13:55:00|730.1|725.6|731.6|727.1|732.1|727.6|730.1|725.6|237
1661522400000|2022-08-26 14:00:00|731.1|726.6|730.1|725.6|731.6|727.1|729.7|725.2|79
1661522700000|2022-08-26 14:05:00|730.6|726.1|733.1|728.6|733.1|728.6|730.6|726.1|32
1661523000000|2022-08-26 14:10:00|733.6|729.1|733.6|729.1|734.1|729.6|732.7|728.2|66
1661523300000|2022-08-26 14:15:00|734.1|729.6|733.6|729.1|734.1|729.6|733.1|728.6|13
1661523600000|2022-08-26 14:20:00|733.1|728.6|732.6|728.1|734.6|730.1|732.6|728.1|16
1661523900000|2022-08-26 14:25:00|733.1|728.6|732.6|728.1|733.1|728.6|731.1|726.6|63
1661524200000|2022-08-26 14:30:00|732.1|727.6|732.2|727.7|732.6|728.1|731.6|727.1|10
1661524500000|2022-08-26 14:35:00|732.1|727.6|729.2|724.7|732.1|727.6|728.7|724.2|171
1661524800000|2022-08-26 14:40:00|728.7|724.2|729.2|724.7|730.2|725.7|727.2|722.7|171
1661525100000|2022-08-26 14:45:00|728.7|724.2|730.2|725.7|730.7|726.2|728.7|724.2|132
1661525400000|2022-08-26 14:50:00|729.7|725.2|731.1|726.6|731.1|726.6|729.2|724.7|110
1661525700000|2022-08-26 14:55:00|730.6|726.1|729.2|724.7|731.2|726.7|729.2|724.7|103
1661526000000|2022-08-26 15:00:00|729.7|725.2|729.7|725.2|729.7|725.2|729.7|725.2|0
1661734800000|2022-08-29 01:00:00|728.2|723.7|722.3|717.8|728.2|723.7|718.3|713.8|616
1661735100000|2022-08-29 01:05:00|721.8|717.3|719.7|715.2|721.8|717.3|718.7|714.2|634
1661735400000|2022-08-29 01:10:00|719.2|714.7|722.7|718.2|723.2|718.7|719.2|714.7|162
1661735700000|2022-08-29 01:15:00|722.2|717.7|723.7|719.2|725.2|720.7|721.8|717.3|31
1661736000000|2022-08-29 01:20:00|723.2|718.7|721.8|717.3|723.7|719.2|721.3|716.8|141
1661736300000|2022-08-29 01:25:00|721.3|716.8|720.8|716.3|721.8|717.3|718.8|714.3|570
1661736600000|2022-08-29 01:30:00|721|716.5|721.3|716.8|721.8|717.3|720.3|715.8|568
1661736900000|2022-08-29 01:35:00|721.8|717.3|720.8|716.3|721.8|717.3|719.8|715.3|227
1661737200000|2022-08-29 01:40:00|721.3|716.8|720.8|716.3|721.3|716.8|719.3|714.8|90
1661737500000|2022-08-29 01:45:00|721.3|716.8|720.3|715.8|721.3|716.8|720.3|715.8|65
1661737800000|2022-08-29 01:50:00|720.8|716.3|723.5|719|723.8|719.3|720.8|716.3|284
1661738100000|2022-08-29 01:55:00|723.8|719.3|722.8|718.3|723.8|719.3|721.8|717.3|107
1661738400000|2022-08-29 02:00:00|722.3|717.8|722.8|718.3|723.3|718.8|722.3|717.8|247
1661738700000|2022-08-29 02:05:00|723.3|718.8|721.8|717.3|723.3|718.8|721.3|716.8|336
1661739000000|2022-08-29 02:10:00|721.3|716.8|719.8|715.3|721.3|716.8|719.8|715.3|59
1661740200000|2022-08-29 02:30:00|719.3|714.8|715.8|711.3|720.3|715.8|715.8|711.3|348
1661740500000|2022-08-29 02:35:00|716.3|711.8|714.8|710.3|716.3|711.8|712.8|708.3|783
1661740800000|2022-08-29 02:40:00|714.3|709.8|715.8|711.3|715.8|711.3|714.3|709.8|84
1661741100000|2022-08-29 02:45:00|715.3|710.8|712.9|708.4|715.4|710.9|711.4|706.9|288
1661741400000|2022-08-29 02:50:00|712.4|707.9|714.8|710.3|714.8|710.3|712.4|707.9|405
1661741700000|2022-08-29 02:55:00|713.8|709.3|712.8|708.3|714.8|710.3|712.8|708.3|67
1661742000000|2022-08-29 03:00:00|713.3|708.8|713.8|709.3|714.3|709.8|711.4|706.9|96
1661742300000|2022-08-29 03:05:00|713.3|708.8|714.8|710.3|715.3|710.8|712.4|707.9|159
1661742600000|2022-08-29 03:10:00|714.3|709.8|713.3|708.8|714.3|709.8|713.3|708.8|76
1661742900000|2022-08-29 03:15:00|713.8|709.3|715.3|710.8|715.3|710.8|712.8|708.3|33
1661743200000|2022-08-29 03:20:00|714.8|710.3|715.8|711.3|715.8|711.3|714.3|709.8|38
1661743500000|2022-08-29 03:25:00|715.3|710.8|714.8|710.3|715.8|711.3|713.8|709.3|154
1661751000000|2022-08-29 05:30:00|714.3|709.8|712.3|707.8|714.3|709.8|711.8|707.3|172
1661751300000|2022-08-29 05:35:00|711.8|707.3|713.3|708.8|713.8|709.3|711.3|706.8|107
1661751600000|2022-08-29 05:40:00|712.8|708.3|713.8|709.3|714.3|709.8|712.8|708.3|87
1661751900000|2022-08-29 05:45:00|713.3|708.8|713.3|708.8|713.8|709.3|712.8|708.3|37
1661752200000|2022-08-29 05:50:00|713.8|709.3|712.8|708.3|714.3|709.8|712.8|708.3|81
1661752500000|2022-08-29 05:55:00|713.3|708.8|713.3|708.8|713.3|708.8|713.3|708.8|57
1661752800000|2022-08-29 06:00:00|712.8|708.3|712.3|707.8|712.8|708.3|711.8|707.3|162
1661753100000|2022-08-29 06:05:00|711.8|707.3|710.3|705.8|711.8|707.3|709.8|705.3|403
1661753400000|2022-08-29 06:10:00|709.8|705.3|709.3|704.8|710.3|705.8|709.3|704.8|347
1661753700000|2022-08-29 06:15:00|708.8|704.3|711.3|706.8|711.3|706.8|708.3|703.8|133
1661754000000|2022-08-29 06:20:00|711.8|707.3|713.3|708.8|713.3|708.8|711.8|707.3|414
1661754300000|2022-08-29 06:25:00|713.8|709.3|712.3|707.8|713.8|709.3|712.3|707.8|115
1661754600000|2022-08-29 06:30:00|712.8|708.3|712.3|707.8|713.3|708.8|711.8|707.3|15
1661754900000|2022-08-29 06:35:00|711.8|707.3|713.8|709.3|713.8|709.3|710.8|706.3|29
1661755200000|2022-08-29 06:40:00|714.3|709.8|712.8|708.3|714.3|709.8|712.3|707.8|72
1661755500000|2022-08-29 06:45:00|713.3|708.8|713.3|708.8|713.8|709.3|712.8|708.3|42
1661755800000|2022-08-29 06:50:00|712.8|708.3|711.8|707.3|714.3|709.8|711.3|706.8|75
1661756100000|2022-08-29 06:55:00|712.8|708.3|718.2|713.7|718.2|713.7|712.8|708.3|247
1661778000000|2022-08-29 13:00:00|718.5|712|714.1|709.6|718.5|713|713.6|709.1|143
1661778300000|2022-08-29 13:05:00|714.6|710.1|712.1|707.6|714.6|710.1|711.6|707.1|414
1661778600000|2022-08-29 13:10:00|711.6|707.1|714.6|710.1|714.6|710.1|711.6|707.1|348
1661778900000|2022-08-29 13:15:00|715.1|710.6|712.6|708.1|715.1|710.6|712.6|708.1|185
1661779200000|2022-08-29 13:20:00|713.1|708.6|712.6|708.1|713.6|709.1|712.6|708.1|418
1661779500000|2022-08-29 13:25:00|712.1|707.6|714.6|710.1|714.6|710.1|712.1|707.6|116
1661779800000|2022-08-29 13:30:00|714.1|709.6|717.5|713|717.5|713|714.1|709.6|84
1661780100000|2022-08-29 13:35:00|718|713.5|717.5|713|719.5|715|717.5|713|180
1661780400000|2022-08-29 13:40:00|717|712.5|716.6|712.1|717.5|713|716.6|712.1|20
1661780700000|2022-08-29 13:45:00|717|712.5|716.6|712.1|717|712.5|716.1|711.6|6
1661781000000|2022-08-29 13:50:00|717|712.5|717.1|712.6|717.1|712.6|716.1|711.6|11
1661781300000|2022-08-29 13:55:00|717|712.5|716.6|712.1|717.5|713|716.6|712.1|53
1661781600000|2022-08-29 14:00:00|717|712.5|715.6|711.1|717.5|713|715.6|711.1|63
1661781900000|2022-08-29 14:05:00|716.1|711.6|716.6|712.1|717.1|712.6|716.1|711.6|11
1661782200000|2022-08-29 14:10:00|716.1|711.6|715.6|711.1|717|712.5|715.1|710.6|37
1661782500000|2022-08-29 14:15:00|716|711.5|713.1|708.6|716|711.5|713.1|708.6|84
1661782800000|2022-08-29 14:20:00|712.6|708.1|711.6|707.1|712.6|708.1|711.1|706.6|161
1661783100000|2022-08-29 14:25:00|712.1|707.6|712.6|708.1|712.6|708.1|712.1|707.6|86
1661783400000|2022-08-29 14:30:00|712.1|707.6|712.6|708.1|713.1|708.6|712.1|707.6|1
1661783700000|2022-08-29 14:35:00|713.1|708.6|711.1|706.6|713.1|708.6|709.1|704.6|120
1661784000000|2022-08-29 14:40:00|711.6|707.1|711.6|707.1|711.6|707.1|710.6|706.1|109
1661784300000|2022-08-29 14:45:00|712.1|707.6|711.1|706.6|713.1|708.6|711.1|706.6|82
1661784600000|2022-08-29 14:50:00|710.6|706.1|711.1|706.6|711.1|706.6|709.1|704.6|105
1661784900000|2022-08-29 14:55:00|710.6|706.1|709.6|705.1|710.6|706.1|708.6|704.1|48
1661821200000|2022-08-30 01:00:00|708.8|704.3|711.8|707.3|712.3|707.8|708.8|704.3|166
1661821500000|2022-08-30 01:05:00|711.3|706.8|709.8|705.3|711.3|706.8|709.3|704.8|188
1661821800000|2022-08-30 01:10:00|709.3|704.8|706.4|701.9|709.3|704.8|705.9|701.4|268
1661822100000|2022-08-30 01:15:00|705.9|701.4|706.4|701.9|706.9|702.4|705.4|700.9|949
1661822400000|2022-08-30 01:20:00|705.9|701.4|704.4|699.9|705.9|701.4|703.4|698.9|178
1661822700000|2022-08-30 01:25:00|704.9|700.4|702.4|697.9|704.9|700.4|701.9|697.4|475
1661823000000|2022-08-30 01:30:00|701.9|697.4|697.8|693.3|702.4|697.9|697.8|693.3|741
1661823300000|2022-08-30 01:35:00|697.3|692.8|698.3|693.8|700.3|695.8|697.3|692.8|333
1661823600000|2022-08-30 01:40:00|698.8|694.3|698.8|694.3|699.3|694.8|697.8|693.3|203
1661823900000|2022-08-30 01:45:00|698.3|693.8|701.3|696.8|701.8|697.3|698.3|693.8|154
1661824200000|2022-08-30 01:50:00|700.8|696.3|700.3|695.8|702.3|697.8|699.8|695.3|219
1661824500000|2022-08-30 01:55:00|699.8|695.3|700.3|695.8|700.8|696.3|699.8|695.3|21
1661824800000|2022-08-30 02:00:00|699.8|695.3|700.3|695.8|702.3|697.8|699.8|695.3|154
1661825100000|2022-08-30 02:05:00|700.8|696.3|698.8|694.3|700.8|696.3|698.8|694.3|38
1661825400000|2022-08-30 02:10:00|698.3|693.8|698.3|693.8|699.3|694.8|697.3|692.8|76
1661826600000|2022-08-30 02:30:00|697.8|693.3|694.8|690.3|698.8|694.3|694.8|690.3|126
1661826900000|2022-08-30 02:35:00|695.3|690.8|693.8|689.3|695.3|690.8|693.8|689.3|90
1661827200000|2022-08-30 02:40:00|694.3|689.8|695.8|691.3|697.8|693.3|694.3|689.8|124
1661827500000|2022-08-30 02:45:00|696.3|691.8|697.8|693.3|698.3|693.8|695.8|691.3|74
1661827800000|2022-08-30 02:50:00|698.3|693.8|698.3|693.8|699.8|695.3|698.3|693.8|82
1661828100000|2022-08-30 02:55:00|697.8|693.3|697.3|692.8|698.3|693.8|697.3|692.8|20
1661828400000|2022-08-30 03:00:00|697.8|693.3|695.3|690.8|697.8|693.3|695.3|690.8|21
1661828700000|2022-08-30 03:05:00|694.8|690.3|695.3|690.8|695.3|690.8|694.8|690.3|239
1661829000000|2022-08-30 03:10:00|694.8|690.3|695.3|690.8|696.8|692.3|694.8|690.3|256
1661829300000|2022-08-30 03:15:00|695.7|691.2|694.2|689.7|696.2|691.7|692.8|688.3|389
1661829600000|2022-08-30 03:20:00|694.7|690.2|696.2|691.7|697.2|692.7|694.7|690.2|110
1661829900000|2022-08-30 03:25:00|695.7|691.2|695.2|690.7|696.2|691.7|695.2|690.7|447
1661830200000|2022-08-30 03:30:00|695.7|691.2|695.7|691.2|695.7|691.2|695.7|691.2|0
1661837400000|2022-08-30 05:30:00|695.4|690.9|694.2|689.7|696.2|691.7|693.7|689.2|65
1661837700000|2022-08-30 05:35:00|694.7|690.2|694.7|690.2|696.1|691.6|694.2|689.7|98
1661838000000|2022-08-30 05:40:00|695.2|690.7|695.7|691.2|696.6|692.1|695.2|690.7|40
1661838300000|2022-08-30 05:45:00|696.1|691.6|695.6|691.1|696.1|691.6|695.1|690.6|36
1661838600000|2022-08-30 05:50:00|695.1|690.6|694.2|689.7|695.6|691.1|694.2|689.7|69
1661838900000|2022-08-30 05:55:00|693.7|689.2|695.1|690.6|695.6|691.1|693.7|689.2|203
1661839200000|2022-08-30 06:00:00|695.2|690.7|696.1|691.6|696.1|691.6|695.1|690.6|108
1661839500000|2022-08-30 06:05:00|695.6|691.1|694.2|689.7|695.6|691.1|694.2|689.7|58
1661839800000|2022-08-30 06:10:00|693.7|689.2|692.7|688.2|694.2|689.7|692.7|688.2|63
1661840100000|2022-08-30 06:15:00|692.2|687.7|692.2|687.7|693.7|689.2|692.2|687.7|70
1661840400000|2022-08-30 06:20:00|691.7|687.2|689.2|684.7|691.7|687.2|689.2|684.7|416
1661840700000|2022-08-30 06:25:00|688.7|684.2|687.2|682.7|688.7|684.2|686.2|681.7|286
1661841000000|2022-08-30 06:30:00|686.7|682.2|687.2|682.7|688.7|684.2|686.2|681.7|51
1661841300000|2022-08-30 06:35:00|686.7|682.2|687.2|682.7|687.7|683.2|686.7|682.2|116
1661841600000|2022-08-30 06:40:00|687.7|683.2|688.2|683.7|688.6|684.1|686.7|682.2|63
1661841900000|2022-08-30 06:45:00|687.7|683.2|690.2|685.7|690.7|686.2|687.7|683.2|388
1661842200000|2022-08-30 06:50:00|690.7|686.2|687.7|683.2|690.7|686.2|687.7|683.2|64
1661842500000|2022-08-30 06:55:00|688.2|683.7|685.9|681.4|688.2|683.7|684.2|679.7|211
1661842800000|2022-08-30 07:00:00|685.7|681.2|685.7|681.2|685.7|681.2|685.7|681.2|0
1661864400000|2022-08-30 13:00:00|690.4|683.9|689.5|685|691.5|686|687|682|193
1661864700000|2022-08-30 13:05:00|689|684.5|690|685.5|690|685.5|687.5|683|96
1661865000000|2022-08-30 13:10:00|689.5|685|690.5|686|692|687.5|689|684.5|81
1661865300000|2022-08-30 13:15:00|690|685.5|690|685.5|691|686.5|690|685.5|60
1661865600000|2022-08-30 13:20:00|690.5|686|690.5|686|691|686.5|690.5|686|71
1661865900000|2022-08-30 13:25:00|690|685.5|690.5|686|690.5|686|690|685.5|60
1661866200000|2022-08-30 13:30:00|690|685.5|691.5|687|692.5|688|690|685.5|135
1661866500000|2022-08-30 13:35:00|692|687.5|691|686.5|692|687.5|690.7|686.2|59
1661866800000|2022-08-30 13:40:00|691.5|687|690|685.5|691.5|687|690|685.5|51
1661867100000|2022-08-30 13:45:00|689.5|685|689.5|685|690|685.5|688.5|684|97
1661867400000|2022-08-30 13:50:00|690|685.5|689.5|685|690|685.5|689.5|685|80
1661867700000|2022-08-30 13:55:00|690|685.5|690|685.5|690|685.5|689.5|685|25
1661868000000|2022-08-30 14:00:00|689.5|685|690.5|686|691|686.5|689|684.5|5
1661868300000|2022-08-30 14:05:00|690|685.5|689|684.5|690.5|686|689|684.5|6
1661868600000|2022-08-30 14:10:00|689.5|685|689|684.5|689.5|685|689|684.5|227
1661868900000|2022-08-30 14:15:00|689.5|685|690.5|686|690.5|686|689.5|685|81
1661869200000|2022-08-30 14:20:00|690|685.5|691|686.5|691|686.5|690|685.5|29
1661869500000|2022-08-30 14:25:00|691.5|687|691.5|687|692|687.5|691|686.5|81
1661869800000|2022-08-30 14:30:00|691|686.5|691|686.5|691.5|687|690.5|686|17
1661870100000|2022-08-30 14:35:00|691.5|687|691|686.5|691.5|687|690.5|686|11
1661870400000|2022-08-30 14:40:00|690.5|686|690.5|686|691|686.5|690.5|686|35
1661870700000|2022-08-30 14:45:00|690|685.5|688.5|684|690.5|686|687.5|683|135
1661871000000|2022-08-30 14:50:00|688|683.5|688.5|684|689|684.5|687.5|683|22
1661871300000|2022-08-30 14:55:00|689|684.5|687.5|683|689|684.5|687.5|683|76
1661871600000|2022-08-30 15:00:00|688|683.5|688|683.5|688|683.5|688|683.5|0
1661907600000|2022-08-31 01:00:00|687.7|683.2|688.7|684.2|688.7|684.2|687.2|682.7|213173
1661907900000|2022-08-31 01:05:00|688.2|683.7|687.7|683.2|688.2|683.7|686.2|681.7|13667
1661908200000|2022-08-31 01:10:00|687.2|682.7|688.7|684.2|688.7|684.2|686.7|682.2|5854
1661908500000|2022-08-31 01:15:00|688.2|683.7|686.7|682.2|688.2|683.7|686.2|681.7|6580
1661908800000|2022-08-31 01:20:00|686.2|681.7|683.7|679.2|686.2|681.7|682.2|677.7|21886
1661909100000|2022-08-31 01:25:00|684.2|679.7|683.7|679.2|685.2|680.7|683.7|679.2|9493
1661909400000|2022-08-31 01:30:00|683.2|678.7|688.2|683.7|688.2|683.7|683.2|678.7|13211
1661909700000|2022-08-31 01:35:00|687.7|683.2|688.7|684.2|689.2|684.7|687.7|683.2|11054
1661910000000|2022-08-31 01:40:00|689.2|684.7|689.6|685.1|690.1|685.6|687.7|683.2|11120
1661910300000|2022-08-31 01:45:00|689.2|684.7|688.7|684.2|689.6|685.1|688.2|683.7|6389
1661910600000|2022-08-31 01:50:00|689.2|684.7|690.1|685.6|690.1|685.6|688.7|684.2|4493
1661910900000|2022-08-31 01:55:00|690.6|686.1|691.6|687.1|693.1|688.6|690.6|686.1|20548
1661911200000|2022-08-31 02:00:00|691.1|686.6|688.6|684.1|691.6|687.1|688.6|684.1|9000
1661911500000|2022-08-31 02:05:00|688.2|683.7|688.2|683.7|688.6|684.1|687.7|683.2|8355
1661911800000|2022-08-31 02:10:00|687.7|683.2|687.1|682.6|688.1|683.6|687.1|682.6|6270
1661913000000|2022-08-31 02:30:00|686.6|682.1|686.1|681.6|687.6|683.1|685.6|681.1|9851
1661913300000|2022-08-31 02:35:00|686.6|682.1|685.6|681.1|686.6|682.1|685.1|680.6|6963
1661913600000|2022-08-31 02:40:00|685.1|680.6|684.6|680.1|686.1|681.6|684.6|680.1|8879
1661913900000|2022-08-31 02:45:00|684.1|679.6|685.1|680.6|686.1|681.6|684.1|679.6|6503
1661914200000|2022-08-31 02:50:00|684.6|680.1|683.1|678.6|684.6|680.1|682.6|678.1|17663
1661914500000|2022-08-31 02:55:00|683.6|679.1|684.6|680.1|684.6|680.1|683.1|678.6|6480
1661914800000|2022-08-31 03:00:00|684.1|679.6|683.6|679.1|684.1|679.6|682.6|678.1|9667
1661915100000|2022-08-31 03:05:00|684.1|679.6|684.1|679.6|685.6|681.1|683.6|679.1|8837
1661915400000|2022-08-31 03:10:00|684.6|680.1|685.1|680.6|686.1|681.6|684.6|680.1|5804
1661915700000|2022-08-31 03:15:00|685.6|681.1|684.6|680.1|686.6|682.1|684.6|680.1|6148
1661916000000|2022-08-31 03:20:00|684.1|679.6|680.6|676.1|684.1|679.6|680.1|675.6|25391
1661916300000|2022-08-31 03:25:00|681.1|676.6|680.1|675.6|682.1|677.6|680.1|675.6|10411
1661923800000|2022-08-31 05:30:00|680.3|675.8|685.5|681|689|684.5|680.3|675.8|40751
1661924100000|2022-08-31 05:35:00|686|681.5|682.6|678.1|686|681.5|681.1|676.6|16134
1661924400000|2022-08-31 05:40:00|682.1|677.6|682.6|678.1|683|678.5|681.1|676.6|9893
1661924700000|2022-08-31 05:45:00|683.1|678.6|681.1|676.6|683.1|678.6|680.6|676.1|10434
1661925000000|2022-08-31 05:50:00|681.6|677.1|684|679.5|684.5|680|681.1|676.6|10835
1661925300000|2022-08-31 05:55:00|683.5|679|684.5|680|685|680.5|683.5|679|6828
1661925600000|2022-08-31 06:00:00|684|679.5|682.6|678.1|684.5|680|682.6|678.1|4936
1661925900000|2022-08-31 06:05:00|682.1|677.6|683.5|679|684|679.5|681.6|677.1|5586
1661926200000|2022-08-31 06:10:00|684|679.5|685.5|681|685.5|681|682|677.5|7417
1661926500000|2022-08-31 06:15:00|685|680.5|687|682.5|688.5|684|685|680.5|15794
1661926800000|2022-08-31 06:20:00|687.5|683|685|680.5|688.5|684|684.5|680|12485
1661927100000|2022-08-31 06:25:00|684.5|680|686|681.5|686.5|682|684|679.5|5435
1661927400000|2022-08-31 06:30:00|686.5|682|686|681.5|687|682.5|684.5|680|7062
1661927700000|2022-08-31 06:35:00|685.5|681|685|680.5|685.5|681|684.5|680|4953
1661928000000|2022-08-31 06:40:00|685.5|681|683.5|679|685.5|681|683.5|679|8143
1661928300000|2022-08-31 06:45:00|683|678.5|685|680.5|685.5|681|683|678.5|6230
1661928600000|2022-08-31 06:50:00|685.5|681|686.5|682|686.5|682|684|679.5|7211
1661928900000|2022-08-31 06:55:00|686|681.5|687.5|683|688.5|684|686|681.5|22647
1661950800000|2022-08-31 13:00:00|695.3|690.8|691.3|686.8|695.8|691.3|690.3|685.8|53601
1661951100000|2022-08-31 13:05:00|691.8|687.3|694.3|689.8|694.3|689.8|691.3|686.8|20137
1661951400000|2022-08-31 13:10:00|693.8|689.3|694.8|690.3|695.8|691.3|693.8|689.3|25244
1661951700000|2022-08-31 13:15:00|695.3|690.8|692.8|688.3|695.3|690.8|692.3|687.8|14792
1661952000000|2022-08-31 13:20:00|693.3|688.8|693.3|688.8|694.3|689.8|692.8|688.3|8131
1661952300000|2022-08-31 13:25:00|692.8|688.3|695.3|690.8|695.3|690.8|692.8|688.3|9449
1661952600000|2022-08-31 13:30:00|695.8|691.3|691.8|687.3|696.3|691.8|691.3|686.8|14433
1661952900000|2022-08-31 13:35:00|692.3|687.8|692.3|687.8|692.3|687.8|691.3|686.8|6630
1661953200000|2022-08-31 13:40:00|691.8|687.3|691.8|687.3|692.3|687.8|690.8|686.3|7598
1661953500000|2022-08-31 13:45:00|691.3|686.8|691.8|687.3|692.3|687.8|691.3|686.8|5215
1661953800000|2022-08-31 13:50:00|691.3|686.8|690.3|685.8|691.3|686.8|689.8|685.3|10589
1661954100000|2022-08-31 13:55:00|690.8|686.3|690.8|686.3|691.3|686.8|690.3|685.8|6131
1661954400000|2022-08-31 14:00:00|690.3|685.8|689.8|685.3|690.8|686.3|689.8|685.3|6426
1661954700000|2022-08-31 14:05:00|690.3|685.8|691.3|686.8|691.3|686.8|689.8|685.3|5266
1661955000000|2022-08-31 14:10:00|690.8|686.3|691.8|687.3|693.3|688.8|690.8|686.3|8003
1661955300000|2022-08-31 14:15:00|691.3|686.8|689.8|685.3|691.8|687.3|688.8|684.3|10861
1661955600000|2022-08-31 14:20:00|689.3|684.8|690.8|686.3|690.8|686.3|689.3|684.8|5280
1661955900000|2022-08-31 14:25:00|690.3|685.8|691.3|686.8|691.3|686.8|690.3|685.8|2696
1661956200000|2022-08-31 14:30:00|691.8|687.3|690.8|686.3|691.8|687.3|688.8|684.3|8673
1661956500000|2022-08-31 14:35:00|690.3|685.8|690.3|685.8|690.8|686.3|689.8|685.3|3232
1661956800000|2022-08-31 14:40:00|690.8|686.3|690.3|685.8|690.8|686.3|690.3|685.8|3514
1661957100000|2022-08-31 14:45:00|690.8|686.3|694.7|690.2|695.2|690.7|690.8|686.3|17395
1661957400000|2022-08-31 14:50:00|695.2|690.7|696.2|691.7|697.7|693.2|694.7|690.2|19499
1661957700000|2022-08-31 14:55:00|696.7|692.2|696.2|691.7|699.7|695.2|695.7|691.2|26801
1661994000000|2022-09-01 01:00:00|696|691.5|694|689.5|696|691.5|692.5|688|20860
1661994300000|2022-09-01 01:05:00|694.5|690|694|689.5|696.5|692|693.5|689|11417
1661994600000|2022-09-01 01:10:00|694.5|690|694|689.5|694.5|690|694|689.5|5231
1661994900000|2022-09-01 01:15:00|693.5|689|693.5|689|693.5|689|692.5|688|6892
1661995200000|2022-09-01 01:20:00|694|689.5|694.5|690|694.5|690|693.5|689|4409
1661995500000|2022-09-01 01:25:00|694|689.5|694.5|690|694.5|690|694|689.5|4693
1661995800000|2022-09-01 01:30:00|695|690.5|697|692.5|697|692.5|694.5|690|12074
1661996100000|2022-09-01 01:35:00|696.5|692|695.5|691|697|692.5|695.5|691|6124
1661996400000|2022-09-01 01:40:00|695|690.5|694|689.5|695.5|691|694|689.5|6313
1661996700000|2022-09-01 01:45:00|694.5|690|693.5|689|694.5|690|692.5|688|8063
1661997000000|2022-09-01 01:50:00|693|688.5|693|688.5|694|689.5|692.5|688|5487
1661997300000|2022-09-01 01:55:00|693.5|689|694.5|690|696.5|692|693.5|689|8245
1661997600000|2022-09-01 02:00:00|694|689.5|693|688.5|694|689.5|692.5|688|9041
1661997900000|2022-09-01 02:05:00|693.5|689|693|688.5|693.5|689|692.5|688|2998
1661998200000|2022-09-01 02:10:00|692.5|688|691.5|687|693|688.5|691|686.5|7513
1661999400000|2022-09-01 02:30:00|691|686.5|691.5|687|693|688.5|691|686.5|7206
1661999700000|2022-09-01 02:35:00|691|686.5|687|682.5|691.5|687|686|681.5|23151
1662000000000|2022-09-01 02:40:00|687.5|683|686|681.5|689|684.5|685.5|681|15185
1662000300000|2022-09-01 02:45:00|685.5|681|686.5|682|687|682.5|685.5|681|8860
1662000600000|2022-09-01 02:50:00|687|682.5|687|682.5|688.5|684|686.5|682|8678
1662000900000|2022-09-01 02:55:00|687.5|683|689|684.5|689|684.5|687|682.5|6061
1662001200000|2022-09-01 03:00:00|688.5|684|689.5|685|690.5|686|688.5|684|9281
1662001500000|2022-09-01 03:05:00|689|684.5|689.5|685|690.5|686|689|684.5|6820
1662001800000|2022-09-01 03:10:00|689|684.5|690|685.5|690|685.5|689|684.5|3742
1662002100000|2022-09-01 03:15:00|690.5|686|693.5|689|695.5|691|690.5|686|24746
1662002400000|2022-09-01 03:20:00|694|689.5|693.5|689|694.5|690|692.5|688|9235
1662002700000|2022-09-01 03:25:00|694|689.5|693|688.5|694|689.5|692|687.5|6901
1662010200000|2022-09-01 05:30:00|692.9|688.4|688.4|683.9|695.9|691.4|688.4|683.9|27827
1662010500000|2022-09-01 05:35:00|688.9|684.4|687.4|682.9|688.9|684.4|685.9|681.4|19454
1662010800000|2022-09-01 05:40:00|686.9|682.4|687.9|683.4|688.9|684.4|685.9|681.4|11470
1662011100000|2022-09-01 05:45:00|687.4|682.9|687.9|683.4|688.9|684.4|686.4|681.9|9151
1662011400000|2022-09-01 05:50:00|688.4|683.9|688.9|684.4|690.4|685.9|687.9|683.4|10080
1662011700000|2022-09-01 05:55:00|689.4|684.9|687.9|683.4|690.4|685.9|687.4|682.9|12042
1662012000000|2022-09-01 06:00:00|688.4|683.9|686.9|682.4|688.9|684.4|686.9|682.4|7985
1662012300000|2022-09-01 06:05:00|686.4|681.9|686.9|682.4|687.9|683.4|685.9|681.4|8865
1662012600000|2022-09-01 06:10:00|686.4|681.9|682.4|677.9|686.4|681.9|682.4|677.9|24830
1662012900000|2022-09-01 06:15:00|682.9|678.4|682.9|678.4|683.9|679.4|682.4|677.9|12107
1662013200000|2022-09-01 06:20:00|682.4|677.9|681.4|676.9|683.9|679.4|681.4|676.9|12095
1662013500000|2022-09-01 06:25:00|681.9|677.4|682.9|678.4|683.4|678.9|680.4|675.9|17413
1662013800000|2022-09-01 06:30:00|682.4|677.9|684.9|680.4|686.9|682.4|682.4|677.9|16358
1662014100000|2022-09-01 06:35:00|684.4|679.9|682.9|678.4|684.4|679.9|682.9|678.4|8046
1662014400000|2022-09-01 06:40:00|683.4|678.9|682.9|678.4|684.9|680.4|681.4|676.9|13548
1662014700000|2022-09-01 06:45:00|682.4|677.9|676.9|672.4|682.9|678.4|675.9|671.4|34480
1662015000000|2022-09-01 06:50:00|676.4|671.9|678.9|674.4|680.9|676.4|675.9|671.4|23951
1662015300000|2022-09-01 06:55:00|679.4|674.9|677.9|673.4|679.9|675.4|676.9|672.4|24415
1662037200000|2022-09-01 13:00:00|670.4|665.9|669.4|664.9|671.9|667.4|668.1|663.6|66685
1662037500000|2022-09-01 13:05:00|669.9|665.4|671.4|666.9|671.4|666.9|668.9|664.4|18459
1662037800000|2022-09-01 13:10:00|670.9|666.4|673.9|669.4|674.4|669.9|670.9|666.4|20760
1662038100000|2022-09-01 13:15:00|673.4|668.9|673.9|669.4|674.4|669.9|672.4|667.9|9230
1662038400000|2022-09-01 13:20:00|673.4|668.9|673.9|669.4|673.9|669.4|671.9|667.4|10826
1662038700000|2022-09-01 13:25:00|673.4|668.9|674.4|669.9|675.4|670.9|673.4|668.9|10405
1662039000000|2022-09-01 13:30:00|673.9|669.4|673.9|669.4|675.4|670.9|673.9|669.4|10311
1662039300000|2022-09-01 13:35:00|674.4|669.9|674.9|670.4|674.9|670.4|672.9|668.4|6559
1662039600000|2022-09-01 13:40:00|674.4|669.9|678.9|674.4|678.9|674.4|674.4|669.9|19016
1662039900000|2022-09-01 13:45:00|678.4|673.9|676.9|672.4|678.9|674.4|676.9|672.4|10398
1662040200000|2022-09-01 13:50:00|676.4|671.9|675.9|671.4|676.9|672.4|675.9|671.4|5022
1662040500000|2022-09-01 13:55:00|676.4|671.9|672.9|668.4|676.4|671.9|672.9|668.4|15575
1662040800000|2022-09-01 14:00:00|672.4|667.9|671.9|667.4|673.4|668.9|671.4|666.9|15967
1662041100000|2022-09-01 14:05:00|672.4|667.9|672.9|668.4|673.9|669.4|671.9|667.4|7539
1662041400000|2022-09-01 14:10:00|673.4|668.9|670.9|666.4|673.9|669.4|670.9|666.4|9012
1662041700000|2022-09-01 14:15:00|671.4|666.9|671.9|667.4|673.4|668.9|671.4|666.9|7972
1662042000000|2022-09-01 14:20:00|671.4|666.9|670.4|665.9|671.9|667.4|669.4|664.9|15032
1662042300000|2022-09-01 14:25:00|670.9|666.4|671.9|667.4|672.4|667.9|670.9|666.4|7714
1662042600000|2022-09-01 14:30:00|672.4|667.9|672.9|668.4|674.9|670.4|672.4|667.9|9444
1662042900000|2022-09-01 14:35:00|672.4|667.9|672.4|667.9|673.4|668.9|671.9|667.4|6235
1662043200000|2022-09-01 14:40:00|672.8|668.3|672.4|667.9|672.9|668.4|671.9|667.4|2952
1662043500000|2022-09-01 14:45:00|671.9|667.4|671.3|666.8|672.4|667.9|670.8|666.3|4595
1662043800000|2022-09-01 14:50:00|670.8|666.3|670.3|665.8|670.8|666.3|669.4|664.9|8505
1662044100000|2022-09-01 14:55:00|670.4|665.9|668.9|664.4|671.3|666.8|668.9|664.4|10026
1662080400000|2022-09-02 01:00:00|668.8|664.3|670.8|666.3|672.3|667.8|668.8|664.3|18868
1662080700000|2022-09-02 01:05:00|670.7|666.2|670.2|665.7|672.7|668.2|669.3|664.8|9808
1662081000000|2022-09-02 01:10:00|669.8|665.3|668.7|664.2|670.2|665.7|668.2|663.7|15539
1662081300000|2022-09-02 01:15:00|668.8|664.3|667.8|663.3|669.7|665.2|667.3|662.8|12306
1662081600000|2022-09-02 01:20:00|667.7|663.2|665.3|660.8|667.8|663.3|664.3|659.8|23555
1662081900000|2022-09-02 01:25:00|665.2|660.7|665.3|660.8|667.2|662.7|664.8|660.3|11804
1662082200000|2022-09-02 01:30:00|665.7|661.2|664.8|660.3|665.7|661.2|662.7|658.2|19439
1662082500000|2022-09-02 01:35:00|664.7|660.2|664.2|659.7|664.7|660.2|661.7|657.2|16430
1662082800000|2022-09-02 01:40:00|663.8|659.3|662.7|658.2|665.2|660.7|662.7|658.2|8664
1662083100000|2022-09-02 01:45:00|663.2|658.7|662.7|658.2|665.2|660.7|662.7|658.2|7443
1662083400000|2022-09-02 01:50:00|663.2|658.7|661.7|657.2|663.7|659.2|661.2|656.7|11377
1662083700000|2022-09-02 01:55:00|662.2|657.7|659.7|655.2|662.7|658.2|659.7|655.2|15583
1662084000000|2022-09-02 02:00:00|659.2|654.7|659.2|654.7|660.2|655.7|658.7|654.2|12391
1662084300000|2022-09-02 02:05:00|659.7|655.2|658.7|654.2|659.7|655.2|657.2|652.7|15864
1662084600000|2022-09-02 02:10:00|659.2|654.7|656.2|651.7|659.2|654.7|655.2|650.7|18709
1662085800000|2022-09-02 02:30:00|655.2|650.7|656.2|651.7|657.7|653.2|654.2|649.7|25506
1662086100000|2022-09-02 02:35:00|656.7|652.2|657.2|652.7|658.7|654.2|655.7|651.2|12881
1662086400000|2022-09-02 02:40:00|657.7|653.2|659.7|655.2|659.7|655.2|657.7|653.2|9995
1662086700000|2022-09-02 02:45:00|659.2|654.7|661.7|657.2|663.2|658.7|659.2|654.7|19239
1662087000000|2022-09-02 02:50:00|661.2|656.7|661.7|657.2|664.2|659.7|660.7|656.2|12842
1662087300000|2022-09-02 02:55:00|662.2|657.7|666.2|661.7|667.7|663.2|661.7|657.2|27327
1662087600000|2022-09-02 03:00:00|665.7|661.2|663.7|659.2|666.7|662.2|663.2|658.7|15985
1662087900000|2022-09-02 03:05:00|664.2|659.7|665.2|660.7|665.7|661.2|663.7|659.2|9454
1662088200000|2022-09-02 03:10:00|665.5|661|670.2|665.7|670.7|666.2|665.2|660.7|22795
1662088500000|2022-09-02 03:15:00|669.7|665.2|666.7|662.2|669.7|665.2|666.7|662.2|12996
1662088800000|2022-09-02 03:20:00|666.2|661.7|667.2|662.7|667.7|663.2|665.7|661.2|8373
1662089100000|2022-09-02 03:25:00|667.7|663.2|669.2|664.7|671.2|666.7|667.7|663.2|17087
1662096600000|2022-09-02 05:30:00|668.9|664.4|666.7|662.2|668.9|664.4|666.2|661.7|15527
1662096900000|2022-09-02 05:35:00|666.2|661.7|668.7|664.2|668.7|664.2|666.2|661.7|8539
1662097200000|2022-09-02 05:40:00|669.2|664.7|669.2|664.7|670.2|665.7|668.7|664.2|6571
1662097500000|2022-09-02 05:45:00|668.7|664.2|667.2|662.7|669.2|664.7|667.2|662.7|6803
1662097800000|2022-09-02 05:50:00|667.7|663.2|667.2|662.7|668.2|663.7|667.2|662.7|4091
1662098100000|2022-09-02 05:55:00|666.7|662.2|667.2|662.7|667.7|663.2|665.7|661.2|8394
1662098400000|2022-09-02 06:00:00|667.7|663.2|668.2|663.7|669.2|664.7|667.7|663.2|6751
1662098700000|2022-09-02 06:05:00|667.7|663.2|665.7|661.2|668.2|663.7|665.7|661.2|6744
1662099000000|2022-09-02 06:10:00|665.2|660.7|667.2|662.7|667.7|663.2|665.2|660.7|9063
1662099300000|2022-09-02 06:15:00|667.7|663.2|668.2|663.7|669.2|664.7|667.7|663.2|6319
1662099600000|2022-09-02 06:20:00|667.7|663.2|665.2|660.7|668.2|663.7|665.2|660.7|7125
1662099900000|2022-09-02 06:25:00|664.7|660.2|664.2|659.7|664.7|660.2|662.2|657.7|18443
1662100200000|2022-09-02 06:30:00|663.7|659.2|663.2|658.7|664.2|659.7|662.2|657.7|10114
1662100500000|2022-09-02 06:35:00|663.7|659.2|665.7|661.2|667.2|662.7|663.7|659.2|12055
1662100800000|2022-09-02 06:40:00|665.2|660.7|665.7|661.2|666.2|661.7|663.7|659.2|9722
1662101100000|2022-09-02 06:45:00|666.1|661.6|668.6|664.1|668.6|664.1|666.1|661.6|12258
1662101400000|2022-09-02 06:50:00|668.9|664.4|672.6|668.1|673.1|668.6|668.1|663.6|31500
1662101700000|2022-09-02 06:55:00|672.1|667.6|669.1|664.6|672.6|668.1|668.2|663.7|24461
1662123600000|2022-09-02 13:00:00|669.6|665.1|672.6|668.1|673.6|669.1|667.6|663.1|38651
1662123900000|2022-09-02 13:05:00|673.1|668.6|671.6|667.1|674.1|669.6|670.6|666.1|18078
1662124200000|2022-09-02 13:10:00|672.1|667.6|669.6|665.1|672.1|667.6|669.1|664.6|9040
1662124500000|2022-09-02 13:15:00|670.1|665.6|668.6|664.1|670.6|666.1|668.6|664.1|8740
1662124800000|2022-09-02 13:20:00|668.1|663.6|668.6|664.1|669.6|665.1|668.1|663.6|10746
1662125100000|2022-09-02 13:25:00|669.1|664.6|670.1|665.6|670.1|665.6|669.1|664.6|5541
1662125400000|2022-09-02 13:30:00|669.6|665.1|669.6|665.1|670.1|665.6|669.1|664.6|4498
1662125700000|2022-09-02 13:35:00|669.1|664.6|668.1|663.6|669.1|664.6|668.1|663.6|7689
1662126000000|2022-09-02 13:40:00|667.6|663.1|666.6|662.1|667.6|663.1|665.1|660.6|18762
1662126300000|2022-09-02 13:45:00|666.1|661.6|666.6|662.1|667.1|662.6|665.1|660.6|9386
1662126600000|2022-09-02 13:50:00|667.1|662.6|667.6|663.1|667.6|663.1|666.1|661.6|7007
1662126900000|2022-09-02 13:55:00|667.1|662.6|667.6|663.1|668.6|664.1|667.1|662.6|3923
1662127200000|2022-09-02 14:00:00|668.1|663.6|669.1|664.6|669.1|664.6|667.1|662.6|5260
1662127500000|2022-09-02 14:05:00|668.6|664.1|669.1|664.6|670.1|665.6|668.6|664.1|5809
1662127800000|2022-09-02 14:10:00|669.6|665.1|672.1|667.6|672.1|667.6|669.6|665.1|10819
1662128100000|2022-09-02 14:15:00|671.6|667.1|670.6|666.1|671.6|667.1|670.1|665.6|6250
1662128400000|2022-09-02 14:20:00|670.1|665.6|672.1|667.6|672.1|667.6|670.1|665.6|6280
1662128700000|2022-09-02 14:25:00|672.6|668.1|672.6|668.1|673.6|669.1|672.1|667.6|11407
1662129000000|2022-09-02 14:30:00|673.1|668.6|674.6|670.1|675.5|671|672.6|668.1|17875
1662129300000|2022-09-02 14:35:00|675|670.5|673.6|669.1|675|670.5|673.1|668.6|8152
1662129600000|2022-09-02 14:40:00|674.1|669.6|676.1|671.6|676.1|671.6|674.1|669.6|11916
1662129900000|2022-09-02 14:45:00|675.6|671.1|677.6|673.1|677.6|673.1|675.1|670.6|19053
1662130200000|2022-09-02 14:50:00|677.5|673|677.5|673|679.6|675.1|677.1|672.6|27227
1662130500000|2022-09-02 14:55:00|677.6|673.1|676.6|672.1|678.5|674|676.6|672.1|14897
1662339600000|2022-09-05 01:00:00|675.9|671.4|675.4|670.9|676.9|672.4|671.9|667.4|34335
1662339900000|2022-09-05 01:05:00|675.9|671.4|673.9|669.4|676.9|672.4|673.4|668.9|14968
1662340200000|2022-09-05 01:10:00|674.1|669.6|674.4|669.9|675.9|671.4|674.1|669.6|7844
1662340500000|2022-09-05 01:15:00|674.9|670.4|673.9|669.4|674.9|670.4|672.9|668.4|8859
1662340800000|2022-09-05 01:20:00|673.4|668.9|674.9|670.4|675.9|671.4|673.4|668.9|6775
1662341100000|2022-09-05 01:25:00|675.4|670.9|673.9|669.4|675.4|670.9|673.4|668.9|6071
1662341400000|2022-09-05 01:30:00|674.4|669.9|676.9|672.4|677.4|672.9|674.4|669.9|11638
1662341700000|2022-09-05 01:35:00|676.4|671.9|673.4|668.9|676.9|672.4|673.4|668.9|7533
1662342000000|2022-09-05 01:40:00|673.9|669.4|671.9|667.4|674.4|669.9|671.9|667.4|9497
1662342300000|2022-09-05 01:45:00|672.4|667.9|673.4|668.9|673.4|668.9|671.9|667.4|7482
1662342600000|2022-09-05 01:50:00|672.9|668.4|673.9|669.4|674.4|669.9|672.9|668.4|6548
1662342900000|2022-09-05 01:55:00|674.4|669.9|673.9|669.4|674.4|669.9|673.4|668.9|2913
1662343200000|2022-09-05 02:00:00|674.4|669.9|675.4|670.9|675.9|671.4|673.9|669.4|7713
1662343500000|2022-09-05 02:05:00|675.9|671.4|674.9|670.4|675.9|671.4|674.9|670.4|2843
1662343800000|2022-09-05 02:10:00|675.4|670.9|676.9|672.4|677.4|672.9|673.9|669.4|10143
1662345000000|2022-09-05 02:30:00|675.9|671.4|683.9|679.4|684.9|680.4|675.9|671.4|49729
1662345300000|2022-09-05 02:35:00|684.4|679.9|685.9|681.4|687.4|682.9|683.9|679.4|30838
1662345600000|2022-09-05 02:40:00|685.4|680.9|685.4|680.9|687.9|683.4|684.9|680.4|19917
1662345900000|2022-09-05 02:45:00|685.9|681.4|685.9|681.4|685.9|681.4|684.9|680.4|8024
1662346200000|2022-09-05 02:50:00|686.4|681.9|684.9|680.4|686.4|681.9|684.9|680.4|7626
1662346500000|2022-09-05 02:55:00|685.4|680.9|684.4|679.9|685.4|680.9|683.4|678.9|10956
1662346800000|2022-09-05 03:00:00|684.9|680.4|685.4|680.9|685.4|680.9|684.9|680.4|5495
1662347100000|2022-09-05 03:05:00|685.9|681.4|687.4|682.9|688.9|684.4|685.9|681.4|15329
1662347400000|2022-09-05 03:10:00|687.9|683.4|689.4|684.9|689.4|684.9|686.4|681.9|11568
1662347700000|2022-09-05 03:15:00|688.9|684.4|687.9|683.4|689.4|684.9|686.9|682.4|12879
1662348000000|2022-09-05 03:20:00|688.4|683.9|688.4|683.9|688.9|684.4|687.4|682.9|8413
1662348300000|2022-09-05 03:25:00|688.9|684.4|688.9|684.4|689.9|685.4|687.9|683.4|10865
1662355800000|2022-09-05 05:30:00|689.4|684.9|689.8|685.3|690.3|685.8|686.4|681.9|17714
1662356100000|2022-09-05 05:35:00|690.3|685.8|691.3|686.8|691.8|687.3|690.3|685.8|18561
1662356400000|2022-09-05 05:40:00|690.8|686.3|690.3|685.8|691.3|686.8|690.3|685.8|7360
1662356700000|2022-09-05 05:45:00|690.8|686.3|690.3|685.8|692.8|688.3|689.8|685.3|17094
1662357000000|2022-09-05 05:50:00|690.8|686.3|692.3|687.8|692.8|688.3|690.8|686.3|8532
1662357300000|2022-09-05 05:55:00|692.8|688.3|693.8|689.3|693.8|689.3|692.3|687.8|11370
1662357600000|2022-09-05 06:00:00|694.3|689.8|694.3|689.8|694.8|690.3|693.8|689.3|13474
1662357900000|2022-09-05 06:05:00|694.8|690.3|696.8|692.3|697.3|692.8|694.3|689.8|26704
1662358200000|2022-09-05 06:10:00|696.3|691.8|695.3|690.8|696.8|692.3|694.3|689.8|13784
1662358500000|2022-09-05 06:15:00|695.8|691.3|694.8|690.3|695.8|691.3|694.3|689.8|9839
1662358800000|2022-09-05 06:20:00|695.3|690.8|695.3|690.8|695.8|691.3|694.8|690.3|5563
1662359100000|2022-09-05 06:25:00|695.8|691.3|696.3|691.8|696.8|692.3|695.3|690.8|7700
1662359400000|2022-09-05 06:30:00|696.8|692.3|694.8|690.3|696.8|692.3|694.8|690.3|6324
1662359700000|2022-09-05 06:35:00|695.3|690.8|695.3|690.8|696.8|692.3|694.3|689.8|7915
1662360000000|2022-09-05 06:40:00|694.8|690.3|695.3|690.8|695.3|690.8|693.3|688.8|9220
1662360300000|2022-09-05 06:45:00|694.8|690.3|694.3|689.8|695.3|690.8|692.8|688.3|11783
1662360600000|2022-09-05 06:50:00|694.8|690.3|693.3|688.8|694.8|690.3|692.8|688.3|12937
1662360900000|2022-09-05 06:55:00|693.8|689.3|692.8|688.3|695.3|690.8|692.8|688.3|19373
1662382800000|2022-09-05 13:00:00|694.2|689.7|694.2|689.7|698.2|693.7|693.7|689.2|31039
1662383100000|2022-09-05 13:05:00|694.7|690.2|694.2|689.7|695.2|690.7|693.7|689.2|12735
1662383400000|2022-09-05 13:10:00|694.7|690.2|691.7|687.2|694.7|690.2|691.2|686.7|17876
1662383700000|2022-09-05 13:15:00|692.2|687.7|693.2|688.7|693.2|688.7|691.7|687.2|8162
1662384000000|2022-09-05 13:20:00|693.5|689|693.2|688.7|693.7|689.2|692.2|687.7|6605
1662384300000|2022-09-05 13:25:00|692.7|688.2|690.7|686.2|693.2|688.7|690.2|685.7|11236
1662384600000|2022-09-05 13:30:00|690.2|685.7|690.7|686.2|691.2|686.7|690.2|685.7|7485
1662384900000|2022-09-05 13:35:00|690.3|685.8|690.7|686.2|690.7|686.2|689.2|684.7|7855
1662385200000|2022-09-05 13:40:00|691.2|686.7|690.7|686.2|692.2|687.7|690.7|686.2|5637
1662385500000|2022-09-05 13:45:00|691.2|686.7|692.2|687.7|692.2|687.7|691.2|686.7|4382
1662385800000|2022-09-05 13:50:00|692.7|688.2|692.7|688.2|693.2|688.7|692.2|687.7|4915
1662386100000|2022-09-05 13:55:00|693.2|688.7|694.7|690.2|695.7|691.2|693.2|688.7|13880
1662386400000|2022-09-05 14:00:00|694.2|689.7|696.2|691.7|696.7|692.2|694.2|689.7|9740
1662386700000|2022-09-05 14:05:00|696.7|692.2|694.7|690.2|696.7|692.2|694.7|690.2|7417
1662387000000|2022-09-05 14:10:00|694.2|689.7|694.2|689.7|694.7|690.2|693.2|688.7|6745
1662387300000|2022-09-05 14:15:00|693.7|689.2|694.2|689.7|694.2|689.7|693.2|688.7|4504
1662387600000|2022-09-05 14:20:00|693.7|689.2|694.2|689.7|694.7|690.2|693.7|689.2|3669
1662387900000|2022-09-05 14:25:00|694.7|690.2|695.2|690.7|696.2|691.7|694.2|689.7|6942
1662388200000|2022-09-05 14:30:00|694.7|690.2|695.7|691.2|696.2|691.7|694.7|690.2|7417
1662388500000|2022-09-05 14:35:00|696.2|691.7|698.2|693.7|699.7|695.2|695.7|691.2|20750
1662388800000|2022-09-05 14:40:00|697.7|693.2|695.2|690.7|697.7|693.2|695.2|690.7|8591
1662389100000|2022-09-05 14:45:00|695.7|691.2|695.7|691.2|695.7|691.2|695.2|690.7|4287
1662389400000|2022-09-05 14:50:00|695.2|690.7|695.2|690.7|695.2|690.7|694.2|689.7|5535
1662389700000|2022-09-05 14:55:00|694.7|690.2|694.7|690.2|695.7|691.2|694.7|690.2|6804
1662426000000|2022-09-06 01:00:00|695.6|691.1|696.1|691.6|697.6|693.1|694.1|689.6|20332
1662426300000|2022-09-06 01:05:00|696.6|692.1|694.1|689.6|698.1|693.6|693.6|689.1|9566
1662426600000|2022-09-06 01:10:00|693.6|689.1|694.6|690.1|694.6|690.1|692.6|688.1|11316
1662426900000|2022-09-06 01:15:00|694.1|689.6|695.6|691.1|695.6|691.1|694.1|689.6|5225
1662427200000|2022-09-06 01:20:00|696.1|691.6|694.6|690.1|696.1|691.6|694.6|690.1|3779
1662427500000|2022-09-06 01:25:00|694.1|689.6|692.6|688.1|694.1|689.6|692.1|687.6|10300
1662427800000|2022-09-06 01:30:00|693.1|688.6|691.1|686.6|693.1|688.6|690.6|686.1|11677
1662428100000|2022-09-06 01:35:00|691.6|687.1|691.6|687.1|692.6|688.1|691.6|687.1|4629
1662428400000|2022-09-06 01:40:00|692.1|687.6|689.1|684.6|692.1|687.6|688.6|684.1|13310
1662428700000|2022-09-06 01:45:00|689.6|685.1|690.6|686.1|691.1|686.6|687.6|683.1|17085
1662429000000|2022-09-06 01:50:00|690.1|685.6|688.6|684.1|690.6|686.1|688.6|684.1|9530
1662429300000|2022-09-06 01:55:00|688.1|683.6|689.1|684.6|690.1|685.6|688.1|683.6|6109
1662429600000|2022-09-06 02:00:00|688.6|684.1|689.6|685.1|689.6|685.1|688.6|684.1|4813
1662429900000|2022-09-06 02:05:00|690.1|685.6|687.1|682.6|690.1|685.6|687.1|682.6|9826
1662430200000|2022-09-06 02:10:00|686.6|682.1|688.1|683.6|688.1|683.6|686.6|682.1|6727
1662431400000|2022-09-06 02:30:00|687.8|683.3|691.1|686.6|691.1|686.6|687.6|683.1|10229
1662431700000|2022-09-06 02:35:00|690.6|686.1|692.1|687.6|692.6|688.1|690.1|685.6|9170
1662432000000|2022-09-06 02:40:00|692.3|687.8|691.6|687.1|692.3|687.8|690.6|686.1|7071
1662432300000|2022-09-06 02:45:00|692.1|687.6|689.1|684.6|692.1|687.6|688.6|684.1|7889
1662432600000|2022-09-06 02:50:00|689.6|685.1|688.6|684.1|689.6|685.1|688.1|683.6|7002
1662432900000|2022-09-06 02:55:00|688.1|683.6|690.6|686.1|690.6|686.1|688.1|683.6|5729
1662433200000|2022-09-06 03:00:00|690.1|685.6|688.1|683.6|691.1|686.6|687.6|683.1|6870
1662433500000|2022-09-06 03:05:00|688|683.5|692.1|687.6|692.1|687.6|688|683.5|7922
1662433800000|2022-09-06 03:10:00|691.6|687.1|694.5|690|694.5|690|690.6|686.1|17907
1662434100000|2022-09-06 03:15:00|694.1|689.6|692.5|688|694.5|690|692.1|687.6|9957
1662434400000|2022-09-06 03:20:00|693|688.5|693|688.5|693.6|689.1|692.1|687.6|4215
1662434700000|2022-09-06 03:25:00|693.1|688.6|695|690.5|695.6|691.1|693.1|688.6|11939
1662442200000|2022-09-06 05:30:00|695.5|691|693|688.5|695.5|691|692.5|688|10795
1662442500000|2022-09-06 05:35:00|693.5|689|695|690.5|695.5|691|693.5|689|6583
1662442800000|2022-09-06 05:40:00|695.5|691|694.5|690|696|691.5|693.5|689|8396
1662443100000|2022-09-06 05:45:00|694|689.5|692.5|688|694.5|690|692.5|688|4826
1662443400000|2022-09-06 05:50:00|693|688.5|691.5|687|693|688.5|690.5|686|8644
1662443700000|2022-09-06 05:55:00|691.8|687.3|692.5|688|692.5|688|691|686.5|5430
1662444000000|2022-09-06 06:00:00|692|687.5|692.5|688|693|688.5|691|686.5|3730
1662444300000|2022-09-06 06:05:00|693|688.5|694|689.5|694|689.5|691.5|687|6006
1662444600000|2022-09-06 06:10:00|694.5|690|694|689.5|694.5|690|693|688.5|2850
1662444900000|2022-09-06 06:15:00|694.2|689.7|694|689.5|695|690.5|692.5|688|7491
1662445200000|2022-09-06 06:20:00|694.5|690|695.5|691|695.5|691|694.5|690|4312
1662445500000|2022-09-06 06:25:00|695|690.5|694.5|690|698.5|694|694|689.5|22225
1662445800000|2022-09-06 06:30:00|695|690.5|695|690.5|695.5|691|693|688.5|9827
1662446100000|2022-09-06 06:35:00|695.2|690.7|695.5|691|696|691.5|695|690.5|4974
1662446400000|2022-09-06 06:40:00|696|691.5|692|687.5|696|691.5|692|687.5|11656
1662446700000|2022-09-06 06:45:00|692.5|688|693|688.5|693|688.5|691.5|687|8467
1662447000000|2022-09-06 06:50:00|693.5|689|693|688.5|694|689.5|692.5|688|7400
1662447300000|2022-09-06 06:55:00|692.5|688|692|687.5|693.5|689|692|687.5|14374
1662469200000|2022-09-06 13:00:00|691|686.5|693.9|689.4|694.4|689.9|690.2|685.7|27526
1662469500000|2022-09-06 13:05:00|694.4|689.9|696.4|691.9|696.4|691.9|694.4|689.9|19795
1662469800000|2022-09-06 13:10:00|696.9|692.4|695.9|691.4|696.9|692.4|695.9|691.4|13559
1662470100000|2022-09-06 13:15:00|696.4|691.9|698.4|693.9|698.4|693.9|695.9|691.4|12680
1662470400000|2022-09-06 13:20:00|697.9|693.4|696.9|692.4|698.4|693.9|696.9|692.4|10646
1662470700000|2022-09-06 13:25:00|697.4|692.9|697.4|692.9|697.4|692.9|695.9|691.4|5668
1662471000000|2022-09-06 13:30:00|697.9|693.4|695.4|690.9|697.9|693.4|695.4|690.9|7315
1662471300000|2022-09-06 13:35:00|695.9|691.4|695.4|690.9|696.4|691.9|694.4|689.9|8727
1662471600000|2022-09-06 13:40:00|694.9|690.4|694.4|689.9|694.9|690.4|693.9|689.4|6644
1662471900000|2022-09-06 13:45:00|694.9|690.4|694.4|689.9|695.4|690.9|694.4|689.9|4449
1662472200000|2022-09-06 13:50:00|694.3|689.8|692.4|687.9|694.4|689.9|691.9|687.4|12393
1662472500000|2022-09-06 13:55:00|692.9|688.4|688.9|684.4|692.9|688.4|688.9|684.4|25937
1662472800000|2022-09-06 14:00:00|688.4|683.9|687.9|683.4|688.4|683.9|687.4|682.9|22821
1662473100000|2022-09-06 14:05:00|687.4|682.9|687.9|683.4|688.4|683.9|686.9|682.4|11603
1662473400000|2022-09-06 14:10:00|687.4|682.9|684.4|679.9|687.4|682.9|683.9|679.4|29281
1662473700000|2022-09-06 14:15:00|683.9|679.4|684.9|680.4|685.4|680.9|683.9|679.4|15257
1662474000000|2022-09-06 14:20:00|685.4|680.9|684.9|680.4|685.9|681.4|684.9|680.4|7806
1662474300000|2022-09-06 14:25:00|685.4|680.9|685.9|681.4|686.4|681.9|685.4|680.9|6536
1662474600000|2022-09-06 14:30:00|685.4|680.9|684.4|679.9|685.4|680.9|683.9|679.4|7508
1662474900000|2022-09-06 14:35:00|683.9|679.4|685.4|680.9|685.9|681.4|683.9|679.4|6837
1662475200000|2022-09-06 14:40:00|685.9|681.4|685.4|680.9|686.4|681.9|684.9|680.4|5141
1662475500000|2022-09-06 14:45:00|684.9|680.4|684.4|679.9|685.4|680.9|684.4|679.9|4225
1662475800000|2022-09-06 14:50:00|684.9|680.4|685.4|680.9|685.4|680.9|684.9|680.4|3837
1662476100000|2022-09-06 14:55:00|684.9|680.4|685.4|680.9|685.4|680.9|684.4|679.9|7739
1662512400000|2022-09-07 01:00:00|685.3|680.8|682.3|677.8|686.2|681.7|679.8|675.3|35937
1662512700000|2022-09-07 01:05:00|681.8|677.3|679.3|674.8|682.3|677.8|678.3|673.8|22513
1662513000000|2022-09-07 01:10:00|678.8|674.3|678.3|673.8|679.8|675.3|677.1|672.6|20106
1662513300000|2022-09-07 01:15:00|678.8|674.3|679.3|674.8|679.3|674.8|677.8|673.3|12982
1662513600000|2022-09-07 01:20:00|678.8|674.3|681.3|676.8|681.3|676.8|678.8|674.3|12710
1662513900000|2022-09-07 01:25:00|680.8|676.3|682.8|678.3|682.8|678.3|680.8|676.3|10791
1662514200000|2022-09-07 01:30:00|682.3|677.8|683.8|679.3|683.8|679.3|681.3|676.8|12095
1662514500000|2022-09-07 01:35:00|683.3|678.8|683.3|678.8|684.8|680.3|682.8|678.3|10430
1662514800000|2022-09-07 01:40:00|682.8|678.3|681.8|677.3|682.8|678.3|681.3|676.8|8856
1662515100000|2022-09-07 01:45:00|681.3|676.8|680.8|676.3|681.3|676.8|680.3|675.8|6736
1662515400000|2022-09-07 01:50:00|681.3|676.8|683.3|678.8|683.8|679.3|680.8|676.3|6882
1662515700000|2022-09-07 01:55:00|683.7|679.2|683.3|678.8|683.8|679.3|682.8|678.3|6103
1662516000000|2022-09-07 02:00:00|683.7|679.2|687.2|682.7|687.7|683.2|683.7|679.2|20726
1662516300000|2022-09-07 02:05:00|687.7|683.2|686.7|682.2|687.7|683.2|686.3|681.8|7698
1662516600000|2022-09-07 02:10:00|686.8|682.3|685.3|680.8|686.8|682.3|685.2|680.7|5187
1662517800000|2022-09-07 02:30:00|685.2|680.7|684.8|680.3|685.7|681.2|684.2|679.7|5622
1662518100000|2022-09-07 02:35:00|684.7|680.2|683.3|678.8|685.7|681.2|683.3|678.8|6053
1662518400000|2022-09-07 02:40:00|682.8|678.3|682.3|677.8|683.3|678.8|681.3|676.8|8586
1662518700000|2022-09-07 02:45:00|682.7|678.2|681.3|676.8|682.8|678.3|680.8|676.3|6140
1662519000000|2022-09-07 02:50:00|680.8|676.3|681.8|677.3|681.8|677.3|679.8|675.3|8093
1662519300000|2022-09-07 02:55:00|681.5|677|681.2|676.7|682.8|678.3|680.8|676.3|6365
1662519600000|2022-09-07 03:00:00|680.7|676.2|681.7|677.2|681.7|677.2|679.7|675.2|6683
1662519900000|2022-09-07 03:05:00|681.2|676.7|680.2|675.7|681.7|677.2|679.2|674.7|5629
1662520200000|2022-09-07 03:10:00|680.7|676.2|679.2|674.7|680.7|676.2|678.4|673.9|8481
1662520500000|2022-09-07 03:15:00|678.7|674.2|680.7|676.2|681.2|676.7|678.2|673.7|8323
1662520800000|2022-09-07 03:20:00|681.2|676.7|677.7|673.2|681.2|676.7|677.7|673.2|8813
1662521100000|2022-09-07 03:25:00|677.2|672.7|680.2|675.7|681.7|677.2|676.2|671.7|20786
1662528600000|2022-09-07 05:30:00|677.8|673.3|680.7|676.2|681.2|676.7|677.2|672.7|14446
1662528900000|2022-09-07 05:35:00|680.2|675.7|679.1|674.6|680.2|675.7|678.2|673.7|6295
1662529200000|2022-09-07 05:40:00|679.2|674.7|682.1|677.6|683.1|678.6|679.2|674.7|11772
1662529500000|2022-09-07 05:45:00|682.6|678.1|682.6|678.1|683.6|679.1|682.5|678|6011
1662529800000|2022-09-07 05:50:00|683|678.5|681.1|676.6|683.1|678.6|680.6|676.1|5560
1662530100000|2022-09-07 05:55:00|681.6|677.1|683.5|679|683.6|679.1|681.6|677.1|8162
1662530400000|2022-09-07 06:00:00|683.6|679.1|683.1|678.6|684|679.5|682.1|677.6|5368
1662530700000|2022-09-07 06:05:00|683.6|679.1|685|680.5|685.5|681|683.6|679.1|12769
1662531000000|2022-09-07 06:10:00|685.5|681|686|681.5|687.5|683|685.5|681|15838
1662531300000|2022-09-07 06:15:00|685.5|681|686.5|682|686.5|682|685|680.5|8334
1662531600000|2022-09-07 06:20:00|686.6|682.1|685|680.5|686.6|682.1|684.5|680|7107
1662531900000|2022-09-07 06:25:00|685.1|680.6|685.5|681|686.1|681.6|685|680.5|4740
1662532200000|2022-09-07 06:30:00|685|680.5|683.1|678.6|686|681.5|683.1|678.6|8877
1662532500000|2022-09-07 06:35:00|683.6|679.1|683.6|679.1|684.1|679.6|682.1|677.6|7832
1662532800000|2022-09-07 06:40:00|684.1|679.6|682.6|678.1|684.1|679.6|682.6|678.1|3407
1662533100000|2022-09-07 06:45:00|682.1|677.6|681.6|677.1|683.1|678.6|681.2|676.7|11199
1662533400000|2022-09-07 06:50:00|681.7|677.2|680.2|675.7|681.7|677.2|679.7|675.2|12300
1662533700000|2022-09-07 06:55:00|679.7|675.2|680.7|676.2|681.7|677.2|679.7|675.2|15334
1662555600000|2022-09-07 13:00:00|680.3|675.8|683.1|678.6|684.1|679.6|679.2|674.7|35727
1662555900000|2022-09-07 13:05:00|683.6|679.1|685.1|680.6|685.6|681.1|683.1|678.6|14081
1662556200000|2022-09-07 13:10:00|685.6|681.1|683.6|679.1|686.1|681.6|683.6|679.1|13629
1662556500000|2022-09-07 13:15:00|683.1|678.6|681.6|677.1|683.6|679.1|681.1|676.6|11119
1662556800000|2022-09-07 13:20:00|682.1|677.6|681.1|676.6|682.6|678.1|681.1|676.6|8030
1662557100000|2022-09-07 13:25:00|681.6|677.1|680.2|675.7|681.6|677.1|678.7|674.2|15592
1662557400000|2022-09-07 13:30:00|680.1|675.6|680.7|676.2|681.6|677.1|679.6|675.1|7402
1662557700000|2022-09-07 13:35:00|680.2|675.7|684.1|679.6|684.1|679.6|679.7|675.2|11952
1662558000000|2022-09-07 13:40:00|684.6|680.1|688.1|683.6|688.8|684.3|684.6|680.1|33927
1662558300000|2022-09-07 13:45:00|687.6|683.1|686.6|682.1|688.1|683.6|686.6|682.1|11859
1662558600000|2022-09-07 13:50:00|686.1|681.6|685.6|681.1|687.6|683.1|685.1|680.6|10716
1662558900000|2022-09-07 13:55:00|686.1|681.6|686.1|681.6|687.6|683.1|686.1|681.6|6047
1662559200000|2022-09-07 14:00:00|685.6|681.1|687.6|683.1|688.6|684.1|685.6|681.1|9941
1662559500000|2022-09-07 14:05:00|687.1|682.6|688|683.5|688|683.5|686.6|682.1|4296
1662559800000|2022-09-07 14:10:00|687.6|683.1|687.6|683.1|688.1|683.6|687.1|682.6|4216
1662560100000|2022-09-07 14:15:00|688|683.5|687.1|682.6|688.1|683.6|686.6|682.1|5226
1662560400000|2022-09-07 14:20:00|687.5|683|686.6|682.1|687.6|683.1|686.6|682.1|2834
1662560700000|2022-09-07 14:25:00|687|682.5|688.1|683.6|688.1|683.6|685.6|681.1|8984
1662561000000|2022-09-07 14:30:00|688.6|684.1|691.5|687|691.5|687|688.6|684.1|26786
1662561300000|2022-09-07 14:35:00|692|687.5|691.5|687|693.5|689|691.5|687|21884
1662561600000|2022-09-07 14:40:00|692|687.5|693.1|688.6|693.6|689.1|691.1|686.6|13257
1662561900000|2022-09-07 14:45:00|692.6|688.1|690.6|686.1|693.1|688.6|690.6|686.1|10086
1662562200000|2022-09-07 14:50:00|690.1|685.6|690.6|686.1|691.1|686.6|690.1|685.6|5169
1662562500000|2022-09-07 14:55:00|690.1|685.6|689.6|685.1|690.1|685.6|688.1|683.6|11587
1662598800000|2022-09-08 01:00:00|689.4|684.9|690.5|686|691.4|686.9|688|683.5|15246
1662599100000|2022-09-08 01:05:00|690.9|686.4|688.9|684.4|691|686.5|687.4|682.9|11194
1662599400000|2022-09-08 01:10:00|689.4|684.9|692.4|687.9|693.4|688.9|689.4|684.9|22201
1662599700000|2022-09-08 01:15:00|691.9|687.4|688.5|684|691.9|687.4|688|683.5|11691
1662600000000|2022-09-08 01:20:00|688.9|684.4|689.5|685|690|685.5|688.9|684.4|4736
1662600300000|2022-09-08 01:25:00|689|684.5|689.9|685.4|691.2|686.7|689|684.5|6335
1662600600000|2022-09-08 01:30:00|690.4|685.9|689.4|684.9|691.4|686.9|688.9|684.4|4275
1662600900000|2022-09-08 01:35:00|689|684.5|688.4|683.9|689.4|684.9|687.9|683.4|5529
1662601200000|2022-09-08 01:40:00|688.9|684.4|688.9|684.4|689.4|684.9|688.4|683.9|2464
1662601500000|2022-09-08 01:45:00|689.4|684.9|687.9|683.4|689.4|684.9|686.9|682.4|6021
1662601800000|2022-09-08 01:50:00|687.4|682.9|687.9|683.4|688.5|684|686.9|682.4|4502
1662602100000|2022-09-08 01:55:00|687.5|683|686.9|682.4|687.5|683|685.9|681.4|10469
1662602400000|2022-09-08 02:00:00|687.4|682.9|687.4|682.9|688.4|683.9|686.9|682.4|4164
1662602700000|2022-09-08 02:05:00|687.9|683.4|687.9|683.4|688.9|684.4|687.4|682.9|4353
1662603000000|2022-09-08 02:10:00|688.4|683.9|690.4|685.9|690.4|685.9|688.4|683.9|6562
1662604200000|2022-09-08 02:30:00|690.9|686.4|693.4|688.9|694.9|690.4|690.9|686.4|28651
1662604500000|2022-09-08 02:35:00|692.9|688.4|691.9|687.4|693.9|689.4|690.9|686.4|11718
1662604800000|2022-09-08 02:40:00|692.4|687.9|692.9|688.4|692.9|688.4|691.9|687.4|5358
1662605100000|2022-09-08 02:45:00|692.4|687.9|694.4|689.9|695.9|691.4|692.4|687.9|18966
1662605400000|2022-09-08 02:50:00|693.9|689.4|695.9|691.4|696.8|692.3|692.9|688.4|15557
1662605700000|2022-09-08 02:55:00|696.3|691.8|697.3|692.8|697.3|692.8|695.4|690.9|14851
1662606000000|2022-09-08 03:00:00|697.8|693.3|702.8|698.3|702.8|698.3|697.8|693.3|54525
1662606300000|2022-09-08 03:05:00|702.3|697.8|701.8|697.3|703.2|698.7|701.8|697.3|22511
1662606600000|2022-09-08 03:10:00|702.3|697.8|703.3|698.8|703.8|699.3|701.8|697.3|18142
1662606900000|2022-09-08 03:15:00|703.8|699.3|703.8|699.3|703.8|699.3|701.8|697.3|12877
1662607200000|2022-09-08 03:20:00|703.3|698.8|703.3|698.8|703.8|699.3|701.8|697.3|8742
1662607500000|2022-09-08 03:25:00|703.5|699|704.3|699.8|704.8|700.3|702.8|698.3|14641
1662615000000|2022-09-08 05:30:00|703.8|699.3|703.8|699.3|706.8|702.3|702.8|698.3|38105
1662615300000|2022-09-08 05:35:00|703.4|698.9|703.8|699.3|704.3|699.8|702.8|698.3|11441
1662615600000|2022-09-08 05:40:00|704.3|699.8|707.3|702.8|707.3|702.8|703.8|699.3|18896
1662615900000|2022-09-08 05:45:00|706.9|702.4|706.8|702.3|708.3|703.8|706.3|701.8|17996
1662616200000|2022-09-08 05:50:00|707.3|702.8|703.8|699.3|707.3|702.8|703.8|699.3|13357
1662616500000|2022-09-08 05:55:00|704.3|699.8|704.8|700.3|705.2|700.7|703.3|698.8|9708
1662616800000|2022-09-08 06:00:00|705.3|700.8|704.3|699.8|705.3|700.8|704.3|699.8|7320
1662617100000|2022-09-08 06:05:00|704.8|700.3|703.8|699.3|704.8|700.3|703.3|698.8|9066
1662617400000|2022-09-08 06:10:00|704.3|699.8|705.8|701.3|705.8|701.3|704.3|699.8|7168
1662617700000|2022-09-08 06:15:00|705.3|700.8|705.3|700.8|705.8|701.3|704.8|700.3|4134
1662618000000|2022-09-08 06:20:00|705.2|700.7|705.3|700.8|705.8|701.3|703.8|699.3|6784
1662618300000|2022-09-08 06:25:00|704.8|700.3|705.3|700.8|705.8|701.3|704.8|700.3|4476
1662618600000|2022-09-08 06:30:00|705.7|701.2|703.8|699.3|705.7|701.2|703.8|699.3|7593
1662618900000|2022-09-08 06:35:00|703.7|699.2|703.3|698.8|703.7|699.2|702.2|697.7|14754
1662619200000|2022-09-08 06:40:00|703.7|699.2|702.8|698.3|703.8|699.3|702.7|698.2|6330
1662619500000|2022-09-08 06:45:00|702.7|698.2|705.2|700.7|705.2|700.7|702.3|697.8|8638
1662619800000|2022-09-08 06:50:00|704.8|700.3|705.7|701.2|706.3|701.8|704.7|700.2|11029
1662620100000|2022-09-08 06:55:00|706.2|701.7|705.8|701.3|708.2|703.7|705.2|700.7|30039
1662642000000|2022-09-08 13:00:00|706.6|702.1|708.1|703.6|710.1|705.6|706.1|701.6|44587
1662642300000|2022-09-08 13:05:00|708.6|704.1|707.6|703.1|710.6|706.1|707.1|702.6|20086
1662642600000|2022-09-08 13:10:00|707.1|702.6|707|702.5|707.6|703.1|706.1|701.6|15028
1662642900000|2022-09-08 13:15:00|706.6|702.1|709|704.5|709|704.5|706.5|702|11296
1662643200000|2022-09-08 13:20:00|709.5|705|709|704.5|709.5|705|708|703.5|7744
1662643500000|2022-09-08 13:25:00|709.1|704.6|708.1|703.6|710|705.5|707.6|703.1|7908
1662643800000|2022-09-08 13:30:00|707.6|703.1|706.1|701.6|708|703.5|706.1|701.6|10892
1662644100000|2022-09-08 13:35:00|706.5|702|706.6|702.1|707.6|703.1|704.6|700.1|11589
1662644400000|2022-09-08 13:40:00|707.1|702.6|706.1|701.6|707.1|702.6|706.1|701.6|5951
1662644700000|2022-09-08 13:45:00|706.5|702|707.1|702.6|707.1|702.6|705.6|701.1|4635
1662645000000|2022-09-08 13:50:00|706.6|702.1|707.5|703|708.5|704|706.6|702.1|8336
1662645300000|2022-09-08 13:55:00|708|703.5|708|703.5|708|703.5|707.5|703|3933
1662645600000|2022-09-08 14:00:00|708.5|704|705.5|701|708.5|704|705|700.5|8454
1662645900000|2022-09-08 14:05:00|705|700.5|706|701.5|706.5|702|705|700.5|6147
1662646200000|2022-09-08 14:10:00|706.5|702|706|701.5|706.5|702|705.5|701|3291
1662646500000|2022-09-08 14:15:00|705.5|701|707|702.5|707|702.5|704|699.5|9544
1662646800000|2022-09-08 14:20:00|706.5|702|705.5|701|707|702.5|705.5|701|3880
1662647100000|2022-09-08 14:25:00|706|701.5|708|703.5|708|703.5|705.5|701|5894
1662647400000|2022-09-08 14:30:00|707.5|703|708|703.5|708|703.5|707.5|703|3616
1662647700000|2022-09-08 14:35:00|707.5|703|707.5|703|707.5|703|706.5|702|2829
1662648000000|2022-09-08 14:40:00|708|703.5|708.5|704|709|704.5|708|703.5|6072
1662648300000|2022-09-08 14:45:00|708|703.5|707.5|703|708|703.5|705.6|701.1|8233
1662648600000|2022-09-08 14:50:00|707|702.5|709|704.5|709|704.5|707|702.5|7544
1662648900000|2022-09-08 14:55:00|708.5|704|708.5|704|709.5|705|708.5|704|9324
1662685200000|2022-09-09 01:00:00|708.9|704.4|711.4|706.9|711.4|706.9|708.9|704.4|24277
1662685500000|2022-09-09 01:05:00|711.8|707.3|712.9|708.4|713.4|708.9|711.8|707.3|24688
1662685800000|2022-09-09 01:10:00|712.4|707.9|709.9|705.4|713.4|708.9|709.9|705.4|16279
1662686100000|2022-09-09 01:15:00|710.4|705.9|711.4|706.9|712.4|707.9|710.4|705.9|8245
1662686400000|2022-09-09 01:20:00|710.9|706.4|711.4|706.9|711.4|706.9|709.9|705.4|8117
1662686700000|2022-09-09 01:25:00|710.9|706.4|711.9|707.4|711.9|707.4|710.9|706.4|4287
1662687000000|2022-09-09 01:30:00|712.4|707.9|711.4|706.9|713.4|708.9|711.4|706.9|7257
1662687300000|2022-09-09 01:35:00|710.9|706.4|712.4|707.9|712.4|707.9|710.9|706.4|6499
1662687600000|2022-09-09 01:40:00|712.9|708.4|714.4|709.9|714.4|709.9|712.9|708.4|11156
1662687900000|2022-09-09 01:45:00|714.1|709.6|714.4|709.9|715.4|710.9|713.8|709.3|16960
1662688200000|2022-09-09 01:50:00|714.8|710.3|714.8|710.3|716.3|711.8|714.3|709.8|12205
1662688500000|2022-09-09 01:55:00|715.3|710.8|716.8|712.3|716.8|712.3|714.8|710.3|8975
1662688800000|2022-09-09 02:00:00|716.3|711.8|717.3|712.8|717.3|712.8|716.3|711.8|10759
1662689100000|2022-09-09 02:05:00|716.8|712.3|717.8|713.3|717.8|713.3|716.8|712.3|9967
1662689400000|2022-09-09 02:10:00|718.2|713.7|718.2|713.7|719.7|715.2|717.8|713.3|19392
1662690600000|2022-09-09 02:30:00|718.6|714.1|717.7|713.2|718.7|714.2|717.7|713.2|9892
1662690900000|2022-09-09 02:35:00|718.2|713.7|716.2|711.7|718.2|713.7|716.2|711.7|9603
1662691200000|2022-09-09 02:40:00|716.7|712.2|716.2|711.7|717.7|713.2|716.2|711.7|8508
1662691500000|2022-09-09 02:45:00|716.7|712.2|716.7|712.2|717.7|713.2|716.2|711.7|7042
1662691800000|2022-09-09 02:50:00|717.2|712.7|717.7|713.2|718.2|713.7|717.2|712.7|3870
1662692100000|2022-09-09 02:55:00|718.2|713.7|719.2|714.7|719.2|714.7|717.7|713.2|8102
1662692400000|2022-09-09 03:00:00|718.7|714.2|717.6|713.1|719.7|715.2|717.1|712.6|10323
1662692700000|2022-09-09 03:05:00|717.1|712.6|716.1|711.6|717.6|713.1|716.1|711.6|5230
1662693000000|2022-09-09 03:10:00|716.6|712.1|717.1|712.6|717.1|712.6|715.1|710.6|10018
1662693300000|2022-09-09 03:15:00|717.6|713.1|717.1|712.6|717.6|713.1|716.6|712.1|3819
1662693600000|2022-09-09 03:20:00|717.6|713.1|716.6|712.1|718.1|713.6|716.6|712.1|4919
1662693900000|2022-09-09 03:25:00|716.1|711.6|716.1|711.6|716.6|712.1|716|711.5|6107
1662701400000|2022-09-09 05:30:00|716.6|712.1|718.6|714.1|718.6|714.1|716.6|712.1|11100
1662701700000|2022-09-09 05:35:00|718.1|713.6|719.1|714.6|719.6|715.1|717.6|713.1|10591
1662702000000|2022-09-09 05:40:00|719.6|715.1|718.1|713.6|719.6|715.1|718.1|713.6|4807
1662702300000|2022-09-09 05:45:00|718.6|714.1|717.1|712.6|718.6|714.1|717.1|712.6|8206
1662702600000|2022-09-09 05:50:00|717.6|713.1|719.1|714.6|719.1|714.6|717.1|712.6|4476
1662702900000|2022-09-09 05:55:00|718.6|714.1|720.1|715.6|720.6|716.1|718.6|714.1|11070
1662703200000|2022-09-09 06:00:00|720.5|716|721.6|717.1|721.6|717.1|719.6|715.1|12771
1662703500000|2022-09-09 06:05:00|722|717.5|721.1|716.6|722.1|717.6|721.1|716.6|11564
1662703800000|2022-09-09 06:10:00|721.6|717.1|721.6|717.1|721.6|717.1|721.1|716.6|4592
1662704100000|2022-09-09 06:15:00|722.1|717.6|721.6|717.1|722.1|717.6|720.6|716.1|6695
1662704400000|2022-09-09 06:20:00|722.1|717.6|722.5|718|723.1|718.6|721.6|717.1|10784
1662704700000|2022-09-09 06:25:00|722.1|717.6|721.1|716.6|722.5|718|720.6|716.1|10339
1662705000000|2022-09-09 06:30:00|721.6|717.1|721.6|717.1|722.1|717.6|721.1|716.6|7622
1662705300000|2022-09-09 06:35:00|722.1|717.6|723.1|718.6|723.5|719|721.6|717.1|13197
1662705600000|2022-09-09 06:40:00|722.6|718.1|720.1|715.6|722.6|718.1|719.6|715.1|13003
1662705900000|2022-09-09 06:45:00|720.6|716.1|723.1|718.6|723.1|718.6|720.1|715.6|13991
1662706200000|2022-09-09 06:50:00|723|718.5|723|718.5|723.5|719|722.5|718|11128
1662706500000|2022-09-09 06:55:00|722.5|718|719.7|715.2|723|718.5|719|714.5|31093